date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,17.99,18.02,17.88,17.89,527600.0,13.6162,13.6389,13.5329,13.5405,527600.0
2004-01-23 10:00:00,17.88,18.07,17.88,18.05,447800.0,13.5329,13.6767,13.5329,13.6616,447800.0
2004-01-23 10:30:00,18.04,18.05,17.95,17.95,301200.0,13.654,13.6616,13.5859,13.5859,301200.0
2004-01-23 11:00:00,17.95,18.0,17.91,17.94,288000.0,13.5859,13.6237,13.5556,13.5783,288000.0
2004-01-23 11:30:00,17.96,18.0,17.94,17.97,318400.0,13.5935,13.6237,13.5783,13.601,318400.0
2004-01-23 12:00:00,17.97,17.98,17.94,17.95,360200.0,13.601,13.6086,13.5783,13.5859,360200.0
2004-01-23 12:30:00,17.96,17.98,17.9,17.93,432800.0,13.5935,13.6086,13.548,13.5707,432800.0
2004-01-23 13:00:00,17.93,17.98,17.93,17.95,288400.0,13.5707,13.6086,13.5707,13.5859,288400.0
2004-01-23 13:30:00,17.94,17.96,16.95,17.9,407400.0,13.5783,13.5935,12.829,13.548,407400.0
2004-01-23 14:00:00,17.9,18.05,17.88,17.92,363400.0,13.548,13.6616,13.5329,13.5632,363400.0
2004-01-23 14:30:00,17.92,17.95,17.9,17.92,345600.0,13.5632,13.5859,13.548,13.5632,345600.0
2004-01-23 15:00:00,17.93,17.93,17.84,17.85,420600.0,13.5707,13.5707,13.5026,13.5102,420600.0
2004-01-23 15:30:00,17.86,17.95,17.85,17.94,535400.0,13.5178,13.5859,13.5102,13.5783,535400.0
2004-01-26 09:30:00,17.87,18.0,17.85,17.95,403800.0,13.5253,13.6237,13.5102,13.5859,403800.0
2004-01-26 10:00:00,17.95,17.96,17.76,17.85,554600.0,13.5859,13.5935,13.4421,13.5102,554600.0
2004-01-26 10:30:00,17.84,17.93,17.77,17.83,387800.0,13.5026,13.5707,13.4496,13.4951,387800.0
2004-01-26 11:00:00,17.83,17.83,17.75,17.77,342000.0,13.4951,13.4951,13.4345,13.4496,342000.0
2004-01-26 11:30:00,17.76,17.79,17.71,17.74,360400.0,13.4421,13.4648,13.4042,13.4269,360400.0
2004-01-26 12:00:00,17.73,17.76,17.7,17.72,232000.0,13.4194,13.4421,13.3967,13.4118,232000.0
2004-01-26 12:30:00,17.71,17.78,17.71,17.78,275200.0,13.4042,13.4572,13.4042,13.4572,275200.0
2004-01-26 13:00:00,17.78,17.86,17.78,17.84,329600.0,13.4572,13.5178,13.4572,13.5026,329600.0
2004-01-26 13:30:00,17.86,17.92,17.85,17.88,335800.0,13.5178,13.5632,13.5102,13.5329,335800.0
2004-01-26 14:00:00,17.88,17.95,17.85,17.94,224000.0,13.5329,13.5859,13.5102,13.5783,224000.0
2004-01-26 14:30:00,17.93,18.04,17.93,18.02,494000.0,13.5707,13.654,13.5707,13.6389,494000.0
2004-01-26 15:00:00,18.03,18.15,18.02,18.12,548800.0,13.6464,13.7373,13.6389,13.7146,548800.0
2004-01-26 15:30:00,18.11,18.17,18.07,18.14,685600.0,13.707,13.7524,13.6767,13.7297,685600.0
2004-01-27 09:30:00,18.11,18.17,18.06,18.09,621200.0,13.707,13.7524,13.6691,13.6918,621200.0
2004-01-27 10:00:00,18.08,18.23,18.05,18.09,464600.0,13.6843,13.7978,13.6616,13.6918,464600.0
2004-01-27 10:30:00,18.09,18.13,18.05,18.08,322000.0,13.6918,13.7221,13.6616,13.6843,322000.0
2004-01-27 11:00:00,18.08,18.1,18.03,18.08,340200.0,13.6843,13.6994,13.6464,13.6843,340200.0
2004-01-27 11:30:00,18.07,18.11,18.05,18.08,431800.0,13.6767,13.707,13.6616,13.6843,431800.0
2004-01-27 12:00:00,18.08,18.08,17.93,17.99,668600.0,13.6843,13.6843,13.5707,13.6162,668600.0
2004-01-27 12:30:00,18.0,18.07,17.99,18.05,345600.0,13.6237,13.6767,13.6162,13.6616,345600.0
2004-01-27 13:00:00,18.05,18.05,17.96,18.01,379400.0,13.6616,13.6616,13.5935,13.6313,379400.0
2004-01-27 13:30:00,18.01,18.07,18.0,18.07,339000.0,13.6313,13.6767,13.6237,13.6767,339000.0
2004-01-27 14:00:00,18.06,18.08,17.99,18.05,329400.0,13.6691,13.6843,13.6162,13.6616,329400.0
2004-01-27 14:30:00,18.05,18.1,17.99,18.0,443800.0,13.6616,13.6994,13.6162,13.6237,443800.0
2004-01-27 15:00:00,18.0,18.0,17.93,17.95,359200.0,13.6237,13.6237,13.5707,13.5859,359200.0
2004-01-27 15:30:00,17.94,17.96,17.86,17.88,751800.0,13.5783,13.5935,13.5178,13.5329,751800.0
2004-01-28 09:30:00,17.99,18.1,17.9,18.07,582000.0,13.6162,13.6994,13.548,13.6767,582000.0
2004-01-28 10:00:00,18.08,18.08,17.97,18.0,572800.0,13.6843,13.6843,13.601,13.6237,572800.0
2004-01-28 10:30:00,18.0,18.02,17.98,17.99,340600.0,13.6237,13.6389,13.6086,13.6162,340600.0
2004-01-28 11:00:00,18.0,18.03,17.99,18.02,196000.0,13.6237,13.6464,13.6162,13.6389,196000.0
2004-01-28 11:30:00,18.02,18.07,18.0,18.06,528000.0,13.6389,13.6767,13.6237,13.6691,528000.0
2004-01-28 12:00:00,18.05,18.06,18.0,18.01,666000.0,13.6616,13.6691,13.6237,13.6313,666000.0
2004-01-28 12:30:00,18.01,18.01,17.97,18.0,269000.0,13.6313,13.6313,13.601,13.6237,269000.0
2004-01-28 13:00:00,18.0,18.06,18.0,18.01,181200.0,13.6237,13.6691,13.6237,13.6313,181200.0
2004-01-28 13:30:00,18.02,18.05,17.97,17.99,411400.0,13.6389,13.6616,13.601,13.6162,411400.0
2004-01-28 14:00:00,17.98,18.03,17.68,17.78,1043400.0,13.6086,13.6464,13.3815,13.4572,1043400.0
2004-01-28 14:30:00,17.78,17.9,17.64,17.82,1523000.0,13.4572,13.548,13.3513,13.4875,1523000.0
2004-01-28 15:00:00,17.83,17.89,17.71,17.73,776800.0,13.4951,13.5405,13.4042,13.4194,776800.0
2004-01-28 15:30:00,17.73,17.87,17.69,17.72,1304600.0,13.4194,13.5253,13.3891,13.4118,1304600.0
2004-02-02 09:30:00,18.4,18.43,18.22,18.3,572400.0,13.9265,13.9492,13.7902,13.8508,572400.0
2004-02-02 10:00:00,18.29,18.29,18.11,18.15,465200.0,13.8432,13.8432,13.707,13.7373,465200.0
2004-02-02 10:30:00,18.15,18.16,18.03,18.07,511600.0,13.7373,13.7448,13.6464,13.6767,511600.0
2004-02-02 11:00:00,18.07,18.16,18.05,18.11,337600.0,13.6767,13.7448,13.6616,13.707,337600.0
2004-02-02 11:30:00,18.11,18.4,18.07,18.33,648400.0,13.707,13.9265,13.6767,13.8735,648400.0
2004-02-02 12:00:00,18.32,18.41,18.3,18.37,421400.0,13.8659,13.934,13.8508,13.9038,421400.0
2004-02-02 12:30:00,18.36,18.45,18.32,18.36,355600.0,13.8962,13.9643,13.8659,13.8962,355600.0
2004-02-02 13:00:00,18.37,18.38,18.32,18.36,204200.0,13.9038,13.9113,13.8659,13.8962,204200.0
2004-02-02 13:30:00,18.36,18.38,18.32,18.35,181400.0,13.8962,13.9113,13.8659,13.8886,181400.0
2004-02-02 14:00:00,18.35,18.38,18.32,18.35,274600.0,13.8886,13.9113,13.8659,13.8886,274600.0
2004-02-02 14:30:00,18.35,18.38,18.2,18.24,408800.0,13.8886,13.9113,13.7751,13.8054,408800.0
2004-02-02 15:00:00,18.23,18.25,18.12,18.17,495800.0,13.7978,13.8129,13.7146,13.7524,495800.0
2004-02-02 15:30:00,18.16,18.17,18.0,18.11,1016400.0,13.7448,13.7524,13.6237,13.707,1016400.0
2004-02-03 09:30:00,18.02,18.2,17.95,18.19,550000.0,13.6389,13.7751,13.5859,13.7675,550000.0
2004-02-03 10:00:00,18.19,18.25,18.11,18.16,432600.0,13.7675,13.8129,13.707,13.7448,432600.0
2004-02-03 10:30:00,18.15,18.25,18.1,18.24,265000.0,13.7373,13.8129,13.6994,13.8054,265000.0
2004-02-03 11:00:00,18.24,18.25,18.2,18.23,226000.0,13.8054,13.8129,13.7751,13.7978,226000.0
2004-02-03 11:30:00,18.22,18.23,18.15,18.22,193400.0,13.7902,13.7978,13.7373,13.7902,193400.0
2004-02-03 12:00:00,18.22,18.25,18.17,18.22,275200.0,13.7902,13.8129,13.7524,13.7902,275200.0
2004-02-03 12:30:00,18.22,18.34,18.22,18.31,388200.0,13.7902,13.8811,13.7902,13.8584,388200.0
2004-02-03 13:00:00,18.31,18.35,18.25,18.33,137400.0,13.8584,13.8886,13.8129,13.8735,137400.0
2004-02-03 13:30:00,18.34,18.36,18.27,18.29,172800.0,13.8811,13.8962,13.8281,13.8432,172800.0
2004-02-03 14:00:00,18.29,18.32,18.2,18.24,310600.0,13.8432,13.8659,13.7751,13.8054,310600.0
2004-02-03 14:30:00,18.23,18.29,18.16,18.22,460600.0,13.7978,13.8432,13.7448,13.7902,460600.0
2004-02-03 15:00:00,18.22,18.32,18.22,18.3,313600.0,13.7902,13.8659,13.7902,13.8508,313600.0
2004-02-03 15:30:00,18.31,18.33,18.2,18.23,516000.0,13.8584,13.8735,13.7751,13.7978,516000.0
2004-02-04 09:30:00,18.22,18.24,18.13,18.13,387600.0,13.7902,13.8054,13.7221,13.7221,387600.0
2004-02-04 10:00:00,18.15,18.33,18.1,18.31,361800.0,13.7373,13.8735,13.6994,13.8584,361800.0
2004-02-04 10:30:00,18.32,18.38,18.26,18.27,364400.0,13.8659,13.9113,13.8205,13.8281,364400.0
2004-02-04 11:00:00,18.26,18.33,18.2,18.25,232400.0,13.8205,13.8735,13.7751,13.8129,232400.0
2004-02-04 11:30:00,18.25,18.36,18.23,18.31,243800.0,13.8129,13.8962,13.7978,13.8584,243800.0
2004-02-04 12:00:00,18.31,18.35,18.29,18.34,209800.0,13.8584,13.8886,13.8432,13.8811,209800.0
2004-02-04 12:30:00,18.35,18.4,18.33,18.37,247800.0,13.8886,13.9265,13.8735,13.9038,247800.0
2004-02-04 13:00:00,18.37,18.5,18.33,18.43,553600.0,13.9038,14.0022,13.8735,13.9492,553600.0
2004-02-04 13:30:00,18.44,18.47,18.36,18.41,275800.0,13.9568,13.9795,13.8962,13.934,275800.0
2004-02-04 14:00:00,18.41,18.45,18.17,18.31,931800.0,13.934,13.9643,13.7524,13.8584,931800.0
2004-02-04 14:30:00,18.32,18.42,18.29,18.4,777000.0,13.8659,13.9416,13.8432,13.9265,777000.0
2004-02-04 15:00:00,18.39,18.48,18.36,18.41,472800.0,13.9189,13.987,13.8962,13.934,472800.0
2004-02-04 15:30:00,18.41,18.46,18.37,18.43,948600.0,13.934,13.9719,13.9038,13.9492,948600.0
2004-02-05 09:30:00,18.38,18.48,18.31,18.45,479000.0,13.9113,13.987,13.8584,13.9643,479000.0
2004-02-05 10:00:00,18.45,18.5,18.42,18.43,431400.0,13.9643,14.0022,13.9416,13.9492,431400.0
2004-02-05 10:30:00,18.45,18.49,18.43,18.45,353200.0,13.9643,13.9946,13.9492,13.9643,353200.0
2004-02-05 11:00:00,18.45,18.48,18.43,18.46,365600.0,13.9643,13.987,13.9492,13.9719,365600.0
2004-02-05 11:30:00,18.46,18.46,18.4,18.41,286800.0,13.9719,13.9719,13.9265,13.934,286800.0
2004-02-05 12:00:00,18.43,18.47,18.4,18.46,397000.0,13.9492,13.9795,13.9265,13.9719,397000.0
2004-02-05 12:30:00,18.46,18.5,18.43,18.5,406200.0,13.9719,14.0022,13.9492,14.0022,406200.0
2004-02-05 13:00:00,18.5,18.57,18.43,18.49,755200.0,14.0022,14.0551,13.9492,13.9946,755200.0
2004-02-05 13:30:00,18.49,18.5,18.43,18.44,188600.0,13.9946,14.0022,13.9492,13.9568,188600.0
2004-02-05 14:00:00,18.43,18.45,18.41,18.43,217000.0,13.9492,13.9643,13.934,13.9492,217000.0
2004-02-05 14:30:00,18.43,18.45,18.34,18.36,249400.0,13.9492,13.9643,13.8811,13.8962,249400.0
2004-02-05 15:00:00,18.36,18.47,18.36,18.47,239000.0,13.8962,13.9795,13.8962,13.9795,239000.0
2004-02-05 15:30:00,18.47,18.47,18.38,18.38,476800.0,13.9795,13.9795,13.9113,13.9113,476800.0
2004-02-06 09:30:00,18.35,18.58,18.35,18.49,534000.0,13.8886,14.0627,13.8886,13.9946,534000.0
2004-02-06 10:00:00,18.49,18.64,18.48,18.6,397600.0,13.9946,14.1081,13.987,14.0779,397600.0
2004-02-06 10:30:00,18.6,18.63,18.47,18.49,552000.0,14.0779,14.1006,13.9795,13.9946,552000.0
2004-02-06 11:00:00,18.5,18.57,18.46,18.56,515000.0,14.0022,14.0551,13.9719,14.0476,515000.0
2004-02-06 11:30:00,18.56,18.57,18.5,18.56,300200.0,14.0476,14.0551,14.0022,14.0476,300200.0
2004-02-06 12:00:00,18.56,18.58,18.51,18.51,264600.0,14.0476,14.0627,14.0097,14.0097,264600.0
2004-02-06 12:30:00,18.51,18.55,18.5,18.53,152600.0,14.0097,14.04,14.0022,14.0249,152600.0
2004-02-06 13:00:00,18.53,18.54,18.5,18.53,145600.0,14.0249,14.0324,14.0022,14.0249,145600.0
2004-02-06 13:30:00,18.52,18.57,18.5,18.57,216000.0,14.0173,14.0551,14.0022,14.0551,216000.0
2004-02-06 14:00:00,18.57,18.59,18.55,18.58,265200.0,14.0551,14.0703,14.04,14.0627,265200.0
2004-02-06 14:30:00,18.59,18.61,18.5,18.58,257200.0,14.0703,14.0854,14.0022,14.0627,257200.0
2004-02-06 15:00:00,18.57,18.63,18.57,18.62,391400.0,14.0551,14.1006,14.0551,14.093,391400.0
2004-02-06 15:30:00,18.62,18.66,18.5,18.64,667000.0,14.093,14.1233,14.0022,14.1081,667000.0
2004-02-12 09:30:00,18.65,18.65,18.54,18.6,463800.0,14.1157,14.1157,14.0324,14.0779,463800.0
2004-02-12 10:00:00,18.6,18.63,18.49,18.5,388400.0,14.0779,14.1006,13.9946,14.0022,388400.0
2004-02-12 10:30:00,18.5,18.55,18.49,18.53,242000.0,14.0022,14.04,13.9946,14.0249,242000.0
2004-02-12 11:00:00,18.53,18.55,18.5,18.53,181000.0,14.0249,14.04,14.0022,14.0249,181000.0
2004-02-12 11:30:00,18.53,18.58,18.47,18.57,807200.0,14.0249,14.0627,13.9795,14.0551,807200.0
2004-02-12 12:00:00,18.57,18.61,18.45,18.46,374400.0,14.0551,14.0854,13.9643,13.9719,374400.0
2004-02-12 12:30:00,18.46,18.48,18.41,18.46,302000.0,13.9719,13.987,13.934,13.9719,302000.0
2004-02-12 13:00:00,18.47,18.5,18.44,18.49,146600.0,13.9795,14.0022,13.9568,13.9946,146600.0
2004-02-12 13:30:00,18.48,18.54,18.45,18.5,192800.0,13.987,14.0324,13.9643,14.0022,192800.0
2004-02-12 14:00:00,18.5,18.52,18.47,18.5,244400.0,14.0022,14.0173,13.9795,14.0022,244400.0
2004-02-12 14:30:00,18.5,18.55,18.5,18.5,239400.0,14.0022,14.04,14.0022,14.0022,239400.0
2004-02-12 15:00:00,18.5,18.55,18.47,18.52,212000.0,14.0022,14.04,13.9795,14.0173,212000.0
2004-02-12 15:30:00,18.52,18.55,18.43,18.47,408000.0,14.0173,14.04,13.9492,13.9795,408000.0
2004-02-13 09:30:00,18.4,18.58,18.4,18.58,443600.0,13.9265,14.0627,13.9265,14.0627,443600.0
2004-02-13 10:00:00,18.58,18.61,18.47,18.52,352400.0,14.0627,14.0854,13.9795,14.0173,352400.0
2004-02-13 10:30:00,18.52,18.53,18.4,18.43,813400.0,14.0173,14.0249,13.9265,13.9492,813400.0
2004-02-13 11:00:00,18.44,18.47,18.42,18.45,287200.0,13.9568,13.9795,13.9416,13.9643,287200.0
2004-02-13 11:30:00,18.43,18.48,18.43,18.45,109600.0,13.9492,13.987,13.9492,13.9643,109600.0
2004-02-13 12:00:00,18.45,18.45,18.31,18.35,503800.0,13.9643,13.9643,13.8584,13.8886,503800.0
2004-02-13 12:30:00,18.35,18.37,18.3,18.32,299000.0,13.8886,13.9038,13.8508,13.8659,299000.0
2004-02-13 13:00:00,18.32,18.33,18.28,18.28,308600.0,13.8659,13.8735,13.8357,13.8357,308600.0
2004-02-13 13:30:00,18.28,18.3,18.25,18.28,242400.0,13.8357,13.8508,13.8129,13.8357,242400.0
2004-02-13 14:00:00,18.28,18.3,18.25,18.29,282400.0,13.8357,13.8508,13.8129,13.8432,282400.0
2004-02-13 14:30:00,18.29,18.3,18.22,18.23,443800.0,13.8432,13.8508,13.7902,13.7978,443800.0
2004-02-13 15:00:00,18.24,18.34,18.23,18.33,510000.0,13.8054,13.8811,13.7978,13.8735,510000.0
2004-02-13 15:30:00,18.34,18.48,18.33,18.35,1664400.0,13.8811,13.987,13.8735,13.8886,1664400.0
2004-02-17 09:30:00,18.28,18.8,18.25,18.79,1390200.0,13.8357,14.2292,13.8129,14.2217,1390200.0
2004-02-17 10:00:00,18.79,18.92,18.79,18.9,1368800.0,14.2217,14.3201,14.2217,14.3049,1368800.0
2004-02-17 10:30:00,18.9,19.06,18.9,19.05,1024800.0,14.3049,14.426,14.3049,14.4184,1024800.0
2004-02-17 11:00:00,19.05,19.13,19.01,19.11,786200.0,14.4184,14.479,14.3882,14.4639,786200.0
2004-02-17 11:30:00,19.1,19.13,19.07,19.09,768200.0,14.4563,14.479,14.4336,14.4487,768200.0
2004-02-17 12:00:00,19.09,19.2,19.08,19.18,637000.0,14.4487,14.532,14.4412,14.5168,637000.0
2004-02-17 12:30:00,19.18,19.34,19.18,19.31,936600.0,14.5168,14.6379,14.5168,14.6152,936600.0
2004-02-17 13:00:00,19.31,19.39,19.29,19.36,850400.0,14.6152,14.6758,14.6001,14.6531,850400.0
2004-02-17 13:30:00,19.35,19.38,19.29,19.29,742000.0,14.6455,14.6682,14.6001,14.6001,742000.0
2004-02-17 14:00:00,19.3,19.48,19.3,19.45,835800.0,14.6077,14.7439,14.6077,14.7212,835800.0
2004-02-17 14:30:00,19.43,19.57,19.43,19.5,1521200.0,14.7061,14.812,14.7061,14.759,1521200.0
2004-02-17 15:00:00,19.5,19.5,19.34,19.39,1165000.0,14.759,14.759,14.6379,14.6758,1165000.0
2004-02-17 15:30:00,19.39,19.46,19.33,19.39,1389200.0,14.6758,14.7288,14.6304,14.6758,1389200.0
2004-02-18 09:30:00,19.19,19.26,18.95,18.99,1544800.0,14.5244,14.5774,14.3428,14.373,1544800.0
2004-02-18 10:00:00,18.99,19.1,18.98,19.07,627400.0,14.373,14.4563,14.3655,14.4336,627400.0
2004-02-18 10:30:00,19.07,19.08,18.95,18.96,532400.0,14.4336,14.4412,14.3428,14.3503,532400.0
2004-02-18 11:00:00,18.97,18.98,18.93,18.93,265400.0,14.3579,14.3655,14.3276,14.3276,265400.0
2004-02-18 11:30:00,18.93,18.99,18.91,18.93,400200.0,14.3276,14.373,14.3125,14.3276,400200.0
2004-02-18 12:00:00,18.93,18.95,18.91,18.94,188000.0,14.3276,14.3428,14.3125,14.3352,188000.0
2004-02-18 12:30:00,18.95,19.02,18.95,18.98,216400.0,14.3428,14.3957,14.3428,14.3655,216400.0
2004-02-18 13:00:00,18.99,19.0,18.97,18.99,131000.0,14.373,14.3806,14.3579,14.373,131000.0
2004-02-18 13:30:00,18.98,18.99,18.5,18.93,168400.0,14.3655,14.373,14.0022,14.3276,168400.0
2004-02-18 14:00:00,18.93,18.96,18.81,18.89,600000.0,14.3276,14.3503,14.2368,14.2973,600000.0
2004-02-18 14:30:00,18.87,18.92,18.86,18.92,316800.0,14.2822,14.3201,14.2746,14.3201,316800.0
2004-02-18 15:00:00,18.92,18.99,18.9,18.96,418800.0,14.3201,14.373,14.3049,14.3503,418800.0
2004-02-18 15:30:00,18.97,19.0,18.96,18.99,636400.0,14.3579,14.3806,14.3503,14.373,636400.0
2004-02-19 09:30:00,19.08,19.25,19.0,19.22,742400.0,14.4412,14.5698,14.3806,14.5471,742400.0
2004-02-19 10:00:00,19.22,19.23,19.13,19.13,424800.0,14.5471,14.5547,14.479,14.479,424800.0
2004-02-19 10:30:00,19.11,19.2,19.1,19.17,360200.0,14.4639,14.532,14.4563,14.5093,360200.0
2004-02-19 11:00:00,19.16,19.27,19.16,19.25,467800.0,14.5017,14.585,14.5017,14.5698,467800.0
2004-02-19 11:30:00,19.25,19.29,19.18,19.19,282600.0,14.5698,14.6001,14.5168,14.5244,282600.0
2004-02-19 12:00:00,19.18,19.25,19.09,19.22,335800.0,14.5168,14.5698,14.4487,14.5471,335800.0
2004-02-19 12:30:00,19.22,19.23,19.18,19.19,231400.0,14.5471,14.5547,14.5168,14.5244,231400.0
2004-02-19 13:00:00,19.2,19.23,19.11,19.14,406400.0,14.532,14.5547,14.4639,14.4866,406400.0
2004-02-19 13:30:00,19.14,19.16,19.11,19.15,188400.0,14.4866,14.5017,14.4639,14.4941,188400.0
2004-02-19 14:00:00,19.16,19.18,19.14,19.15,215800.0,14.5017,14.5168,14.4866,14.4941,215800.0
2004-02-19 14:30:00,19.15,19.15,19.0,19.07,446200.0,14.4941,14.4941,14.3806,14.4336,446200.0
2004-02-19 15:00:00,19.07,19.1,18.99,19.03,701200.0,14.4336,14.4563,14.373,14.4033,701200.0
2004-02-19 15:30:00,19.03,19.09,18.95,19.08,1321200.0,14.4033,14.4487,14.3428,14.4412,1321200.0
2004-02-20 09:30:00,19.1,19.24,18.91,18.93,731000.0,14.4563,14.5623,14.3125,14.3276,731000.0
2004-02-20 10:00:00,18.93,19.0,18.91,18.94,510800.0,14.3276,14.3806,14.3125,14.3352,510800.0
2004-02-20 10:30:00,18.94,18.98,18.84,18.92,319600.0,14.3352,14.3655,14.2595,14.3201,319600.0
2004-02-20 11:00:00,18.91,19.13,18.89,19.06,540400.0,14.3125,14.479,14.2973,14.426,540400.0
2004-02-20 11:30:00,19.07,19.08,19.0,19.01,328800.0,14.4336,14.4412,14.3806,14.3882,328800.0
2004-02-20 12:00:00,19.01,19.04,18.93,18.93,110200.0,14.3882,14.4109,14.3276,14.3276,110200.0
2004-02-20 12:30:00,18.93,18.98,18.9,18.9,211400.0,14.3276,14.3655,14.3049,14.3049,211400.0
2004-02-20 13:00:00,18.9,18.91,18.84,18.9,261400.0,14.3049,14.3125,14.2595,14.3049,261400.0
2004-02-20 13:30:00,18.9,19.0,18.89,18.96,349600.0,14.3049,14.3806,14.2973,14.3503,349600.0
2004-02-20 14:00:00,18.95,19.05,18.92,19.03,446000.0,14.3428,14.4184,14.3201,14.4033,446000.0
2004-02-20 14:30:00,19.04,19.12,18.95,18.96,408600.0,14.4109,14.4714,14.3428,14.3503,408600.0
2004-02-20 15:00:00,18.95,18.99,18.87,18.88,580400.0,14.3428,14.373,14.2822,14.2898,580400.0
2004-02-20 15:30:00,18.89,18.93,18.83,18.91,627200.0,14.2973,14.3276,14.2519,14.3125,627200.0
2004-02-23 09:30:00,18.86,19.05,18.77,19.05,744000.0,14.2746,14.4184,14.2065,14.4184,744000.0
2004-02-23 10:00:00,19.05,19.16,18.93,18.95,789800.0,14.4184,14.5017,14.3276,14.3428,789800.0
2004-02-23 10:30:00,18.95,18.99,18.86,18.95,548600.0,14.3428,14.373,14.2746,14.3428,548600.0
2004-02-23 11:00:00,18.93,18.95,18.8,18.8,468000.0,14.3276,14.3428,14.2292,14.2292,468000.0
2004-02-23 11:30:00,18.8,18.88,18.79,18.8,402000.0,14.2292,14.2898,14.2217,14.2292,402000.0
2004-02-23 12:00:00,18.8,18.84,18.73,18.84,490600.0,14.2292,14.2595,14.1762,14.2595,490600.0
2004-02-23 12:30:00,18.84,18.85,18.8,18.83,67400.0,14.2595,14.2671,14.2292,14.2519,67400.0
2004-02-23 13:00:00,18.84,18.97,18.84,18.92,218400.0,14.2595,14.3579,14.2595,14.3201,218400.0
2004-02-23 13:30:00,18.92,18.95,18.86,18.93,237200.0,14.3201,14.3428,14.2746,14.3276,237200.0
2004-02-23 14:00:00,18.93,18.93,18.77,18.82,295800.0,14.3276,14.3276,14.2065,14.2444,295800.0
2004-02-23 14:30:00,18.83,18.87,18.77,18.82,284400.0,14.2519,14.2822,14.2065,14.2444,284400.0
2004-02-23 15:00:00,18.8,18.89,18.79,18.88,322000.0,14.2292,14.2973,14.2217,14.2898,322000.0
2004-02-23 15:30:00,18.88,18.94,18.8,18.94,597800.0,14.2898,14.3352,14.2292,14.3352,597800.0
2004-02-24 09:30:00,18.95,19.14,18.94,19.13,942400.0,14.3428,14.4866,14.3352,14.479,942400.0
2004-02-24 10:00:00,19.12,19.32,19.0,19.32,686800.0,14.4714,14.6228,14.3806,14.6228,686800.0
2004-02-24 10:30:00,19.32,19.41,19.24,19.33,623200.0,14.6228,14.6909,14.5623,14.6304,623200.0
2004-02-24 11:00:00,19.34,19.42,19.29,19.32,474400.0,14.6379,14.6985,14.6001,14.6228,474400.0
2004-02-24 11:30:00,19.31,19.39,19.29,19.35,320800.0,14.6152,14.6758,14.6001,14.6455,320800.0
2004-02-24 12:00:00,19.35,19.58,19.33,19.55,872200.0,14.6455,14.8196,14.6304,14.7969,872200.0
2004-02-24 12:30:00,19.56,19.58,19.48,19.49,477400.0,14.8045,14.8196,14.7439,14.7515,477400.0
2004-02-24 13:00:00,19.48,19.54,19.47,19.48,583000.0,14.7439,14.7893,14.7363,14.7439,583000.0
2004-02-24 13:30:00,19.48,19.51,19.43,19.47,419400.0,14.7439,14.7666,14.7061,14.7363,419400.0
2004-02-24 14:00:00,19.48,19.5,19.35,19.36,739600.0,14.7439,14.759,14.6455,14.6531,739600.0
2004-02-24 14:30:00,19.36,19.44,19.24,19.35,945800.0,14.6531,14.7136,14.5623,14.6455,945800.0
2004-02-24 15:00:00,19.36,19.4,19.31,19.34,564000.0,14.6531,14.6834,14.6152,14.6379,564000.0
2004-02-24 15:30:00,19.34,19.46,19.34,19.43,810000.0,14.6379,14.7288,14.6379,14.7061,810000.0
2004-02-25 09:30:00,19.62,19.65,19.32,19.61,1025200.0,14.8499,14.8726,14.6228,14.8423,1025200.0
2004-02-25 10:00:00,19.61,19.75,19.6,19.72,978400.0,14.8423,14.9483,14.8347,14.9256,978400.0
2004-02-25 10:30:00,19.72,19.84,19.67,19.7,900800.0,14.9256,15.0164,14.8877,14.9104,900800.0
2004-02-25 11:00:00,19.69,19.71,19.38,19.42,868000.0,14.9028,14.918,14.6682,14.6985,868000.0
2004-02-25 11:30:00,19.43,19.52,19.4,19.5,828000.0,14.7061,14.7742,14.6834,14.759,828000.0
2004-02-25 12:00:00,19.5,19.55,19.46,19.5,254200.0,14.759,14.7969,14.7288,14.759,254200.0
2004-02-25 12:30:00,19.5,19.55,19.5,19.5,154600.0,14.759,14.7969,14.759,14.759,154600.0
2004-02-25 13:00:00,19.5,19.5,19.47,19.5,157000.0,14.759,14.759,14.7363,14.759,157000.0
2004-02-25 13:30:00,19.5,19.57,19.46,19.48,236800.0,14.759,14.812,14.7288,14.7439,236800.0
2004-02-25 14:00:00,19.49,19.51,19.44,19.46,141200.0,14.7515,14.7666,14.7136,14.7288,141200.0
2004-02-25 14:30:00,19.46,19.5,19.41,19.46,255000.0,14.7288,14.759,14.6909,14.7288,255000.0
2004-02-25 15:00:00,19.45,19.51,19.43,19.5,293400.0,14.7212,14.7666,14.7061,14.759,293400.0
2004-02-25 15:30:00,19.5,19.54,19.45,19.47,731400.0,14.759,14.7893,14.7212,14.7363,731400.0
2004-02-26 09:30:00,18.54,18.83,18.38,18.73,4241600.0,14.0324,14.2519,13.9113,14.1762,4241600.0
2004-02-26 10:00:00,18.73,18.79,18.63,18.68,1812000.0,14.1762,14.2217,14.1006,14.1384,1812000.0
2004-02-26 10:30:00,18.68,18.71,18.5,18.56,1809800.0,14.1384,14.1611,14.0022,14.0476,1809800.0
2004-02-26 11:00:00,18.55,18.67,18.52,18.63,1349600.0,14.04,14.1308,14.0173,14.1006,1349600.0
2004-02-26 11:30:00,18.61,18.74,18.61,18.65,752000.0,14.0854,14.1838,14.0854,14.1157,752000.0
2004-02-26 12:00:00,18.66,18.68,18.59,18.68,338200.0,14.1233,14.1384,14.0703,14.1384,338200.0
2004-02-26 12:30:00,18.68,18.77,18.64,18.65,714000.0,14.1384,14.2065,14.1081,14.1157,714000.0
2004-02-26 13:00:00,18.66,18.7,18.63,18.67,507000.0,14.1233,14.1535,14.1006,14.1308,507000.0
2004-02-26 13:30:00,18.67,18.71,18.18,18.71,262800.0,14.1308,14.1611,13.76,14.1611,262800.0
2004-02-26 14:00:00,18.71,18.75,18.65,18.65,662000.0,14.1611,14.1914,14.1157,14.1157,662000.0
2004-02-26 14:30:00,18.65,18.67,18.64,18.65,526600.0,14.1157,14.1308,14.1081,14.1157,526600.0
2004-02-26 15:00:00,18.65,18.79,18.62,18.76,941200.0,14.1157,14.2217,14.093,14.199,941200.0
2004-02-26 15:30:00,18.76,18.8,18.68,18.72,1056600.0,14.199,14.2292,14.1384,14.1687,1056600.0
2004-02-27 09:30:00,18.63,18.83,18.55,18.78,1610200.0,14.1006,14.2519,14.04,14.2141,1610200.0
2004-02-27 10:00:00,18.78,18.98,18.77,18.82,997000.0,14.2141,14.3655,14.2065,14.2444,997000.0
2004-02-27 10:30:00,18.81,18.9,18.8,18.83,413600.0,14.2368,14.3049,14.2292,14.2519,413600.0
2004-02-27 11:00:00,18.83,18.89,18.74,18.75,495600.0,14.2519,14.2973,14.1838,14.1914,495600.0
2004-02-27 11:30:00,18.76,18.79,18.58,18.61,889200.0,14.199,14.2217,14.0627,14.0854,889200.0
2004-02-27 12:00:00,18.61,18.88,18.58,18.63,423600.0,14.0854,14.2898,14.0627,14.1006,423600.0
2004-02-27 12:30:00,18.62,18.71,18.62,18.67,181000.0,14.093,14.1611,14.093,14.1308,181000.0
2004-02-27 13:00:00,18.67,18.8,18.66,18.8,384600.0,14.1308,14.2292,14.1233,14.2292,384600.0
2004-02-27 13:30:00,18.8,18.88,18.77,18.81,567200.0,14.2292,14.2898,14.2065,14.2368,567200.0
2004-02-27 14:00:00,18.81,18.91,18.81,18.9,385000.0,14.2368,14.3125,14.2368,14.3049,385000.0
2004-02-27 14:30:00,18.9,18.9,18.84,18.88,661800.0,14.3049,14.3049,14.2595,14.2898,661800.0
2004-02-27 15:00:00,18.88,18.93,18.86,18.9,409400.0,14.2898,14.3276,14.2746,14.3049,409400.0
2004-02-27 15:30:00,18.9,18.9,18.71,18.71,610200.0,14.3049,14.3049,14.1611,14.1611,610200.0
2004-03-01 09:30:00,18.92,18.98,18.7,18.71,784000.0,14.3201,14.3655,14.1535,14.1611,784000.0
2004-03-01 10:00:00,18.71,18.84,18.65,18.71,872000.0,14.1611,14.2595,14.1157,14.1611,872000.0
2004-03-01 10:30:00,18.71,18.79,18.67,18.71,518200.0,14.1611,14.2217,14.1308,14.1611,518200.0
2004-03-01 11:00:00,18.69,18.71,18.61,18.71,416200.0,14.146,14.1611,14.0854,14.1611,416200.0
2004-03-01 11:30:00,18.7,18.74,18.68,18.73,382600.0,14.1535,14.1838,14.1384,14.1762,382600.0
2004-03-01 12:00:00,18.73,18.77,18.68,18.75,319600.0,14.1762,14.2065,14.1384,14.1914,319600.0
2004-03-01 12:30:00,18.75,18.78,18.72,18.74,176600.0,14.1914,14.2141,14.1687,14.1838,176600.0
2004-03-01 13:00:00,18.74,18.74,18.7,18.73,242000.0,14.1838,14.1838,14.1535,14.1762,242000.0
2004-03-01 13:30:00,18.73,18.75,18.69,18.7,246800.0,14.1762,14.1914,14.146,14.1535,246800.0
2004-03-01 14:00:00,18.7,18.78,18.7,18.75,510600.0,14.1535,14.2141,14.1535,14.1914,510600.0
2004-03-01 14:30:00,18.75,18.85,18.74,18.84,481800.0,14.1914,14.2671,14.1838,14.2595,481800.0
2004-03-01 15:00:00,18.84,18.92,18.82,18.91,568000.0,14.2595,14.3201,14.2444,14.3125,568000.0
2004-03-01 15:30:00,18.92,18.93,18.85,18.88,606000.0,14.3201,14.3276,14.2671,14.2898,606000.0
2004-03-02 09:30:00,18.85,18.9,18.77,18.89,414400.0,14.2671,14.3049,14.2065,14.2973,414400.0
2004-03-02 10:00:00,18.89,18.93,18.79,18.79,354800.0,14.2973,14.3276,14.2217,14.2217,354800.0
2004-03-02 10:30:00,18.8,18.86,18.78,18.85,318600.0,14.2292,14.2746,14.2141,14.2671,318600.0
2004-03-02 11:00:00,18.85,18.85,18.71,18.78,383600.0,14.2671,14.2671,14.1611,14.2141,383600.0
2004-03-02 11:30:00,18.79,18.89,18.72,18.72,256200.0,14.2217,14.2973,14.1687,14.1687,256200.0
2004-03-02 12:00:00,18.73,18.73,18.61,18.71,1065800.0,14.1762,14.1762,14.0854,14.1611,1065800.0
2004-03-02 12:30:00,18.71,18.71,18.66,18.68,215800.0,14.1611,14.1611,14.1233,14.1384,215800.0
2004-03-02 13:00:00,18.68,18.73,18.67,18.71,179600.0,14.1384,14.1762,14.1308,14.1611,179600.0
2004-03-02 13:30:00,18.71,18.72,18.61,18.65,203000.0,14.1611,14.1687,14.0854,14.1157,203000.0
2004-03-02 14:00:00,18.65,18.75,18.65,18.75,261000.0,14.1157,14.1914,14.1157,14.1914,261000.0
2004-03-02 14:30:00,18.73,18.75,18.65,18.75,263600.0,14.1762,14.1914,14.1157,14.1914,263600.0
2004-03-02 15:00:00,18.74,18.8,18.7,18.78,387000.0,14.1838,14.2292,14.1535,14.2141,387000.0
2004-03-02 15:30:00,18.78,18.79,18.64,18.68,632600.0,14.2141,14.2217,14.1081,14.1384,632600.0
2004-03-03 09:30:00,18.7,18.75,18.63,18.74,516200.0,14.1535,14.1914,14.1006,14.1838,516200.0
2004-03-03 10:00:00,18.72,18.82,18.67,18.68,486600.0,14.1687,14.2444,14.1308,14.1384,486600.0
2004-03-03 10:30:00,18.68,18.79,18.65,18.79,581400.0,14.1384,14.2217,14.1157,14.2217,581400.0
2004-03-03 11:00:00,18.79,18.84,18.75,18.81,234400.0,14.2217,14.2595,14.1914,14.2368,234400.0
2004-03-03 11:30:00,18.81,18.83,18.71,18.82,299200.0,14.2368,14.2519,14.1611,14.2444,299200.0
2004-03-03 12:00:00,18.82,18.89,18.8,18.87,466400.0,14.2444,14.2973,14.2292,14.2822,466400.0
2004-03-03 12:30:00,18.86,18.92,18.86,18.9,308000.0,14.2746,14.3201,14.2746,14.3049,308000.0
2004-03-03 13:00:00,18.9,18.95,18.88,18.93,341600.0,14.3049,14.3428,14.2898,14.3276,341600.0
2004-03-03 13:30:00,18.93,19.0,18.9,18.95,514600.0,14.3276,14.3806,14.3049,14.3428,514600.0
2004-03-03 14:00:00,18.95,18.98,18.88,18.95,268400.0,14.3428,14.3655,14.2898,14.3428,268400.0
2004-03-03 14:30:00,18.94,19.0,18.93,18.96,423000.0,14.3352,14.3806,14.3276,14.3503,423000.0
2004-03-03 15:00:00,18.96,18.98,18.96,18.96,275200.0,14.3503,14.3655,14.3503,14.3503,275200.0
2004-03-03 15:30:00,18.96,18.96,18.87,18.87,724400.0,14.3503,14.3503,14.2822,14.2822,724400.0
2004-03-04 09:30:00,18.82,18.95,18.82,18.87,399000.0,14.2444,14.3428,14.2444,14.2822,399000.0
2004-03-04 10:00:00,18.87,18.9,18.78,18.9,319600.0,14.2822,14.3049,14.2141,14.3049,319600.0
2004-03-04 10:30:00,18.9,18.94,18.88,18.9,153600.0,14.3049,14.3352,14.2898,14.3049,153600.0
2004-03-04 11:00:00,18.9,18.99,18.87,18.96,168400.0,14.3049,14.373,14.2822,14.3503,168400.0
2004-03-04 11:30:00,18.95,19.0,18.92,18.99,100000.0,14.3428,14.3806,14.3201,14.373,100000.0
2004-03-04 12:00:00,18.99,19.15,18.98,19.04,303000.0,14.373,14.4941,14.3655,14.4109,303000.0
2004-03-04 12:30:00,19.04,19.1,19.0,19.1,198200.0,14.4109,14.4563,14.3806,14.4563,198200.0
2004-03-04 13:00:00,19.1,19.13,19.07,19.11,215600.0,14.4563,14.479,14.4336,14.4639,215600.0
2004-03-04 13:30:00,19.1,19.1,19.01,19.04,146200.0,14.4563,14.4563,14.3882,14.4109,146200.0
2004-03-04 14:00:00,19.04,19.07,19.02,19.04,212200.0,14.4109,14.4336,14.3957,14.4109,212200.0
2004-03-04 14:30:00,19.03,19.03,18.97,18.97,215200.0,14.4033,14.4033,14.3579,14.3579,215200.0
2004-03-04 15:00:00,18.97,19.0,18.9,18.98,312200.0,14.3579,14.3806,14.3049,14.3655,312200.0
2004-03-04 15:30:00,18.97,19.01,18.93,18.95,504800.0,14.3579,14.3882,14.3276,14.3428,504800.0
2004-03-05 09:30:00,18.92,19.02,18.84,18.96,572000.0,14.3201,14.3957,14.2595,14.3503,572000.0
2004-03-05 10:00:00,18.95,19.23,18.94,19.21,745600.0,14.3428,14.5547,14.3352,14.5395,745600.0
2004-03-05 10:30:00,19.22,19.37,19.22,19.25,571400.0,14.5471,14.6606,14.5471,14.5698,571400.0
2004-03-05 11:00:00,19.25,19.26,18.9,19.0,824400.0,14.5698,14.5774,14.3049,14.3806,824400.0
2004-03-05 11:30:00,18.99,19.07,18.93,19.02,288200.0,14.373,14.4336,14.3276,14.3957,288200.0
2004-03-05 12:00:00,19.02,19.09,18.99,19.07,178400.0,14.3957,14.4487,14.373,14.4336,178400.0
2004-03-05 12:30:00,19.08,19.14,19.02,19.07,257600.0,14.4412,14.4866,14.3957,14.4336,257600.0
2004-03-05 13:00:00,19.07,19.18,19.07,19.16,299200.0,14.4336,14.5168,14.4336,14.5017,299200.0
2004-03-05 13:30:00,19.16,19.18,19.06,19.07,264600.0,14.5017,14.5168,14.426,14.4336,264600.0
2004-03-05 14:00:00,19.07,19.18,19.06,19.14,442000.0,14.4336,14.5168,14.426,14.4866,442000.0
2004-03-05 14:30:00,19.14,19.21,19.05,19.09,448000.0,14.4866,14.5395,14.4184,14.4487,448000.0
2004-03-05 15:00:00,19.09,19.17,19.03,19.15,250600.0,14.4487,14.5093,14.4033,14.4941,250600.0
2004-03-05 15:30:00,19.15,19.16,18.98,19.0,696200.0,14.4941,14.5017,14.3655,14.3806,696200.0
2004-03-08 09:30:00,18.96,19.14,18.93,19.09,655800.0,14.3503,14.4866,14.3276,14.4487,655800.0
2004-03-08 10:00:00,19.1,19.17,19.05,19.05,446200.0,14.4563,14.5093,14.4184,14.4184,446200.0
2004-03-08 10:30:00,19.07,19.14,18.98,18.98,307600.0,14.4336,14.4866,14.3655,14.3655,307600.0
2004-03-08 11:00:00,18.98,19.11,18.96,19.08,368600.0,14.3655,14.4639,14.3503,14.4412,368600.0
2004-03-08 11:30:00,19.08,19.13,19.07,19.11,129600.0,14.4412,14.479,14.4336,14.4639,129600.0
2004-03-08 12:00:00,19.13,19.13,19.1,19.1,124800.0,14.479,14.479,14.4563,14.4563,124800.0
2004-03-08 12:30:00,19.09,19.11,19.03,19.07,172400.0,14.4487,14.4639,14.4033,14.4336,172400.0
2004-03-08 13:00:00,19.06,19.08,18.98,19.0,153200.0,14.426,14.4412,14.3655,14.3806,153200.0
2004-03-08 13:30:00,19.0,19.05,18.83,18.84,794000.0,14.3806,14.4184,14.2519,14.2595,794000.0
2004-03-08 14:00:00,18.84,18.9,18.68,18.71,1247600.0,14.2595,14.3049,14.1384,14.1611,1247600.0
2004-03-08 14:30:00,18.71,18.87,18.7,18.86,728600.0,14.1611,14.2822,14.1535,14.2746,728600.0
2004-03-08 15:00:00,18.86,18.92,18.73,18.89,538400.0,14.2746,14.3201,14.1762,14.2973,538400.0
2004-03-08 15:30:00,18.88,18.89,18.71,18.73,885800.0,14.2898,14.2973,14.1611,14.1762,885800.0
2004-03-09 09:30:00,18.7,18.86,18.61,18.83,610800.0,14.1535,14.2746,14.0854,14.2519,610800.0
2004-03-09 10:00:00,18.83,18.83,18.63,18.72,427600.0,14.2519,14.2519,14.1006,14.1687,427600.0
2004-03-09 10:30:00,18.73,18.85,18.68,18.85,328800.0,14.1762,14.2671,14.1384,14.2671,328800.0
2004-03-09 11:00:00,18.85,18.95,18.85,18.92,396600.0,14.2671,14.3428,14.2671,14.3201,396600.0
2004-03-09 11:30:00,18.93,18.95,18.8,18.81,174200.0,14.3276,14.3428,14.2292,14.2368,174200.0
2004-03-09 12:00:00,18.8,18.81,18.7,18.79,373200.0,14.2292,14.2368,14.1535,14.2217,373200.0
2004-03-09 12:30:00,18.79,18.86,18.73,18.75,589400.0,14.2217,14.2746,14.1762,14.1914,589400.0
2004-03-09 13:00:00,18.75,18.81,18.71,18.81,263800.0,14.1914,14.2368,14.1611,14.2368,263800.0
2004-03-09 13:30:00,18.8,18.84,18.73,18.75,208400.0,14.2292,14.2595,14.1762,14.1914,208400.0
2004-03-09 14:00:00,18.75,18.89,18.73,18.73,311200.0,14.1914,14.2973,14.1762,14.1762,311200.0
2004-03-09 14:30:00,18.75,18.79,18.7,18.74,389800.0,14.1914,14.2217,14.1535,14.1838,389800.0
2004-03-09 15:00:00,18.73,18.84,18.73,18.83,466400.0,14.1762,14.2595,14.1762,14.2519,466400.0
2004-03-09 15:30:00,18.82,18.85,18.75,18.75,554200.0,14.2444,14.2671,14.1914,14.1914,554200.0
2004-03-10 09:30:00,18.88,18.99,18.75,18.8,551600.0,14.2898,14.373,14.1914,14.2292,551600.0
2004-03-10 10:00:00,18.8,19.0,18.75,19.0,675200.0,14.2292,14.3806,14.1914,14.3806,675200.0
2004-03-10 10:30:00,18.99,19.0,18.89,18.91,473600.0,14.373,14.3806,14.2973,14.3125,473600.0
2004-03-10 11:00:00,18.91,19.06,18.9,19.0,391200.0,14.3125,14.426,14.3049,14.3806,391200.0
2004-03-10 11:30:00,18.99,19.02,18.88,18.95,471400.0,14.373,14.3957,14.2898,14.3428,471400.0
2004-03-10 12:00:00,18.95,18.98,18.91,18.93,329000.0,14.3428,14.3655,14.3125,14.3276,329000.0
2004-03-10 12:30:00,18.93,18.96,18.88,18.96,284000.0,14.3276,14.3503,14.2898,14.3503,284000.0
2004-03-10 13:00:00,18.95,18.97,18.87,18.93,561600.0,14.3428,14.3579,14.2822,14.3276,561600.0
2004-03-10 13:30:00,18.93,18.99,18.91,18.97,393200.0,14.3276,14.373,14.3125,14.3579,393200.0
2004-03-10 14:00:00,18.97,19.11,18.97,19.06,806600.0,14.3579,14.4639,14.3579,14.426,806600.0
2004-03-10 14:30:00,19.07,19.18,19.0,19.05,762600.0,14.4336,14.5168,14.3806,14.4184,762600.0
2004-03-10 15:00:00,19.05,19.07,18.88,18.92,895000.0,14.4184,14.4336,14.2898,14.3201,895000.0
2004-03-10 15:30:00,18.92,19.03,18.88,18.91,1342200.0,14.3201,14.4033,14.2898,14.3125,1342200.0
2004-03-11 09:30:00,18.8,19.06,18.79,19.0,527400.0,14.2292,14.426,14.2217,14.3806,527400.0
2004-03-11 10:00:00,19.0,19.05,18.97,19.02,404000.0,14.3806,14.4184,14.3579,14.3957,404000.0
2004-03-11 10:30:00,19.02,19.04,18.93,19.0,302000.0,14.3957,14.4109,14.3276,14.3806,302000.0
2004-03-11 11:00:00,19.0,19.08,18.96,19.07,357600.0,14.3806,14.4412,14.3503,14.4336,357600.0
2004-03-11 11:30:00,19.07,19.1,19.04,19.1,197000.0,14.4336,14.4563,14.4109,14.4563,197000.0
2004-03-11 12:00:00,19.09,19.1,19.04,19.05,197600.0,14.4487,14.4563,14.4109,14.4184,197600.0
2004-03-11 12:30:00,19.06,19.06,18.99,19.02,296600.0,14.426,14.426,14.373,14.3957,296600.0
2004-03-11 13:00:00,19.02,19.03,18.92,18.97,281000.0,14.3957,14.4033,14.3201,14.3579,281000.0
2004-03-11 13:30:00,18.96,19.0,18.95,18.97,214600.0,14.3503,14.3806,14.3428,14.3579,214600.0
2004-03-11 14:00:00,18.97,19.03,18.92,18.98,395800.0,14.3579,14.4033,14.3201,14.3655,395800.0
2004-03-11 14:30:00,18.99,19.02,18.89,19.0,583600.0,14.373,14.3957,14.2973,14.3806,583600.0
2004-03-11 15:00:00,19.01,19.02,18.86,18.88,494000.0,14.3882,14.3957,14.2746,14.2898,494000.0
2004-03-11 15:30:00,18.88,18.95,18.78,18.82,974400.0,14.2898,14.3428,14.2141,14.2444,974400.0
2004-03-12 09:30:00,18.83,19.0,18.83,18.98,655400.0,14.2519,14.3806,14.2519,14.3655,655400.0
2004-03-12 10:00:00,18.96,18.99,18.84,18.9,420600.0,14.3503,14.373,14.2595,14.3049,420600.0
2004-03-12 10:30:00,18.91,18.93,18.83,18.91,335600.0,14.3125,14.3276,14.2519,14.3125,335600.0
2004-03-12 11:00:00,18.91,18.98,18.89,18.98,207800.0,14.3125,14.3655,14.2973,14.3655,207800.0
2004-03-12 11:30:00,18.98,19.0,18.86,18.91,423600.0,14.3655,14.3806,14.2746,14.3125,423600.0
2004-03-12 12:00:00,18.91,18.91,18.83,18.84,242600.0,14.3125,14.3125,14.2519,14.2595,242600.0
2004-03-12 12:30:00,18.84,18.86,18.75,18.78,954000.0,14.2595,14.2746,14.1914,14.2141,954000.0
2004-03-12 13:00:00,18.79,18.83,18.73,18.73,737800.0,14.2217,14.2519,14.1762,14.1762,737800.0
2004-03-12 13:30:00,18.74,18.8,18.73,18.78,215600.0,14.1838,14.2292,14.1762,14.2141,215600.0
2004-03-12 14:00:00,18.79,18.8,18.73,18.75,275800.0,14.2217,14.2292,14.1762,14.1914,275800.0
2004-03-12 14:30:00,18.75,18.78,18.68,18.74,340000.0,14.1914,14.2141,14.1384,14.1838,340000.0
2004-03-12 15:00:00,18.74,18.8,18.73,18.78,360400.0,14.1838,14.2292,14.1762,14.2141,360400.0
2004-03-12 15:30:00,18.78,18.86,18.74,18.83,806000.0,14.2141,14.2746,14.1838,14.2519,806000.0
2004-03-15 09:30:00,18.71,18.79,18.67,18.75,773600.0,14.1611,14.2217,14.1308,14.1914,773600.0
2004-03-15 10:00:00,18.75,18.9,18.74,18.79,407600.0,14.1914,14.3049,14.1838,14.2217,407600.0
2004-03-15 10:30:00,18.78,18.8,18.66,18.67,510200.0,14.2141,14.2292,14.1233,14.1308,510200.0
2004-03-15 11:00:00,18.66,18.75,18.65,18.74,256800.0,14.1233,14.1914,14.1157,14.1838,256800.0
2004-03-15 11:30:00,18.74,18.74,18.69,18.71,194800.0,14.1838,14.1838,14.146,14.1611,194800.0
2004-03-15 12:00:00,18.71,18.75,18.68,18.69,252200.0,14.1611,14.1914,14.1384,14.146,252200.0
2004-03-15 12:30:00,18.69,18.83,18.63,18.81,629200.0,14.146,14.2519,14.1006,14.2368,629200.0
2004-03-15 13:00:00,18.81,18.81,18.68,18.71,563800.0,14.2368,14.2368,14.1384,14.1611,563800.0
2004-03-15 13:30:00,18.71,18.73,18.65,18.72,395600.0,14.1611,14.1762,14.1157,14.1687,395600.0
2004-03-15 14:00:00,18.72,18.75,18.7,18.71,347400.0,14.1687,14.1914,14.1535,14.1611,347400.0
2004-03-15 14:30:00,18.71,18.71,18.65,18.65,529400.0,14.1611,14.1611,14.1157,14.1157,529400.0
2004-03-15 15:00:00,18.65,18.67,18.55,18.6,948400.0,14.1157,14.1308,14.04,14.0779,948400.0
2004-03-15 15:30:00,18.6,18.65,18.52,18.52,1111000.0,14.0779,14.1157,14.0173,14.0173,1111000.0
2004-03-16 09:30:00,18.68,18.72,18.64,18.68,509600.0,14.1384,14.1687,14.1081,14.1384,509600.0
2004-03-16 10:00:00,18.68,18.71,18.64,18.7,370800.0,14.1384,14.1611,14.1081,14.1535,370800.0
2004-03-16 10:30:00,18.69,18.73,18.68,18.7,221600.0,14.146,14.1762,14.1384,14.1535,221600.0
2004-03-16 11:00:00,18.7,18.74,18.68,18.72,192200.0,14.1535,14.1838,14.1384,14.1687,192200.0
2004-03-16 11:30:00,18.72,18.74,18.7,18.72,235000.0,14.1687,14.1838,14.1535,14.1687,235000.0
2004-03-16 12:00:00,18.72,18.72,18.65,18.71,334200.0,14.1687,14.1687,14.1157,14.1611,334200.0
2004-03-16 12:30:00,18.7,18.71,18.67,18.7,150200.0,14.1535,14.1611,14.1308,14.1535,150200.0
2004-03-16 13:00:00,18.7,18.82,18.69,18.8,403200.0,14.1535,14.2444,14.146,14.2292,403200.0
2004-03-16 13:30:00,18.8,18.81,18.71,18.74,432600.0,14.2292,14.2368,14.1611,14.1838,432600.0
2004-03-16 14:00:00,18.74,18.79,18.68,18.72,497000.0,14.1838,14.2217,14.1384,14.1687,497000.0
2004-03-16 14:30:00,18.7,18.72,18.58,18.61,534800.0,14.1535,14.1687,14.0627,14.0854,534800.0
2004-03-16 15:00:00,18.61,18.74,18.59,18.67,598000.0,14.0854,14.1838,14.0703,14.1308,598000.0
2004-03-16 15:30:00,18.68,18.74,18.65,18.72,741600.0,14.1384,14.1838,14.1157,14.1687,741600.0
2004-03-17 09:30:00,18.82,18.84,18.71,18.73,486600.0,14.2444,14.2595,14.1611,14.1762,486600.0
2004-03-17 10:00:00,18.73,18.78,18.68,18.72,261000.0,14.1762,14.2141,14.1384,14.1687,261000.0
2004-03-17 10:30:00,18.71,18.78,18.71,18.76,421800.0,14.1611,14.2141,14.1611,14.199,421800.0
2004-03-17 11:00:00,18.76,18.78,18.73,18.76,258000.0,14.199,14.2141,14.1762,14.199,258000.0
2004-03-17 11:30:00,18.76,18.77,18.74,18.75,197800.0,14.199,14.2065,14.1838,14.1914,197800.0
2004-03-17 12:00:00,18.75,18.76,18.75,18.76,124200.0,14.1914,14.199,14.1914,14.199,124200.0
2004-03-17 12:30:00,18.77,18.78,18.74,18.76,188400.0,14.2065,14.2141,14.1838,14.199,188400.0
2004-03-17 13:00:00,18.76,18.77,18.73,18.77,211200.0,14.199,14.2065,14.1762,14.2065,211200.0
2004-03-17 13:30:00,18.77,18.79,18.76,18.78,224400.0,14.2065,14.2217,14.199,14.2141,224400.0
2004-03-17 14:00:00,18.78,18.79,18.7,18.7,249200.0,14.2141,14.2217,14.1535,14.1535,249200.0
2004-03-17 14:30:00,18.7,18.75,18.64,18.68,806800.0,14.1535,14.1914,14.1081,14.1384,806800.0
2004-03-17 15:00:00,18.68,18.71,18.65,18.69,499000.0,14.1384,14.1611,14.1157,14.146,499000.0
2004-03-17 15:30:00,18.68,18.73,18.66,18.68,676800.0,14.1384,14.1762,14.1233,14.1384,676800.0
2004-03-18 09:30:00,18.69,18.73,18.63,18.65,433200.0,14.146,14.1762,14.1006,14.1157,433200.0
2004-03-18 10:00:00,18.65,18.65,18.6,18.65,246600.0,14.1157,14.1157,14.0779,14.1157,246600.0
2004-03-18 10:30:00,18.65,18.65,18.54,18.56,308800.0,14.1157,14.1157,14.0324,14.0476,308800.0
2004-03-18 11:00:00,18.56,18.56,18.51,18.55,286600.0,14.0476,14.0476,14.0097,14.04,286600.0
2004-03-18 11:30:00,18.55,18.55,18.52,18.54,390000.0,14.04,14.04,14.0173,14.0324,390000.0
2004-03-18 12:00:00,18.54,18.55,18.44,18.5,693600.0,14.0324,14.04,13.9568,14.0022,693600.0
2004-03-18 12:30:00,18.5,18.6,18.48,18.52,357400.0,14.0022,14.0779,13.987,14.0173,357400.0
2004-03-18 13:00:00,18.53,18.67,18.51,18.57,608800.0,14.0249,14.1308,14.0097,14.0551,608800.0
2004-03-18 13:30:00,18.57,18.6,18.53,18.58,342800.0,14.0551,14.0779,14.0249,14.0627,342800.0
2004-03-18 14:00:00,18.58,18.6,18.53,18.53,391400.0,14.0627,14.0779,14.0249,14.0249,391400.0
2004-03-18 14:30:00,18.53,18.58,18.53,18.56,224600.0,14.0249,14.0627,14.0249,14.0476,224600.0
2004-03-18 15:00:00,18.56,18.6,18.53,18.6,511000.0,14.0476,14.0779,14.0249,14.0779,511000.0
2004-03-18 15:30:00,18.6,18.65,18.48,18.5,728400.0,14.0779,14.1157,13.987,14.0022,728400.0
2004-03-19 09:30:00,18.47,18.56,18.41,18.52,1081400.0,13.9795,14.0476,13.934,14.0173,1081400.0
2004-03-19 10:00:00,18.52,18.54,18.45,18.49,601600.0,14.0173,14.0324,13.9643,13.9946,601600.0
2004-03-19 10:30:00,18.48,18.5,18.43,18.48,547600.0,13.987,14.0022,13.9492,13.987,547600.0
2004-03-19 11:00:00,18.48,18.5,18.46,18.49,349400.0,13.987,14.0022,13.9719,13.9946,349400.0
2004-03-19 11:30:00,18.49,18.6,18.49,18.5,286800.0,13.9946,14.0779,13.9946,14.0022,286800.0
2004-03-19 12:00:00,18.5,18.51,18.47,18.49,255800.0,14.0022,14.0097,13.9795,13.9946,255800.0
2004-03-19 12:30:00,18.49,18.5,18.46,18.49,156400.0,13.9946,14.0022,13.9719,13.9946,156400.0
2004-03-19 13:00:00,18.49,18.52,18.45,18.46,261800.0,13.9946,14.0173,13.9643,13.9719,261800.0
2004-03-19 13:30:00,18.46,18.51,18.44,18.51,176000.0,13.9719,14.0097,13.9568,14.0097,176000.0
2004-03-19 14:00:00,18.51,18.53,18.49,18.5,414400.0,14.0097,14.0249,13.9946,14.0022,414400.0
2004-03-19 14:30:00,18.5,18.5,18.43,18.43,344600.0,14.0022,14.0022,13.9492,13.9492,344600.0
2004-03-19 15:00:00,18.43,18.47,18.41,18.47,505000.0,13.9492,13.9795,13.934,13.9795,505000.0
2004-03-19 15:30:00,18.47,18.5,18.36,18.37,910600.0,13.9795,14.0022,13.8962,13.9038,910600.0
2004-03-22 09:30:00,18.28,18.48,18.25,18.42,954000.0,13.8357,13.987,13.8129,13.9416,954000.0
2004-03-22 10:00:00,18.42,18.58,18.39,18.47,1138000.0,13.9416,14.0627,13.9189,13.9795,1138000.0
2004-03-22 10:30:00,18.46,18.51,18.38,18.5,457800.0,13.9719,14.0097,13.9113,14.0022,457800.0
2004-03-22 11:00:00,18.5,18.52,18.45,18.49,740600.0,14.0022,14.0173,13.9643,13.9946,740600.0
2004-03-22 11:30:00,18.49,18.55,18.41,18.52,493000.0,13.9946,14.04,13.934,14.0173,493000.0
2004-03-22 12:00:00,18.52,18.56,18.48,18.48,495200.0,14.0173,14.0476,13.987,13.987,495200.0
2004-03-22 12:30:00,18.48,18.54,18.47,18.52,382000.0,13.987,14.0324,13.9795,14.0173,382000.0
2004-03-22 13:00:00,18.52,18.54,18.5,18.5,273200.0,14.0173,14.0324,14.0022,14.0022,273200.0
2004-03-22 13:30:00,18.5,18.52,18.46,18.5,399200.0,14.0022,14.0173,13.9719,14.0022,399200.0
2004-03-22 14:00:00,18.5,18.52,18.46,18.51,470200.0,14.0022,14.0173,13.9719,14.0097,470200.0
2004-03-22 14:30:00,18.51,18.6,18.5,18.54,743800.0,14.0097,14.0779,14.0022,14.0324,743800.0
2004-03-22 15:00:00,18.54,18.59,18.5,18.56,501200.0,14.0324,14.0703,14.0022,14.0476,501200.0
2004-03-22 15:30:00,18.56,18.64,18.53,18.57,1132600.0,14.0476,14.1081,14.0249,14.0551,1132600.0
2004-03-23 09:30:00,18.57,18.68,18.57,18.63,515600.0,14.0551,14.1384,14.0551,14.1006,515600.0
2004-03-23 10:00:00,18.63,18.65,18.46,18.52,477200.0,14.1006,14.1157,13.9719,14.0173,477200.0
2004-03-23 10:30:00,18.51,18.55,18.43,18.53,497600.0,14.0097,14.04,13.9492,14.0249,497600.0
2004-03-23 11:00:00,18.53,18.53,18.42,18.45,339600.0,14.0249,14.0249,13.9416,13.9643,339600.0
2004-03-23 11:30:00,18.44,18.45,18.39,18.45,262200.0,13.9568,13.9643,13.9189,13.9643,262200.0
2004-03-23 12:00:00,18.43,18.44,18.34,18.35,507800.0,13.9492,13.9568,13.8811,13.8886,507800.0
2004-03-23 12:30:00,18.35,18.43,18.35,18.41,549400.0,13.8886,13.9492,13.8886,13.934,549400.0
2004-03-23 13:00:00,18.42,18.43,18.36,18.39,274200.0,13.9416,13.9492,13.8962,13.9189,274200.0
2004-03-23 13:30:00,18.38,18.43,18.38,18.39,537800.0,13.9113,13.9492,13.9113,13.9189,537800.0
2004-03-23 14:00:00,18.39,18.43,18.38,18.43,448400.0,13.9189,13.9492,13.9113,13.9492,448400.0
2004-03-23 14:30:00,18.43,18.45,18.38,18.39,627600.0,13.9492,13.9643,13.9113,13.9189,627600.0
2004-03-23 15:00:00,18.39,18.42,18.38,18.41,451000.0,13.9189,13.9416,13.9113,13.934,451000.0
2004-03-23 15:30:00,18.41,18.45,18.38,18.4,1281800.0,13.934,13.9643,13.9113,13.9265,1281800.0
2004-03-24 10:00:00,18.45,18.67,18.45,18.61,376400.0,13.9643,14.1308,13.9643,14.0854,376400.0
2004-03-24 10:30:00,18.61,18.65,18.54,18.59,594800.0,14.0854,14.1157,14.0324,14.0703,594800.0
2004-03-24 11:00:00,18.59,18.7,18.55,18.7,793600.0,14.0703,14.1535,14.04,14.1535,793600.0
2004-03-24 11:30:00,18.7,18.71,18.57,18.62,467200.0,14.1535,14.1611,14.0551,14.093,467200.0
2004-03-24 12:00:00,18.62,18.63,18.55,18.6,401400.0,14.093,14.1006,14.04,14.0779,401400.0
2004-03-24 12:30:00,18.6,18.64,18.55,18.58,378000.0,14.0779,14.1081,14.04,14.0627,378000.0
2004-03-24 13:00:00,18.57,18.58,18.5,18.55,358600.0,14.0551,14.0627,14.0022,14.04,358600.0
2004-03-24 13:30:00,18.56,18.56,18.5,18.5,448400.0,14.0476,14.0476,14.0022,14.0022,448400.0
2004-03-24 14:00:00,18.5,18.52,18.48,18.51,486800.0,14.0022,14.0173,13.987,14.0097,486800.0
2004-03-24 14:30:00,18.51,18.52,18.47,18.47,532200.0,14.0097,14.0173,13.9795,13.9795,532200.0
2004-03-24 15:00:00,18.47,18.5,18.45,18.48,678600.0,13.9795,14.0022,13.9643,13.987,678600.0
2004-03-24 15:30:00,18.48,18.55,18.43,18.52,1111000.0,13.987,14.04,13.9492,14.0173,1111000.0
2004-03-25 09:30:00,18.55,18.59,18.46,18.54,470000.0,14.04,14.0703,13.9719,14.0324,470000.0
2004-03-25 10:00:00,18.54,18.64,18.5,18.64,302800.0,14.0324,14.1081,14.0022,14.1081,302800.0
2004-03-25 10:30:00,18.64,18.7,18.61,18.63,286600.0,14.1081,14.1535,14.0854,14.1006,286600.0
2004-03-25 11:00:00,18.64,18.64,18.56,18.59,265400.0,14.1081,14.1081,14.0476,14.0703,265400.0
2004-03-25 11:30:00,18.59,18.59,18.49,18.49,317200.0,14.0703,14.0703,13.9946,13.9946,317200.0
2004-03-25 12:00:00,18.49,18.5,18.41,18.45,548400.0,13.9946,14.0022,13.934,13.9643,548400.0
2004-03-25 12:30:00,18.45,18.48,18.4,18.42,286000.0,13.9643,13.987,13.9265,13.9416,286000.0
2004-03-25 13:00:00,18.42,18.5,18.42,18.5,206600.0,13.9416,14.0022,13.9416,14.0022,206600.0
2004-03-25 13:30:00,18.5,18.5,18.47,18.5,235000.0,14.0022,14.0022,13.9795,14.0022,235000.0
2004-03-25 14:00:00,18.5,18.55,18.49,18.52,243200.0,14.0022,14.04,13.9946,14.0173,243200.0
2004-03-25 14:30:00,18.52,18.58,18.49,18.49,272200.0,14.0173,14.0627,13.9946,13.9946,272200.0
2004-03-25 15:00:00,18.49,18.63,18.49,18.59,426200.0,13.9946,14.1006,13.9946,14.0703,426200.0
2004-03-25 15:30:00,18.59,18.69,18.58,18.69,685800.0,14.0703,14.146,14.0627,14.146,685800.0
2004-03-26 09:30:00,18.57,18.64,18.57,18.64,297600.0,14.0551,14.1081,14.0551,14.1081,297600.0
2004-03-26 10:00:00,18.64,18.67,18.51,18.57,353000.0,14.1081,14.1308,14.0097,14.0551,353000.0
2004-03-26 10:30:00,18.57,18.58,18.5,18.58,453600.0,14.0551,14.0627,14.0022,14.0627,453600.0
2004-03-26 11:00:00,18.57,18.65,18.57,18.62,372000.0,14.0551,14.1157,14.0551,14.093,372000.0
2004-03-26 11:30:00,18.61,18.65,18.48,18.48,459800.0,14.0854,14.1157,13.987,13.987,459800.0
2004-03-26 12:00:00,18.48,18.53,18.48,18.53,316400.0,13.987,14.0249,13.987,14.0249,316400.0
2004-03-26 12:30:00,18.53,18.53,18.48,18.51,171800.0,14.0249,14.0249,13.987,14.0097,171800.0
2004-03-26 13:00:00,18.5,18.56,18.49,18.5,162800.0,14.0022,14.0476,13.9946,14.0022,162800.0
2004-03-26 13:30:00,18.5,18.5,18.45,18.49,217800.0,14.0022,14.0022,13.9643,13.9946,217800.0
2004-03-26 14:00:00,18.49,18.52,18.48,18.5,215200.0,13.9946,14.0173,13.987,14.0022,215200.0
2004-03-26 14:30:00,18.5,18.54,18.49,18.5,198800.0,14.0022,14.0324,13.9946,14.0022,198800.0
2004-03-26 15:00:00,18.5,18.59,18.5,18.5,341400.0,14.0022,14.0703,14.0022,14.0022,341400.0
2004-03-26 15:30:00,18.5,18.53,18.41,18.41,855600.0,14.0022,14.0249,13.934,13.934,855600.0
2004-03-29 09:30:00,18.5,18.63,18.44,18.61,489200.0,14.0022,14.1006,13.9568,14.0854,489200.0
2004-03-29 10:00:00,18.61,18.73,18.54,18.72,339000.0,14.0854,14.1762,14.0324,14.1687,339000.0
2004-03-29 10:30:00,18.72,18.78,18.72,18.75,315400.0,14.1687,14.2141,14.1687,14.1914,315400.0
2004-03-29 11:00:00,18.75,18.85,18.73,18.83,511200.0,14.1914,14.2671,14.1762,14.2519,511200.0
2004-03-29 11:30:00,18.83,18.86,18.77,18.79,340000.0,14.2519,14.2746,14.2065,14.2217,340000.0
2004-03-29 12:00:00,18.8,18.87,18.8,18.84,205600.0,14.2292,14.2822,14.2292,14.2595,205600.0
2004-03-29 12:30:00,18.85,18.85,18.8,18.81,210000.0,14.2671,14.2671,14.2292,14.2368,210000.0
2004-03-29 13:00:00,18.81,18.85,18.8,18.85,154800.0,14.2368,14.2671,14.2292,14.2671,154800.0
2004-03-29 13:30:00,18.85,18.85,18.8,18.81,87800.0,14.2671,14.2671,14.2292,14.2368,87800.0
2004-03-29 14:00:00,18.8,18.84,18.74,18.76,160800.0,14.2292,14.2595,14.1838,14.199,160800.0
2004-03-29 14:30:00,18.76,18.8,18.74,18.79,177600.0,14.199,14.2292,14.1838,14.2217,177600.0
2004-03-29 15:00:00,18.79,18.9,18.78,18.85,437600.0,14.2217,14.3049,14.2141,14.2671,437600.0
2004-03-29 15:30:00,18.85,18.86,18.7,18.8,683000.0,14.2671,14.2746,14.1535,14.2292,683000.0
2004-03-30 09:30:00,18.79,18.85,18.75,18.83,339000.0,14.2217,14.2671,14.1914,14.2519,339000.0
2004-03-30 10:00:00,18.83,18.88,18.8,18.87,257800.0,14.2519,14.2898,14.2292,14.2822,257800.0
2004-03-30 10:30:00,18.86,18.99,18.82,18.95,285200.0,14.2746,14.373,14.2444,14.3428,285200.0
2004-03-30 11:00:00,18.95,19.03,18.92,18.96,249800.0,14.3428,14.4033,14.3201,14.3503,249800.0
2004-03-30 11:30:00,18.96,18.99,18.86,18.86,220000.0,14.3503,14.373,14.2746,14.2746,220000.0
2004-03-30 12:00:00,18.86,19.0,18.85,18.96,172200.0,14.2746,14.3806,14.2671,14.3503,172200.0
2004-03-30 12:30:00,18.96,18.97,18.86,18.91,174400.0,14.3503,14.3579,14.2746,14.3125,174400.0
2004-03-30 13:00:00,18.91,18.93,18.64,18.75,1575000.0,14.3125,14.3276,14.1081,14.1914,1575000.0
2004-03-30 13:30:00,18.75,18.84,18.74,18.81,304800.0,14.1914,14.2595,14.1838,14.2368,304800.0
2004-03-30 14:00:00,18.8,18.86,18.79,18.86,248400.0,14.2292,14.2746,14.2217,14.2746,248400.0
2004-03-30 14:30:00,18.86,18.94,18.84,18.89,326800.0,14.2746,14.3352,14.2595,14.2973,326800.0
2004-03-30 15:00:00,18.89,19.05,18.88,18.95,472000.0,14.2973,14.4184,14.2898,14.3428,472000.0
2004-03-30 15:30:00,18.95,19.05,18.93,19.05,829000.0,14.3428,14.4184,14.3276,14.4184,829000.0
2004-03-31 09:30:00,19.14,19.17,19.0,19.1,541600.0,14.4866,14.5093,14.3806,14.4563,541600.0
2004-03-31 10:00:00,19.09,19.09,18.9,18.95,392800.0,14.4487,14.4487,14.3049,14.3428,392800.0
2004-03-31 10:30:00,18.95,18.98,18.86,18.96,424600.0,14.3428,14.3655,14.2746,14.3503,424600.0
2004-03-31 11:00:00,18.96,18.97,18.9,18.96,181600.0,14.3503,14.3579,14.3049,14.3503,181600.0
2004-03-31 11:30:00,18.96,18.96,18.88,18.89,186600.0,14.3503,14.3503,14.2898,14.2973,186600.0
2004-03-31 12:00:00,18.9,18.98,18.88,18.93,224600.0,14.3049,14.3655,14.2898,14.3276,224600.0
2004-03-31 12:30:00,18.93,18.98,18.92,18.95,96200.0,14.3276,14.3655,14.3201,14.3428,96200.0
2004-03-31 13:00:00,18.95,19.0,18.93,18.97,210000.0,14.3428,14.3806,14.3276,14.3579,210000.0
2004-03-31 13:30:00,18.97,18.97,18.86,18.88,199000.0,14.3579,14.3579,14.2746,14.2898,199000.0
2004-03-31 14:00:00,18.88,18.98,18.88,18.98,213600.0,14.2898,14.3655,14.2898,14.3655,213600.0
2004-03-31 14:30:00,18.98,19.05,18.96,19.0,345400.0,14.3655,14.4184,14.3503,14.3806,345400.0
2004-03-31 15:00:00,19.0,19.0,18.9,18.93,328200.0,14.3806,14.3806,14.3049,14.3276,328200.0
2004-03-31 15:30:00,18.93,18.97,18.89,18.95,421200.0,14.3276,14.3579,14.2973,14.3428,421200.0
2004-04-01 09:30:00,19.07,19.15,18.83,18.86,834400.0,14.4336,14.4941,14.2519,14.2746,834400.0
2004-04-01 10:00:00,18.86,18.99,18.86,18.93,512600.0,14.2746,14.373,14.2746,14.3276,512600.0
2004-04-01 10:30:00,18.93,19.0,18.89,18.9,442800.0,14.3276,14.3806,14.2973,14.3049,442800.0
2004-04-01 11:00:00,18.9,18.93,18.89,18.92,313200.0,14.3049,14.3276,14.2973,14.3201,313200.0
2004-04-01 11:30:00,18.91,18.93,18.88,18.88,245200.0,14.3125,14.3276,14.2898,14.2898,245200.0
2004-04-01 12:00:00,18.88,18.96,18.88,18.95,253200.0,14.2898,14.3503,14.2898,14.3428,253200.0
2004-04-01 12:30:00,18.95,19.0,18.91,18.95,170000.0,14.3428,14.3806,14.3125,14.3428,170000.0
2004-04-01 13:00:00,18.95,18.97,18.91,18.95,218200.0,14.3428,14.3579,14.3125,14.3428,218200.0
2004-04-01 13:30:00,18.95,19.0,18.92,18.97,255600.0,14.3428,14.3806,14.3201,14.3579,255600.0
2004-04-01 14:00:00,18.97,19.03,18.93,18.99,284200.0,14.3579,14.4033,14.3276,14.373,284200.0
2004-04-01 14:30:00,18.99,19.03,18.95,18.95,284000.0,14.373,14.4033,14.3428,14.3428,284000.0
2004-04-01 15:00:00,18.95,19.03,18.94,18.97,350000.0,14.3428,14.4033,14.3352,14.3579,350000.0
2004-04-01 15:30:00,18.97,19.19,18.96,19.14,1022800.0,14.3579,14.5244,14.3503,14.4866,1022800.0
2004-04-02 09:30:00,19.33,19.43,19.24,19.38,812800.0,14.6304,14.7061,14.5623,14.6682,812800.0
2004-04-02 10:00:00,19.38,19.41,19.28,19.35,345000.0,14.6682,14.6909,14.5925,14.6455,345000.0
2004-04-02 10:30:00,19.35,19.44,19.34,19.42,434800.0,14.6455,14.7136,14.6379,14.6985,434800.0
2004-04-02 11:00:00,19.42,19.43,19.34,19.4,324000.0,14.6985,14.7061,14.6379,14.6834,324000.0
2004-04-02 11:30:00,19.39,19.43,19.39,19.43,138800.0,14.6758,14.7061,14.6758,14.7061,138800.0
2004-04-02 12:00:00,19.43,19.5,19.4,19.49,435400.0,14.7061,14.759,14.6834,14.7515,435400.0
2004-04-02 12:30:00,19.5,19.63,19.5,19.61,605600.0,14.759,14.8574,14.759,14.8423,605600.0
2004-04-02 13:00:00,19.61,19.66,19.55,19.61,438200.0,14.8423,14.8801,14.7969,14.8423,438200.0
2004-04-02 13:30:00,19.6,19.75,19.6,19.75,480000.0,14.8347,14.9483,14.8347,14.9483,480000.0
2004-04-02 14:00:00,19.75,19.81,19.63,19.63,463600.0,14.9483,14.9937,14.8574,14.8574,463600.0
2004-04-02 14:30:00,19.63,19.72,19.56,19.6,571400.0,14.8574,14.9256,14.8045,14.8347,571400.0
2004-04-02 15:00:00,19.6,19.64,19.57,19.64,435000.0,14.8347,14.865,14.812,14.865,435000.0
2004-04-02 15:30:00,19.64,19.68,19.52,19.66,916000.0,14.865,14.8953,14.7742,14.8801,916000.0
2004-04-05 09:30:00,19.68,19.72,19.5,19.6,451800.0,14.8953,14.9256,14.759,14.8347,451800.0
2004-04-05 10:00:00,19.6,19.7,19.59,19.6,309800.0,14.8347,14.9104,14.8272,14.8347,309800.0
2004-04-05 10:30:00,19.6,19.64,19.58,19.61,400200.0,14.8347,14.865,14.8196,14.8423,400200.0
2004-04-05 11:00:00,19.61,19.62,19.59,19.61,324200.0,14.8423,14.8499,14.8272,14.8423,324200.0
2004-04-05 11:30:00,19.61,19.63,19.6,19.6,135000.0,14.8423,14.8574,14.8347,14.8347,135000.0
2004-04-05 12:00:00,19.59,19.61,19.59,19.6,160000.0,14.8272,14.8423,14.8272,14.8347,160000.0
2004-04-05 12:30:00,19.59,19.64,19.59,19.61,132000.0,14.8272,14.865,14.8272,14.8423,132000.0
2004-04-05 13:00:00,19.62,19.63,19.6,19.61,147000.0,14.8499,14.8574,14.8347,14.8423,147000.0
2004-04-05 13:30:00,19.61,19.64,19.59,19.6,223800.0,14.8423,14.865,14.8272,14.8347,223800.0
2004-04-05 14:00:00,19.6,19.61,19.57,19.59,328200.0,14.8347,14.8423,14.812,14.8272,328200.0
2004-04-05 14:30:00,19.59,19.65,19.59,19.62,190200.0,14.8272,14.8726,14.8272,14.8499,190200.0
2004-04-05 15:00:00,19.62,19.65,19.61,19.62,256000.0,14.8499,14.8726,14.8423,14.8499,256000.0
2004-04-05 15:30:00,19.63,19.79,19.63,19.78,720400.0,14.8574,14.9785,14.8574,14.971,720400.0
2004-04-06 09:30:00,19.57,19.8,19.57,19.72,373000.0,14.812,14.9861,14.812,14.9256,373000.0
2004-04-06 10:00:00,19.73,19.83,19.71,19.79,342000.0,14.9331,15.0088,14.918,14.9785,342000.0
2004-04-06 10:30:00,19.79,19.81,19.72,19.77,239400.0,14.9785,14.9937,14.9256,14.9634,239400.0
2004-04-06 11:00:00,19.78,19.87,19.73,19.85,450800.0,14.971,15.0391,14.9331,15.0239,450800.0
2004-04-06 11:30:00,19.85,19.94,19.8,19.92,381400.0,15.0239,15.0921,14.9861,15.0769,381400.0
2004-04-06 12:00:00,19.92,19.93,19.82,19.88,315000.0,15.0769,15.0845,15.0012,15.0467,315000.0
2004-04-06 12:30:00,19.89,19.89,19.86,19.86,166000.0,15.0542,15.0542,15.0315,15.0315,166000.0
2004-04-06 13:00:00,19.86,19.96,19.86,19.95,190800.0,15.0315,15.1072,15.0315,15.0996,190800.0
2004-04-06 13:30:00,19.93,19.96,19.84,19.88,183200.0,15.0845,15.1072,15.0164,15.0467,183200.0
2004-04-06 14:00:00,19.89,19.92,19.84,19.9,381200.0,15.0542,15.0769,15.0164,15.0618,381200.0
2004-04-06 14:30:00,19.9,19.93,19.84,19.85,470200.0,15.0618,15.0845,15.0164,15.0239,470200.0
2004-04-06 15:00:00,19.85,19.85,19.76,19.76,296600.0,15.0239,15.0239,14.9558,14.9558,296600.0
2004-04-06 15:30:00,19.77,19.86,19.75,19.86,744600.0,14.9634,15.0315,14.9483,15.0315,744600.0
2004-04-07 09:30:00,19.81,19.9,19.75,19.83,422200.0,14.9937,15.0618,14.9483,15.0088,422200.0
2004-04-07 10:00:00,19.83,19.85,19.79,19.85,584600.0,15.0088,15.0239,14.9785,15.0239,584600.0
2004-04-07 10:30:00,19.85,19.85,19.71,19.74,793400.0,15.0239,15.0239,14.918,14.9407,793400.0
2004-04-07 11:00:00,19.73,19.75,19.67,19.73,393200.0,14.9331,14.9483,14.8877,14.9331,393200.0
2004-04-07 11:30:00,19.73,19.74,19.65,19.67,540800.0,14.9331,14.9407,14.8726,14.8877,540800.0
2004-04-07 12:00:00,19.67,19.7,19.63,19.64,257600.0,14.8877,14.9104,14.8574,14.865,257600.0
2004-04-07 12:30:00,19.64,19.65,19.52,19.52,408600.0,14.865,14.8726,14.7742,14.7742,408600.0
2004-04-07 13:00:00,19.52,19.67,19.52,19.67,355400.0,14.7742,14.8877,14.7742,14.8877,355400.0
2004-04-07 13:30:00,19.67,19.68,19.59,19.62,491000.0,14.8877,14.8953,14.8272,14.8499,491000.0
2004-04-07 14:00:00,19.61,19.63,19.55,19.61,324600.0,14.8423,14.8574,14.7969,14.8423,324600.0
2004-04-07 14:30:00,19.61,19.67,19.54,19.61,501800.0,14.8423,14.8877,14.7893,14.8423,501800.0
2004-04-07 15:00:00,19.61,19.75,19.61,19.72,636800.0,14.8423,14.9483,14.8423,14.9256,636800.0
2004-04-07 15:30:00,19.72,19.73,19.55,19.61,753200.0,14.9256,14.9331,14.7969,14.8423,753200.0
2004-04-08 09:30:00,19.53,19.73,19.52,19.65,675800.0,14.7817,14.9331,14.7742,14.8726,675800.0
2004-04-08 10:00:00,19.65,19.65,19.54,19.59,346800.0,14.8726,14.8726,14.7893,14.8272,346800.0
2004-04-08 10:30:00,19.59,19.59,19.53,19.57,337200.0,14.8272,14.8272,14.7817,14.812,337200.0
2004-04-08 11:00:00,19.57,19.59,19.43,19.48,385600.0,14.812,14.8272,14.7061,14.7439,385600.0
2004-04-08 11:30:00,19.47,19.6,19.47,19.6,160800.0,14.7363,14.8347,14.7363,14.8347,160800.0
2004-04-08 12:00:00,19.6,19.64,19.58,19.6,137800.0,14.8347,14.865,14.8196,14.8347,137800.0
2004-04-08 12:30:00,19.6,19.63,19.59,19.6,152200.0,14.8347,14.8574,14.8272,14.8347,152200.0
2004-04-08 13:00:00,19.61,19.65,19.59,19.59,163000.0,14.8423,14.8726,14.8272,14.8272,163000.0
2004-04-08 13:30:00,19.59,19.6,19.56,19.58,114800.0,14.8272,14.8347,14.8045,14.8196,114800.0
2004-04-08 14:00:00,19.57,19.57,19.41,19.47,275000.0,14.812,14.812,14.6909,14.7363,275000.0
2004-04-08 14:30:00,19.47,19.52,19.46,19.49,221800.0,14.7363,14.7742,14.7288,14.7515,221800.0
2004-04-08 15:00:00,19.49,19.5,19.43,19.46,282400.0,14.7515,14.759,14.7061,14.7288,282400.0
2004-04-08 15:30:00,19.47,19.59,19.44,19.58,597800.0,14.7363,14.8272,14.7136,14.8196,597800.0
2004-04-12 09:30:00,19.64,19.69,19.57,19.67,428800.0,14.865,14.9028,14.812,14.8877,428800.0
2004-04-12 10:00:00,19.67,19.7,19.66,19.69,287200.0,14.8877,14.9104,14.8801,14.9028,287200.0
2004-04-12 10:30:00,19.69,19.71,19.62,19.63,276800.0,14.9028,14.918,14.8499,14.8574,276800.0
2004-04-12 11:00:00,19.63,19.63,19.53,19.57,321200.0,14.8574,14.8574,14.7817,14.812,321200.0
2004-04-12 11:30:00,19.57,19.61,19.55,19.61,135800.0,14.812,14.8423,14.7969,14.8423,135800.0
2004-04-12 12:00:00,19.61,19.63,19.53,19.55,190200.0,14.8423,14.8574,14.7817,14.7969,190200.0
2004-04-12 12:30:00,19.55,19.57,19.49,19.56,307200.0,14.7969,14.812,14.7515,14.8045,307200.0
2004-04-12 13:00:00,19.56,19.59,19.52,19.55,124200.0,14.8045,14.8272,14.7742,14.7969,124200.0
2004-04-12 13:30:00,19.55,19.58,19.53,19.56,94400.0,14.7969,14.8196,14.7817,14.8045,94400.0
2004-04-12 14:00:00,19.56,19.58,19.54,19.58,114600.0,14.8045,14.8196,14.7893,14.8196,114600.0
2004-04-12 14:30:00,19.58,19.58,19.51,19.54,172800.0,14.8196,14.8196,14.7666,14.7893,172800.0
2004-04-12 15:00:00,19.53,19.62,19.52,19.61,405600.0,14.7817,14.8499,14.7742,14.8423,405600.0
2004-04-12 15:30:00,19.61,19.66,19.55,19.65,561000.0,14.8423,14.8801,14.7969,14.8726,561000.0
2004-04-13 09:30:00,19.69,19.74,19.53,19.53,281400.0,14.9028,14.9407,14.7817,14.7817,281400.0
2004-04-13 10:00:00,19.54,19.55,19.45,19.45,319000.0,14.7893,14.7969,14.7212,14.7212,319000.0
2004-04-13 10:30:00,19.45,19.46,19.37,19.4,317800.0,14.7212,14.7288,14.6606,14.6834,317800.0
2004-04-13 11:00:00,19.4,19.43,19.27,19.29,394400.0,14.6834,14.7061,14.585,14.6001,394400.0
2004-04-13 11:30:00,19.29,19.36,19.28,19.35,282400.0,14.6001,14.6531,14.5925,14.6455,282400.0
2004-04-13 12:00:00,19.35,19.38,19.31,19.35,231200.0,14.6455,14.6682,14.6152,14.6455,231200.0
2004-04-13 12:30:00,19.35,19.43,19.32,19.38,155000.0,14.6455,14.7061,14.6228,14.6682,155000.0
2004-04-13 13:00:00,19.37,19.38,19.34,19.35,116000.0,14.6606,14.6682,14.6379,14.6455,116000.0
2004-04-13 13:30:00,19.35,19.36,19.23,19.3,310200.0,14.6455,14.6531,14.5547,14.6077,310200.0
2004-04-13 14:00:00,19.3,19.33,19.22,19.27,352800.0,14.6077,14.6304,14.5471,14.585,352800.0
2004-04-13 14:30:00,19.28,19.3,19.23,19.25,270200.0,14.5925,14.6077,14.5547,14.5698,270200.0
2004-04-13 15:00:00,19.25,19.3,19.2,19.29,615200.0,14.5698,14.6077,14.532,14.6001,615200.0
2004-04-13 15:30:00,19.29,19.31,19.18,19.25,755600.0,14.6001,14.6152,14.5168,14.5698,755600.0
2004-04-14 09:30:00,19.14,19.25,19.04,19.13,715800.0,14.4866,14.5698,14.4109,14.479,715800.0
2004-04-14 10:00:00,19.13,19.15,18.95,19.01,554200.0,14.479,14.4941,14.3428,14.3882,554200.0
2004-04-14 10:30:00,19.01,19.15,19.01,19.12,484800.0,14.3882,14.4941,14.3882,14.4714,484800.0
2004-04-14 11:00:00,19.13,19.25,19.13,19.14,506600.0,14.479,14.5698,14.479,14.4866,506600.0
2004-04-14 11:30:00,19.15,19.15,19.09,19.13,267600.0,14.4941,14.4941,14.4487,14.479,267600.0
2004-04-14 12:00:00,19.12,19.17,19.11,19.13,203000.0,14.4714,14.5093,14.4639,14.479,203000.0
2004-04-14 12:30:00,19.12,19.13,19.05,19.07,259600.0,14.4714,14.479,14.4184,14.4336,259600.0
2004-04-14 13:00:00,19.07,19.08,19.02,19.04,395400.0,14.4336,14.4412,14.3957,14.4109,395400.0
2004-04-14 13:30:00,19.03,19.07,19.02,19.06,218800.0,14.4033,14.4336,14.3957,14.426,218800.0
2004-04-14 14:00:00,19.06,19.07,19.0,19.03,374400.0,14.426,14.4336,14.3806,14.4033,374400.0
2004-04-14 14:30:00,19.03,19.08,19.01,19.08,287400.0,14.4033,14.4412,14.3882,14.4412,287400.0
2004-04-14 15:00:00,19.08,19.08,18.98,19.06,367600.0,14.4412,14.4412,14.3655,14.426,367600.0
2004-04-14 15:30:00,19.05,19.15,19.02,19.13,748600.0,14.4184,14.4941,14.3957,14.479,748600.0
2004-04-15 09:30:00,19.21,19.22,18.95,18.97,498800.0,14.5395,14.5471,14.3428,14.3579,498800.0
2004-04-15 10:00:00,18.97,19.08,18.95,19.05,591000.0,14.3579,14.4412,14.3428,14.4184,591000.0
2004-04-15 10:30:00,19.05,19.05,18.95,18.98,457800.0,14.4184,14.4184,14.3428,14.3655,457800.0
2004-04-15 11:00:00,18.98,19.09,18.97,19.02,338800.0,14.3655,14.4487,14.3579,14.3957,338800.0
2004-04-15 11:30:00,19.02,19.05,18.97,19.04,142000.0,14.3957,14.4184,14.3579,14.4109,142000.0
2004-04-15 12:00:00,19.05,19.1,18.98,19.02,321800.0,14.4184,14.4563,14.3655,14.3957,321800.0
2004-04-15 12:30:00,19.02,19.04,18.99,19.03,147600.0,14.3957,14.4109,14.373,14.4033,147600.0
2004-04-15 13:00:00,19.03,19.03,18.95,18.99,117400.0,14.4033,14.4033,14.3428,14.373,117400.0
2004-04-15 13:30:00,18.99,19.08,18.96,18.99,341400.0,14.373,14.4412,14.3503,14.373,341400.0
2004-04-15 14:00:00,18.99,19.02,18.95,19.0,273400.0,14.373,14.3957,14.3428,14.3806,273400.0
2004-04-15 14:30:00,19.0,19.05,18.99,19.03,436400.0,14.3806,14.4184,14.373,14.4033,436400.0
2004-04-15 15:00:00,19.03,19.06,19.0,19.02,270800.0,14.4033,14.426,14.3806,14.3957,270800.0
2004-04-15 15:30:00,19.02,19.07,19.0,19.03,706800.0,14.3957,14.4336,14.3806,14.4033,706800.0
2004-04-16 09:30:00,19.08,19.17,18.92,18.99,873200.0,14.4412,14.5093,14.3201,14.373,873200.0
2004-04-16 10:00:00,18.97,19.03,18.95,18.99,338400.0,14.3579,14.4033,14.3428,14.373,338400.0
2004-04-16 10:30:00,18.99,19.06,18.96,19.0,448000.0,14.373,14.426,14.3503,14.3806,448000.0
2004-04-16 11:00:00,19.0,19.09,18.97,18.98,548400.0,14.3806,14.4487,14.3579,14.3655,548400.0
2004-04-16 11:30:00,18.98,19.03,18.97,19.03,228200.0,14.3655,14.4033,14.3579,14.4033,228200.0
2004-04-16 12:00:00,19.02,19.05,19.0,19.0,986800.0,14.3957,14.4184,14.3806,14.3806,986800.0
2004-04-16 12:30:00,19.0,19.04,19.0,19.04,308200.0,14.3806,14.4109,14.3806,14.4109,308200.0
2004-04-16 13:00:00,19.03,19.04,18.95,18.96,274200.0,14.4033,14.4109,14.3428,14.3503,274200.0
2004-04-16 13:30:00,18.96,18.98,18.92,18.96,268600.0,14.3503,14.3655,14.3201,14.3503,268600.0
2004-04-16 14:00:00,18.97,19.03,18.96,19.0,504600.0,14.3579,14.4033,14.3503,14.3806,504600.0
2004-04-16 14:30:00,19.0,19.0,18.97,18.99,530000.0,14.3806,14.3806,14.3579,14.373,530000.0
2004-04-16 15:00:00,19.0,19.0,18.93,18.93,633200.0,14.3806,14.3806,14.3276,14.3276,633200.0
2004-04-16 15:30:00,18.93,18.98,18.9,18.91,1234800.0,14.3276,14.3655,14.3049,14.3125,1234800.0
2004-04-19 09:30:00,18.95,19.02,18.9,18.95,427000.0,14.3428,14.3957,14.3049,14.3428,427000.0
2004-04-19 10:00:00,18.94,18.98,18.87,18.96,344800.0,14.3352,14.3655,14.2822,14.3503,344800.0
2004-04-19 10:30:00,18.96,18.98,18.92,18.94,290000.0,14.3503,14.3655,14.3201,14.3352,290000.0
2004-04-19 11:00:00,18.94,18.99,18.93,18.98,289600.0,14.3352,14.373,14.3276,14.3655,289600.0
2004-04-19 11:30:00,18.98,18.98,18.91,18.96,270200.0,14.3655,14.3655,14.3125,14.3503,270200.0
2004-04-19 12:00:00,18.96,18.97,18.92,18.94,120800.0,14.3503,14.3579,14.3201,14.3352,120800.0
2004-04-19 12:30:00,18.93,19.0,18.93,18.98,144800.0,14.3276,14.3806,14.3276,14.3655,144800.0
2004-04-19 13:00:00,18.97,18.99,18.96,18.97,137000.0,14.3579,14.373,14.3503,14.3579,137000.0
2004-04-19 13:30:00,18.97,18.99,18.94,18.96,166600.0,14.3579,14.373,14.3352,14.3503,166600.0
2004-04-19 14:00:00,18.96,18.99,18.95,18.98,162200.0,14.3503,14.373,14.3428,14.3655,162200.0
2004-04-19 14:30:00,18.98,19.06,18.97,19.04,257400.0,14.3655,14.426,14.3579,14.4109,257400.0
2004-04-19 15:00:00,19.04,19.07,19.0,19.04,262400.0,14.4109,14.4336,14.3806,14.4109,262400.0
2004-04-19 15:30:00,19.04,19.1,18.98,19.1,637400.0,14.4109,14.4563,14.3655,14.4563,637400.0
2004-04-20 09:30:00,19.12,19.13,18.9,19.07,370400.0,14.4714,14.479,14.3049,14.4336,370400.0
2004-04-20 10:00:00,19.08,19.18,19.07,19.18,304600.0,14.4412,14.5168,14.4336,14.5168,304600.0
2004-04-20 10:30:00,19.18,19.3,19.15,19.3,461800.0,14.5168,14.6077,14.4941,14.6077,461800.0
2004-04-20 11:00:00,19.3,19.3,19.21,19.23,528800.0,14.6077,14.6077,14.5395,14.5547,528800.0
2004-04-20 11:30:00,19.23,19.24,19.07,19.08,280000.0,14.5547,14.5623,14.4336,14.4412,280000.0
2004-04-20 12:00:00,19.08,19.13,19.05,19.06,259600.0,14.4412,14.479,14.4184,14.426,259600.0
2004-04-20 12:30:00,19.07,19.08,19.04,19.06,177800.0,14.4336,14.4412,14.4109,14.426,177800.0
2004-04-20 13:00:00,19.06,19.08,19.0,19.06,310800.0,14.426,14.4412,14.3806,14.426,310800.0
2004-04-20 13:30:00,19.06,19.11,19.05,19.1,113400.0,14.426,14.4639,14.4184,14.4563,113400.0
2004-04-20 14:00:00,19.1,19.11,19.02,19.08,186400.0,14.4563,14.4639,14.3957,14.4412,186400.0
2004-04-20 14:30:00,19.07,19.1,18.93,18.97,519200.0,14.4336,14.4563,14.3276,14.3579,519200.0
2004-04-20 15:00:00,18.97,18.97,18.86,18.88,530800.0,14.3579,14.3579,14.2746,14.2898,530800.0
2004-04-20 15:30:00,18.88,18.9,18.62,18.65,960600.0,14.2898,14.3049,14.093,14.1157,960600.0
2004-04-21 09:30:00,18.77,18.81,18.37,18.55,1157000.0,14.2065,14.2368,13.9038,14.04,1157000.0
2004-04-21 10:00:00,18.55,18.98,18.41,18.52,810400.0,14.04,14.3655,13.934,14.0173,810400.0
2004-04-21 10:30:00,18.53,18.54,18.4,18.45,480600.0,14.0249,14.0324,13.9265,13.9643,480600.0
2004-04-21 11:00:00,18.45,18.54,18.41,18.52,289000.0,13.9643,14.0324,13.934,14.0173,289000.0
2004-04-21 11:30:00,18.52,18.68,18.45,18.67,254200.0,14.0173,14.1384,13.9643,14.1308,254200.0
2004-04-21 12:00:00,18.67,18.71,18.63,18.67,210800.0,14.1308,14.1611,14.1006,14.1308,210800.0
2004-04-21 12:30:00,18.66,18.67,18.54,18.56,199400.0,14.1233,14.1308,14.0324,14.0476,199400.0
2004-04-21 13:00:00,18.55,18.65,18.54,18.63,218800.0,14.04,14.1157,14.0324,14.1006,218800.0
2004-04-21 13:30:00,18.62,18.78,18.62,18.77,181800.0,14.093,14.2141,14.093,14.2065,181800.0
2004-04-21 14:00:00,18.78,18.78,18.55,18.57,429400.0,14.2141,14.2141,14.04,14.0551,429400.0
2004-04-21 14:30:00,18.59,18.61,18.48,18.5,449400.0,14.0703,14.0854,13.987,14.0022,449400.0
2004-04-21 15:00:00,18.5,18.61,18.5,18.6,304200.0,14.0022,14.0854,14.0022,14.0779,304200.0
2004-04-21 15:30:00,18.6,18.68,18.55,18.55,673800.0,14.0779,14.1384,14.04,14.04,673800.0
2004-04-22 09:30:00,19.02,19.35,19.0,19.26,1938400.0,14.3957,14.6455,14.3806,14.5774,1938400.0
2004-04-22 10:00:00,19.25,19.42,19.23,19.31,1153000.0,14.5698,14.6985,14.5547,14.6152,1153000.0
2004-04-22 10:30:00,19.31,19.48,19.31,19.47,1074200.0,14.6152,14.7439,14.6152,14.7363,1074200.0
2004-04-22 11:00:00,19.47,19.75,19.47,19.61,1458200.0,14.7363,14.9483,14.7363,14.8423,1458200.0
2004-04-22 11:30:00,19.61,19.75,19.6,19.7,596600.0,14.8423,14.9483,14.8347,14.9104,596600.0
2004-04-22 12:00:00,19.7,19.75,19.6,19.61,486000.0,14.9104,14.9483,14.8347,14.8423,486000.0
2004-04-22 12:30:00,19.63,19.72,19.53,19.53,767800.0,14.8574,14.9256,14.7817,14.7817,767800.0
2004-04-22 13:00:00,19.53,19.55,19.49,19.53,414600.0,14.7817,14.7969,14.7515,14.7817,414600.0
2004-04-22 13:30:00,19.53,19.61,19.53,19.54,350600.0,14.7817,14.8423,14.7817,14.7893,350600.0
2004-04-22 14:00:00,19.54,19.56,19.52,19.53,348200.0,14.7893,14.8045,14.7742,14.7817,348200.0
2004-04-22 14:30:00,19.54,19.57,19.48,19.56,383800.0,14.7893,14.812,14.7439,14.8045,383800.0
2004-04-22 15:00:00,19.57,19.61,19.52,19.56,556000.0,14.812,14.8423,14.7742,14.8045,556000.0
2004-04-22 15:30:00,19.56,19.59,19.5,19.55,821200.0,14.8045,14.8272,14.759,14.7969,821200.0
2004-04-23 09:30:00,19.63,19.64,19.35,19.54,830800.0,14.8574,14.865,14.6455,14.7893,830800.0
2004-04-23 10:00:00,19.54,19.56,19.38,19.53,544400.0,14.7893,14.8045,14.6682,14.7817,544400.0
2004-04-23 10:30:00,19.53,19.53,19.43,19.45,319000.0,14.7817,14.7817,14.7061,14.7212,319000.0
2004-04-23 11:00:00,19.45,19.47,19.38,19.38,201000.0,14.7212,14.7363,14.6682,14.6682,201000.0
2004-04-23 11:30:00,19.38,19.47,19.37,19.44,235200.0,14.6682,14.7363,14.6606,14.7136,235200.0
2004-04-23 12:00:00,19.44,19.5,19.43,19.47,472600.0,14.7136,14.759,14.7061,14.7363,472600.0
2004-04-23 12:30:00,19.48,19.52,19.45,19.52,211200.0,14.7439,14.7742,14.7212,14.7742,211200.0
2004-04-23 13:00:00,19.53,19.55,19.47,19.53,149600.0,14.7817,14.7969,14.7363,14.7817,149600.0
2004-04-23 13:30:00,19.54,19.58,19.5,19.52,147400.0,14.7893,14.8196,14.759,14.7742,147400.0
2004-04-23 14:00:00,19.53,19.57,19.49,19.57,191000.0,14.7817,14.812,14.7515,14.812,191000.0
2004-04-23 14:30:00,19.57,19.59,19.53,19.56,194800.0,14.812,14.8272,14.7817,14.8045,194800.0
2004-04-23 15:00:00,19.57,19.6,19.54,19.6,260800.0,14.812,14.8347,14.7893,14.8347,260800.0
2004-04-23 15:30:00,19.6,19.66,19.52,19.59,670000.0,14.8347,14.8801,14.7742,14.8272,670000.0
2004-04-26 09:30:00,19.73,19.75,19.52,19.56,397200.0,14.9331,14.9483,14.7742,14.8045,397200.0
2004-04-26 10:00:00,19.56,19.57,19.47,19.48,265400.0,14.8045,14.812,14.7363,14.7439,265400.0
2004-04-26 10:30:00,19.48,19.55,19.36,19.39,515000.0,14.7439,14.7969,14.6531,14.6758,515000.0
2004-04-26 11:00:00,19.38,19.47,19.36,19.42,186200.0,14.6682,14.7363,14.6531,14.6985,186200.0
2004-04-26 11:30:00,19.42,19.49,19.41,19.45,203000.0,14.6985,14.7515,14.6909,14.7212,203000.0
2004-04-26 12:00:00,19.45,19.48,19.43,19.47,86200.0,14.7212,14.7439,14.7061,14.7363,86200.0
2004-04-26 12:30:00,19.45,19.46,19.4,19.41,103600.0,14.7212,14.7288,14.6834,14.6909,103600.0
2004-04-26 13:00:00,19.4,19.48,19.4,19.46,117600.0,14.6834,14.7439,14.6834,14.7288,117600.0
2004-04-26 13:30:00,19.47,19.5,19.44,19.44,84000.0,14.7363,14.759,14.7136,14.7136,84000.0
2004-04-26 14:00:00,19.44,19.48,19.28,19.3,321000.0,14.7136,14.7439,14.5925,14.6077,321000.0
2004-04-26 14:30:00,19.3,19.42,19.3,19.39,239600.0,14.6077,14.6985,14.6077,14.6758,239600.0
2004-04-26 15:00:00,19.4,19.52,19.32,19.49,445200.0,14.6834,14.7742,14.6228,14.7515,445200.0
2004-04-26 15:30:00,19.48,19.53,19.44,19.48,845800.0,14.7439,14.7817,14.7136,14.7439,845800.0
2004-04-27 09:30:00,19.61,19.72,19.59,19.72,581800.0,14.8423,14.9256,14.8272,14.9256,581800.0
2004-04-27 10:00:00,19.72,19.89,19.69,19.85,959600.0,14.9256,15.0542,14.9028,15.0239,959600.0
2004-04-27 10:30:00,19.85,19.88,19.7,19.79,726000.0,15.0239,15.0467,14.9104,14.9785,726000.0
2004-04-27 11:00:00,19.78,19.86,19.77,19.8,254000.0,14.971,15.0315,14.9634,14.9861,254000.0
2004-04-27 11:30:00,19.8,19.91,19.79,19.91,288800.0,14.9861,15.0694,14.9785,15.0694,288800.0
2004-04-27 12:00:00,19.9,19.94,19.89,19.9,387600.0,15.0618,15.0921,15.0542,15.0618,387600.0
2004-04-27 12:30:00,19.89,19.95,19.89,19.92,281800.0,15.0542,15.0996,15.0542,15.0769,281800.0
2004-04-27 13:00:00,19.91,19.92,19.82,19.86,342600.0,15.0694,15.0769,15.0012,15.0315,342600.0
2004-04-27 13:30:00,19.86,19.88,19.8,19.83,209400.0,15.0315,15.0467,14.9861,15.0088,209400.0
2004-04-27 14:00:00,19.83,19.85,19.77,19.8,335800.0,15.0088,15.0239,14.9634,14.9861,335800.0
2004-04-27 14:30:00,19.8,19.83,19.65,19.66,582000.0,14.9861,15.0088,14.8726,14.8801,582000.0
2004-04-27 15:00:00,19.67,19.71,19.58,19.6,477600.0,14.8877,14.918,14.8196,14.8347,477600.0
2004-04-27 15:30:00,19.6,19.66,19.52,19.6,658200.0,14.8347,14.8801,14.7742,14.8347,658200.0
2004-04-28 09:30:00,19.66,19.75,19.51,19.55,632600.0,14.8801,14.9483,14.7666,14.7969,632600.0
2004-04-28 10:00:00,19.53,19.55,19.35,19.5,364400.0,14.7817,14.7969,14.6455,14.759,364400.0
2004-04-28 10:30:00,19.5,19.58,19.43,19.46,201000.0,14.759,14.8196,14.7061,14.7288,201000.0
2004-04-28 11:00:00,19.46,19.59,19.42,19.42,273600.0,14.7288,14.8272,14.6985,14.6985,273600.0
2004-04-28 11:30:00,19.43,19.62,19.41,19.62,258400.0,14.7061,14.8499,14.6909,14.8499,258400.0
2004-04-28 12:00:00,19.61,19.61,19.57,19.6,83400.0,14.8423,14.8423,14.812,14.8347,83400.0
2004-04-28 12:30:00,19.6,19.67,19.59,19.65,97400.0,14.8347,14.8877,14.8272,14.8726,97400.0
2004-04-28 13:00:00,19.65,19.65,19.53,19.54,140000.0,14.8726,14.8726,14.7817,14.7893,140000.0
2004-04-28 13:30:00,19.54,19.63,19.52,19.63,128800.0,14.7893,14.8574,14.7742,14.8574,128800.0
2004-04-28 14:00:00,19.62,19.75,19.62,19.68,352000.0,14.8499,14.9483,14.8499,14.8953,352000.0
2004-04-28 14:30:00,19.69,19.75,19.58,19.63,491200.0,14.9028,14.9483,14.8196,14.8574,491200.0
2004-04-28 15:00:00,19.63,19.66,19.46,19.54,404000.0,14.8574,14.8801,14.7288,14.7893,404000.0
2004-04-28 15:30:00,19.54,19.58,19.42,19.45,710800.0,14.7893,14.8196,14.6985,14.7212,710800.0
2004-04-29 09:30:00,19.58,19.8,19.53,19.63,783000.0,14.8196,14.9861,14.7817,14.8574,783000.0
2004-04-29 10:00:00,19.63,19.75,19.63,19.75,460400.0,14.8574,14.9483,14.8574,14.9483,460400.0
2004-04-29 10:30:00,19.74,19.81,19.68,19.79,379000.0,14.9407,14.9937,14.8953,14.9785,379000.0
2004-04-29 11:00:00,19.78,19.86,19.69,19.7,378600.0,14.971,15.0315,14.9028,14.9104,378600.0
2004-04-29 11:30:00,19.7,19.72,19.63,19.68,264400.0,14.9104,14.9256,14.8574,14.8953,264400.0
2004-04-29 12:00:00,19.68,19.7,19.61,19.64,250000.0,14.8953,14.9104,14.8423,14.865,250000.0
2004-04-29 12:30:00,19.65,19.74,19.65,19.71,278400.0,14.8726,14.9407,14.8726,14.918,278400.0
2004-04-29 13:00:00,19.71,19.73,19.61,19.61,277400.0,14.918,14.9331,14.8423,14.8423,277400.0
2004-04-29 13:30:00,19.61,19.71,19.59,19.65,255200.0,14.8423,14.918,14.8272,14.8726,255200.0
2004-04-29 14:00:00,19.65,19.67,19.39,19.4,429600.0,14.8726,14.8877,14.6758,14.6834,429600.0
2004-04-29 14:30:00,19.4,19.5,19.38,19.48,378000.0,14.6834,14.759,14.6682,14.7439,378000.0
2004-04-29 15:00:00,19.47,19.48,19.36,19.38,711800.0,14.7363,14.7439,14.6531,14.6682,711800.0
2004-04-29 15:30:00,19.38,19.58,19.35,19.54,734000.0,14.6682,14.8196,14.6455,14.7893,734000.0
2004-04-30 09:30:00,19.6,19.7,19.53,19.59,471400.0,14.8347,14.9104,14.7817,14.8272,471400.0
2004-04-30 10:00:00,19.59,19.65,19.48,19.55,505400.0,14.8272,14.8726,14.7439,14.7969,505400.0
2004-04-30 10:30:00,19.55,19.71,19.47,19.66,415800.0,14.7969,14.918,14.7363,14.8801,415800.0
2004-04-30 11:00:00,19.66,19.75,19.63,19.7,285600.0,14.8801,14.9483,14.8574,14.9104,285600.0
2004-04-30 11:30:00,19.71,19.71,19.52,19.61,269000.0,14.918,14.918,14.7742,14.8423,269000.0
2004-04-30 12:00:00,19.61,19.67,19.55,19.63,263200.0,14.8423,14.8877,14.7969,14.8574,263200.0
2004-04-30 12:30:00,19.63,19.67,19.56,19.6,209400.0,14.8574,14.8877,14.8045,14.8347,209400.0
2004-04-30 13:00:00,19.6,19.66,19.58,19.62,204600.0,14.8347,14.8801,14.8196,14.8499,204600.0
2004-04-30 13:30:00,19.62,19.75,19.61,19.75,301000.0,14.8499,14.9483,14.8423,14.9483,301000.0
2004-04-30 14:00:00,19.75,19.77,19.71,19.77,163800.0,14.9483,14.9634,14.918,14.9634,163800.0
2004-04-30 14:30:00,19.77,19.81,19.66,19.68,277800.0,14.9634,14.9937,14.8801,14.8953,277800.0
2004-04-30 15:00:00,19.68,19.68,19.52,19.56,501600.0,14.8953,14.8953,14.7742,14.8045,501600.0
2004-04-30 15:30:00,19.55,19.59,19.42,19.46,895000.0,14.7969,14.8272,14.6985,14.7288,895000.0
2004-05-03 09:30:00,19.53,19.55,19.29,19.44,642000.0,14.7817,14.7969,14.6001,14.7136,642000.0
2004-05-03 10:00:00,19.43,19.44,19.25,19.34,425800.0,14.7061,14.7136,14.5698,14.6379,425800.0
2004-05-03 10:30:00,19.34,19.45,19.32,19.45,322800.0,14.6379,14.7212,14.6228,14.7212,322800.0
2004-05-03 11:00:00,19.45,19.6,19.44,19.52,279800.0,14.7212,14.8347,14.7136,14.7742,279800.0
2004-05-03 11:30:00,19.52,19.54,19.47,19.5,252600.0,14.7742,14.7893,14.7363,14.759,252600.0
2004-05-03 12:00:00,19.51,19.56,19.5,19.52,243800.0,14.7666,14.8045,14.759,14.7742,243800.0
2004-05-03 12:30:00,19.52,19.53,19.43,19.5,118200.0,14.7742,14.7817,14.7061,14.759,118200.0
2004-05-03 13:00:00,19.5,19.58,19.48,19.53,206800.0,14.759,14.8196,14.7439,14.7817,206800.0
2004-05-03 13:30:00,19.52,19.59,19.5,19.58,139200.0,14.7742,14.8272,14.759,14.8196,139200.0
2004-05-03 14:00:00,19.57,19.67,19.56,19.64,286200.0,14.812,14.8877,14.8045,14.865,286200.0
2004-05-03 14:30:00,19.64,19.66,19.47,19.53,254800.0,14.865,14.8801,14.7363,14.7817,254800.0
2004-05-03 15:00:00,19.55,19.64,19.49,19.61,378800.0,14.7969,14.865,14.7515,14.8423,378800.0
2004-05-03 15:30:00,19.61,19.68,19.57,19.59,670600.0,14.8423,14.8953,14.812,14.8272,670600.0
2004-05-04 09:30:00,19.63,19.67,19.52,19.57,613000.0,14.8574,14.8877,14.7742,14.812,613000.0
2004-05-04 10:00:00,19.57,19.71,19.55,19.66,645800.0,14.812,14.918,14.7969,14.8801,645800.0
2004-05-04 10:30:00,19.65,19.66,19.57,19.58,302800.0,14.8726,14.8801,14.812,14.8196,302800.0
2004-05-04 11:00:00,19.59,19.65,19.57,19.61,260600.0,14.8272,14.8726,14.812,14.8423,260600.0
2004-05-04 11:30:00,19.61,19.68,19.58,19.64,353600.0,14.8423,14.8953,14.8196,14.865,353600.0
2004-05-04 12:00:00,19.64,19.71,19.64,19.7,416000.0,14.865,14.918,14.865,14.9104,416000.0
2004-05-04 12:30:00,19.7,19.74,19.67,19.68,213000.0,14.9104,14.9407,14.8877,14.8953,213000.0
2004-05-04 13:00:00,19.69,19.79,19.68,19.78,420200.0,14.9028,14.9785,14.8953,14.971,420200.0
2004-05-04 13:30:00,19.78,19.8,19.74,19.79,176000.0,14.971,14.9861,14.9407,14.9785,176000.0
2004-05-04 14:00:00,19.8,19.9,19.7,19.81,712600.0,14.9861,15.0618,14.9104,14.9937,712600.0
2004-05-04 14:30:00,19.8,19.98,19.58,19.93,1020400.0,14.9861,15.1223,14.8196,15.0845,1020400.0
2004-05-04 15:00:00,19.93,19.93,19.78,19.8,832600.0,15.0845,15.0845,14.971,14.9861,832600.0
2004-05-04 15:30:00,19.79,19.83,19.73,19.74,1055200.0,14.9785,15.0088,14.9331,14.9407,1055200.0
2004-05-05 09:30:00,19.79,19.85,19.7,19.8,481200.0,14.9785,15.0239,14.9104,14.9861,481200.0
2004-05-05 10:00:00,19.8,19.96,19.77,19.91,789000.0,14.9861,15.1072,14.9634,15.0694,789000.0
2004-05-05 10:30:00,19.92,19.95,19.86,19.89,1012200.0,15.0769,15.0996,15.0315,15.0542,1012200.0
2004-05-05 11:00:00,19.89,19.93,19.86,19.91,241800.0,15.0542,15.0845,15.0315,15.0694,241800.0
2004-05-05 11:30:00,19.92,19.96,19.88,19.91,408400.0,15.0769,15.1072,15.0467,15.0694,408400.0
2004-05-05 12:00:00,19.91,19.94,19.86,19.86,304000.0,15.0694,15.0921,15.0315,15.0315,304000.0
2004-05-05 12:30:00,19.86,19.91,19.81,19.85,352600.0,15.0315,15.0694,14.9937,15.0239,352600.0
2004-05-05 13:00:00,19.85,19.87,19.83,19.84,288200.0,15.0239,15.0391,15.0088,15.0164,288200.0
2004-05-05 13:30:00,19.84,19.88,19.77,19.82,322600.0,15.0164,15.0467,14.9634,15.0012,322600.0
2004-05-05 14:00:00,19.82,19.89,19.81,19.88,302800.0,15.0012,15.0542,14.9937,15.0467,302800.0
2004-05-05 14:30:00,19.88,19.95,19.84,19.93,335800.0,15.0467,15.0996,15.0164,15.0845,335800.0
2004-05-05 15:00:00,19.93,19.95,19.88,19.91,296800.0,15.0845,15.0996,15.0467,15.0694,296800.0
2004-05-05 15:30:00,19.92,19.95,19.89,19.9,595000.0,15.0769,15.0996,15.0542,15.0618,595000.0
2004-05-06 09:30:00,19.81,19.85,19.74,19.84,692400.0,14.9937,15.0239,14.9407,15.0164,692400.0
2004-05-06 10:00:00,19.84,19.92,19.74,19.75,512800.0,15.0164,15.0769,14.9407,14.9483,512800.0
2004-05-06 10:30:00,19.75,19.75,19.51,19.6,575000.0,14.9483,14.9483,14.7666,14.8347,575000.0
2004-05-06 11:00:00,19.61,19.64,19.51,19.52,422400.0,14.8423,14.865,14.7666,14.7742,422400.0
2004-05-06 11:30:00,19.52,19.62,19.5,19.6,297200.0,14.7742,14.8499,14.759,14.8347,297200.0
2004-05-06 12:00:00,19.6,19.65,19.57,19.59,211400.0,14.8347,14.8726,14.812,14.8272,211400.0
2004-05-06 12:30:00,19.59,19.65,19.56,19.61,199800.0,14.8272,14.8726,14.8045,14.8423,199800.0
2004-05-06 13:00:00,19.61,19.66,19.61,19.63,171200.0,14.8423,14.8801,14.8423,14.8574,171200.0
2004-05-06 13:30:00,19.63,19.63,19.56,19.58,174000.0,14.8574,14.8574,14.8045,14.8196,174000.0
2004-05-06 14:00:00,19.58,19.68,19.53,19.63,300400.0,14.8196,14.8953,14.7817,14.8574,300400.0
2004-05-06 14:30:00,19.63,19.7,19.61,19.7,198000.0,14.8574,14.9104,14.8423,14.9104,198000.0
2004-05-06 15:00:00,19.7,19.78,19.67,19.77,296600.0,14.9104,14.971,14.8877,14.9634,296600.0
2004-05-06 15:30:00,19.78,19.85,19.7,19.7,513800.0,14.971,15.0239,14.9104,14.9104,513800.0
2004-05-07 09:30:00,19.5,19.6,19.38,19.41,918200.0,14.759,14.8347,14.6682,14.6909,918200.0
2004-05-07 10:00:00,19.4,19.56,19.33,19.56,757200.0,14.6834,14.8045,14.6304,14.8045,757200.0
2004-05-07 10:30:00,19.54,19.61,19.48,19.54,518800.0,14.7893,14.8423,14.7439,14.7893,518800.0
2004-05-07 11:00:00,19.56,19.61,19.53,19.61,201800.0,14.8045,14.8423,14.7817,14.8423,201800.0
2004-05-07 11:30:00,19.62,19.63,19.48,19.51,260400.0,14.8499,14.8574,14.7439,14.7666,260400.0
2004-05-07 12:00:00,19.51,19.56,19.5,19.52,171800.0,14.7666,14.8045,14.759,14.7742,171800.0
2004-05-07 12:30:00,19.52,19.56,19.49,19.49,192400.0,14.7742,14.8045,14.7515,14.7515,192400.0
2004-05-07 13:00:00,19.5,19.52,19.48,19.5,72800.0,14.759,14.7742,14.7439,14.759,72800.0
2004-05-07 13:30:00,19.5,19.5,19.32,19.32,340200.0,14.759,14.759,14.6228,14.6228,340200.0
2004-05-07 14:00:00,19.32,19.34,19.2,19.26,485600.0,14.6228,14.6379,14.532,14.5774,485600.0
2004-05-07 14:30:00,19.27,19.4,19.17,19.29,522600.0,14.585,14.6834,14.5093,14.6001,522600.0
2004-05-07 15:00:00,19.29,19.32,19.13,19.15,626400.0,14.6001,14.6228,14.479,14.4941,626400.0
2004-05-07 15:30:00,19.15,19.3,19.05,19.05,1392000.0,14.4941,14.6077,14.4184,14.4184,1392000.0
2004-05-10 09:30:00,19.01,19.08,18.9,18.96,1207800.0,14.3882,14.4412,14.3049,14.3503,1207800.0
2004-05-10 10:00:00,18.95,19.01,18.85,19.0,911200.0,14.3428,14.3882,14.2671,14.3806,911200.0
2004-05-10 10:30:00,19.0,19.04,18.9,19.02,445400.0,14.3806,14.4109,14.3049,14.3957,445400.0
2004-05-10 11:00:00,19.03,19.04,18.93,18.96,336400.0,14.4033,14.4109,14.3276,14.3503,336400.0
2004-05-10 11:30:00,18.94,18.95,18.85,18.85,277400.0,14.3352,14.3428,14.2671,14.2671,277400.0
2004-05-10 12:00:00,18.86,18.86,18.81,18.85,191200.0,14.2746,14.2746,14.2368,14.2671,191200.0
2004-05-10 12:30:00,18.85,18.92,18.84,18.91,329800.0,14.2671,14.3201,14.2595,14.3125,329800.0
2004-05-10 13:00:00,18.9,19.0,18.88,18.98,359800.0,14.3049,14.3806,14.2898,14.3655,359800.0
2004-05-10 13:30:00,18.98,18.98,18.9,18.96,252000.0,14.3655,14.3655,14.3049,14.3503,252000.0
2004-05-10 14:00:00,18.95,18.98,18.9,18.91,186200.0,14.3428,14.3655,14.3049,14.3125,186200.0
2004-05-10 14:30:00,18.92,18.95,18.86,18.88,229000.0,14.3201,14.3428,14.2746,14.2898,229000.0
2004-05-10 15:00:00,18.88,18.94,18.85,18.9,370800.0,14.2898,14.3352,14.2671,14.3049,370800.0
2004-05-10 15:30:00,18.9,19.41,18.87,18.99,1011400.0,14.3049,14.6909,14.2822,14.373,1011400.0
2004-05-11 09:30:00,18.93,19.07,18.87,19.02,831800.0,14.3276,14.4336,14.2822,14.3957,831800.0
2004-05-11 10:00:00,19.02,19.11,18.97,19.05,296000.0,14.3957,14.4639,14.3579,14.4184,296000.0
2004-05-11 10:30:00,19.05,19.29,19.05,19.18,391800.0,14.4184,14.6001,14.4184,14.5168,391800.0
2004-05-11 11:00:00,19.19,19.24,19.14,19.22,240600.0,14.5244,14.5623,14.4866,14.5471,240600.0
2004-05-11 11:30:00,19.22,19.23,19.1,19.11,161200.0,14.5471,14.5547,14.4563,14.4639,161200.0
2004-05-11 12:00:00,19.11,19.17,19.08,19.11,137200.0,14.4639,14.5093,14.4412,14.4639,137200.0
2004-05-11 12:30:00,19.11,19.16,19.08,19.15,119800.0,14.4639,14.5017,14.4412,14.4941,119800.0
2004-05-11 13:00:00,19.15,19.17,19.11,19.11,195000.0,14.4941,14.5093,14.4639,14.4639,195000.0
2004-05-11 13:30:00,19.11,19.11,18.94,18.98,376000.0,14.4639,14.4639,14.3352,14.3655,376000.0
2004-05-11 14:00:00,18.98,19.05,18.98,19.03,438800.0,14.3655,14.4184,14.3655,14.4033,438800.0
2004-05-11 14:30:00,19.03,19.07,19.02,19.07,208600.0,14.4033,14.4336,14.3957,14.4336,208600.0
2004-05-11 15:00:00,19.08,19.13,19.06,19.07,322000.0,14.4412,14.479,14.426,14.4336,322000.0
2004-05-11 15:30:00,19.08,19.1,19.02,19.05,486200.0,14.4412,14.4563,14.3957,14.4184,486200.0
2004-05-12 09:30:00,19.02,19.08,18.9,18.93,584600.0,14.3957,14.4412,14.3049,14.3276,584600.0
2004-05-12 10:00:00,18.93,18.93,18.72,18.74,1019400.0,14.3276,14.3276,14.1687,14.1838,1019400.0
2004-05-12 10:30:00,18.74,18.84,18.66,18.79,862400.0,14.1838,14.2595,14.1233,14.2217,862400.0
2004-05-12 11:00:00,18.79,18.8,18.65,18.72,468800.0,14.2217,14.2292,14.1157,14.1687,468800.0
2004-05-12 11:30:00,18.72,18.73,18.63,18.64,391200.0,14.1687,14.1762,14.1006,14.1081,391200.0
2004-05-12 12:00:00,18.64,18.64,18.54,18.57,486800.0,14.1081,14.1081,14.0324,14.0551,486800.0
2004-05-12 12:30:00,18.57,18.61,18.52,18.57,405400.0,14.0551,14.0854,14.0173,14.0551,405400.0
2004-05-12 13:00:00,18.57,18.63,18.54,18.56,215200.0,14.0551,14.1006,14.0324,14.0476,215200.0
2004-05-12 13:30:00,18.57,18.61,18.52,18.57,345600.0,14.0551,14.0854,14.0173,14.0551,345600.0
2004-05-12 14:00:00,18.58,18.62,18.54,18.61,273000.0,14.0627,14.093,14.0324,14.0854,273000.0
2004-05-12 14:30:00,18.61,18.63,18.55,18.57,505200.0,14.0854,14.1006,14.04,14.0551,505200.0
2004-05-12 15:00:00,18.57,18.75,18.57,18.73,652800.0,14.0551,14.1914,14.0551,14.1762,652800.0
2004-05-12 15:30:00,18.73,18.99,18.72,18.86,982400.0,14.1762,14.373,14.1687,14.2746,982400.0
2004-05-13 09:30:00,18.81,18.83,18.63,18.8,770200.0,14.2368,14.2519,14.1006,14.2292,770200.0
2004-05-13 10:00:00,18.78,18.78,18.66,18.71,451600.0,14.2141,14.2141,14.1233,14.1611,451600.0
2004-05-13 10:30:00,18.71,18.72,18.63,18.7,601400.0,14.1611,14.1687,14.1006,14.1535,601400.0
2004-05-13 11:00:00,18.7,18.7,18.63,18.64,479400.0,14.1535,14.1535,14.1006,14.1081,479400.0
2004-05-13 11:30:00,18.65,18.86,18.63,18.79,408200.0,14.1157,14.2746,14.1006,14.2217,408200.0
2004-05-13 12:00:00,18.79,18.82,18.74,18.75,158000.0,14.2217,14.2444,14.1838,14.1914,158000.0
2004-05-13 12:30:00,18.75,18.8,18.75,18.76,198400.0,14.1914,14.2292,14.1914,14.199,198400.0
2004-05-13 13:00:00,18.76,18.79,18.75,18.75,114200.0,14.199,14.2217,14.1914,14.1914,114200.0
2004-05-13 13:30:00,18.76,18.8,18.73,18.79,273600.0,14.199,14.2292,14.1762,14.2217,273600.0
2004-05-13 14:00:00,18.78,18.81,18.72,18.78,455400.0,14.2141,14.2368,14.1687,14.2141,455400.0
2004-05-13 14:30:00,18.78,18.84,18.75,18.82,381000.0,14.2141,14.2595,14.1914,14.2444,381000.0
2004-05-13 15:00:00,18.82,18.94,18.8,18.93,454400.0,14.2444,14.3352,14.2292,14.3276,454400.0
2004-05-13 15:30:00,18.93,18.95,18.79,18.89,741400.0,14.3276,14.3428,14.2217,14.2973,741400.0
2004-05-14 09:30:00,18.92,19.04,18.85,18.88,542400.0,14.3201,14.4109,14.2671,14.2898,542400.0
2004-05-14 10:00:00,18.89,18.97,18.83,18.92,465400.0,14.2973,14.3579,14.2519,14.3201,465400.0
2004-05-14 10:30:00,18.92,19.2,18.91,19.16,529000.0,14.3201,14.532,14.3125,14.5017,529000.0
2004-05-14 11:00:00,19.15,19.2,19.07,19.08,265000.0,14.4941,14.532,14.4336,14.4412,265000.0
2004-05-14 11:30:00,19.08,19.09,19.0,19.06,196000.0,14.4412,14.4487,14.3806,14.426,196000.0
2004-05-14 12:00:00,19.07,19.1,19.01,19.1,158200.0,14.4336,14.4563,14.3882,14.4563,158200.0
2004-05-14 12:30:00,19.08,19.2,19.04,19.18,210400.0,14.4412,14.532,14.4109,14.5168,210400.0
2004-05-14 13:00:00,19.2,19.25,19.16,19.16,320600.0,14.532,14.5698,14.5017,14.5017,320600.0
2004-05-14 13:30:00,19.16,19.16,19.06,19.11,263400.0,14.5017,14.5017,14.426,14.4639,263400.0
2004-05-14 14:00:00,19.1,19.27,19.07,19.23,334800.0,14.4563,14.585,14.4336,14.5547,334800.0
2004-05-14 14:30:00,19.23,19.26,19.13,19.16,250000.0,14.5547,14.5774,14.479,14.5017,250000.0
2004-05-14 15:00:00,19.15,19.16,19.05,19.05,316000.0,14.4941,14.5017,14.4184,14.4184,316000.0
2004-05-14 15:30:00,19.06,19.1,19.0,19.0,424800.0,14.426,14.4563,14.3806,14.3806,424800.0
2004-05-17 09:30:00,18.91,19.05,18.79,18.8,756400.0,14.3125,14.4184,14.2217,14.2292,756400.0
2004-05-17 10:00:00,18.81,18.92,18.75,18.9,791600.0,14.2368,14.3201,14.1914,14.3049,791600.0
2004-05-17 10:30:00,18.91,18.93,18.82,18.84,517600.0,14.3125,14.3276,14.2444,14.2595,517600.0
2004-05-17 11:00:00,18.84,18.89,18.75,18.83,1002600.0,14.2595,14.2973,14.1914,14.2519,1002600.0
2004-05-17 11:30:00,18.84,18.9,18.82,18.88,370200.0,14.2595,14.3049,14.2444,14.2898,370200.0
2004-05-17 12:00:00,18.9,18.93,18.86,18.89,307000.0,14.3049,14.3276,14.2746,14.2973,307000.0
2004-05-17 12:30:00,18.89,18.89,18.8,18.87,112600.0,14.2973,14.2973,14.2292,14.2822,112600.0
2004-05-17 13:00:00,18.89,18.89,18.77,18.78,97000.0,14.2973,14.2973,14.2065,14.2141,97000.0
2004-05-17 13:30:00,18.78,18.84,18.77,18.81,198000.0,14.2141,14.2595,14.2065,14.2368,198000.0
2004-05-17 14:00:00,18.8,18.92,18.79,18.91,355200.0,14.2292,14.3201,14.2217,14.3125,355200.0
2004-05-17 14:30:00,18.91,18.91,18.83,18.88,252600.0,14.3125,14.3125,14.2519,14.2898,252600.0
2004-05-17 15:00:00,18.88,18.96,18.84,18.89,301000.0,14.2898,14.3503,14.2595,14.2973,301000.0
2004-05-17 15:30:00,18.89,18.9,18.75,18.8,755200.0,14.2973,14.3049,14.1914,14.2292,755200.0
2004-05-18 09:30:00,18.93,18.94,18.77,18.82,352200.0,14.3276,14.3352,14.2065,14.2444,352200.0
2004-05-18 10:00:00,18.83,18.89,18.83,18.86,255200.0,14.2519,14.2973,14.2519,14.2746,255200.0
2004-05-18 10:30:00,18.86,18.91,18.85,18.86,321800.0,14.2746,14.3125,14.2671,14.2746,321800.0
2004-05-18 11:00:00,18.88,18.88,18.8,18.83,167200.0,14.2898,14.2898,14.2292,14.2519,167200.0
2004-05-18 11:30:00,18.83,18.85,18.8,18.83,127400.0,14.2519,14.2671,14.2292,14.2519,127400.0
2004-05-18 12:00:00,18.83,18.91,18.82,18.88,139000.0,14.2519,14.3125,14.2444,14.2898,139000.0
2004-05-18 12:30:00,18.88,18.89,18.84,18.85,86800.0,14.2898,14.2973,14.2595,14.2671,86800.0
2004-05-18 13:00:00,18.85,18.85,18.78,18.83,121000.0,14.2671,14.2671,14.2141,14.2519,121000.0
2004-05-18 13:30:00,18.83,18.88,18.81,18.81,138800.0,14.2519,14.2898,14.2368,14.2368,138800.0
2004-05-18 14:00:00,18.82,18.86,18.81,18.82,208000.0,14.2444,14.2746,14.2368,14.2444,208000.0
2004-05-18 14:30:00,18.82,18.84,18.78,18.78,233800.0,14.2444,14.2595,14.2141,14.2141,233800.0
2004-05-18 15:00:00,18.78,18.82,18.76,18.8,351000.0,14.2141,14.2444,14.199,14.2292,351000.0
2004-05-18 15:30:00,18.82,18.85,18.77,18.8,342400.0,14.2444,14.2671,14.2065,14.2292,342400.0
2004-05-19 09:30:00,18.95,19.0,18.88,18.91,433200.0,14.3428,14.3806,14.2898,14.3125,433200.0
2004-05-19 10:00:00,18.91,19.02,18.89,18.98,287600.0,14.3125,14.3957,14.2973,14.3655,287600.0
2004-05-19 10:30:00,18.98,19.05,18.89,18.89,344400.0,14.3655,14.4184,14.2973,14.2973,344400.0
2004-05-19 11:00:00,18.9,18.92,18.84,18.86,255200.0,14.3049,14.3201,14.2595,14.2746,255200.0
2004-05-19 11:30:00,18.86,18.98,18.77,18.88,631200.0,14.2746,14.3655,14.2065,14.2898,631200.0
2004-05-19 12:00:00,18.88,18.93,18.84,18.88,196000.0,14.2898,14.3276,14.2595,14.2898,196000.0
2004-05-19 12:30:00,18.88,18.9,18.81,18.84,117200.0,14.2898,14.3049,14.2368,14.2595,117200.0
2004-05-19 13:00:00,18.84,18.85,18.8,18.81,64400.0,14.2595,14.2671,14.2292,14.2368,64400.0
2004-05-19 13:30:00,18.82,18.88,18.81,18.88,82200.0,14.2444,14.2898,14.2368,14.2898,82200.0
2004-05-19 14:00:00,18.88,18.9,18.8,18.84,262800.0,14.2898,14.3049,14.2292,14.2595,262800.0
2004-05-19 14:30:00,18.84,18.85,18.77,18.79,307000.0,14.2595,14.2671,14.2065,14.2217,307000.0
2004-05-19 15:00:00,18.79,18.8,18.7,18.73,550400.0,14.2217,14.2292,14.1535,14.1762,550400.0
2004-05-19 15:30:00,18.73,18.8,18.67,18.76,1024800.0,14.1762,14.2292,14.1308,14.199,1024800.0
2004-05-20 09:30:00,18.83,19.02,18.82,18.99,776200.0,14.2519,14.3957,14.2444,14.373,776200.0
2004-05-20 10:00:00,18.99,19.06,18.96,19.03,490000.0,14.373,14.426,14.3503,14.4033,490000.0
2004-05-20 10:30:00,19.02,19.1,19.0,19.04,609400.0,14.3957,14.4563,14.3806,14.4109,609400.0
2004-05-20 11:00:00,19.05,19.08,18.97,19.03,492400.0,14.4184,14.4412,14.3579,14.4033,492400.0
2004-05-20 11:30:00,19.04,19.06,18.99,19.0,416800.0,14.4109,14.426,14.373,14.3806,416800.0
2004-05-20 12:00:00,19.0,19.02,18.94,18.94,683000.0,14.3806,14.3957,14.3352,14.3352,683000.0
2004-05-20 12:30:00,18.94,19.11,18.93,19.11,685800.0,14.3352,14.4639,14.3276,14.4639,685800.0
2004-05-20 13:00:00,19.11,19.14,19.07,19.14,341800.0,14.4639,14.4866,14.4336,14.4866,341800.0
2004-05-20 13:30:00,19.14,19.2,19.11,19.14,481400.0,14.4866,14.532,14.4639,14.4866,481400.0
2004-05-20 14:00:00,19.14,19.29,19.13,19.26,472200.0,14.4866,14.6001,14.479,14.5774,472200.0
2004-05-20 14:30:00,19.25,19.25,19.18,19.23,461800.0,14.5698,14.5698,14.5168,14.5547,461800.0
2004-05-20 15:00:00,19.22,19.25,19.17,19.23,530600.0,14.5471,14.5698,14.5093,14.5547,530600.0
2004-05-20 15:30:00,19.23,19.29,19.22,19.23,884400.0,14.5547,14.6001,14.5471,14.5547,884400.0
2004-05-21 09:30:00,19.29,19.35,19.21,19.26,415400.0,14.6001,14.6455,14.5395,14.5774,415400.0
2004-05-21 10:00:00,19.26,19.28,19.18,19.2,221400.0,14.5774,14.5925,14.5168,14.532,221400.0
2004-05-21 10:30:00,19.2,19.38,19.18,19.34,379400.0,14.532,14.6682,14.5168,14.6379,379400.0
2004-05-21 11:00:00,19.34,19.35,19.29,19.33,188000.0,14.6379,14.6455,14.6001,14.6304,188000.0
2004-05-21 11:30:00,19.33,19.5,19.32,19.49,395600.0,14.6304,14.759,14.6228,14.7515,395600.0
2004-05-21 12:00:00,19.49,19.5,19.46,19.48,251800.0,14.7515,14.759,14.7288,14.7439,251800.0
2004-05-21 12:30:00,19.48,19.5,19.45,19.47,201600.0,14.7439,14.759,14.7212,14.7363,201600.0
2004-05-21 13:00:00,19.47,19.48,19.41,19.43,123400.0,14.7363,14.7439,14.6909,14.7061,123400.0
2004-05-21 13:30:00,19.43,19.44,19.33,19.35,208400.0,14.7061,14.7136,14.6304,14.6455,208400.0
2004-05-21 14:00:00,19.35,19.35,19.25,19.3,228400.0,14.6455,14.6455,14.5698,14.6077,228400.0
2004-05-21 14:30:00,19.3,19.35,19.27,19.29,265000.0,14.6077,14.6455,14.585,14.6001,265000.0
2004-05-21 15:00:00,19.29,19.34,19.27,19.28,195400.0,14.6001,14.6379,14.585,14.5925,195400.0
2004-05-21 15:30:00,19.27,19.41,19.27,19.41,548800.0,14.585,14.6909,14.585,14.6909,548800.0
2004-05-24 09:30:00,19.52,19.61,19.48,19.55,536200.0,14.7742,14.8423,14.7439,14.7969,536200.0
2004-05-24 10:00:00,19.56,19.6,19.43,19.53,354200.0,14.8045,14.8347,14.7061,14.7817,354200.0
2004-05-24 10:30:00,19.53,19.57,19.48,19.52,211600.0,14.7817,14.812,14.7439,14.7742,211600.0
2004-05-24 11:00:00,19.52,19.55,19.38,19.41,243200.0,14.7742,14.7969,14.6682,14.6909,243200.0
2004-05-24 11:30:00,19.41,19.41,19.29,19.32,347600.0,14.6909,14.6909,14.6001,14.6228,347600.0
2004-05-24 12:00:00,19.32,19.39,19.31,19.36,147600.0,14.6228,14.6758,14.6152,14.6531,147600.0
2004-05-24 12:30:00,19.38,19.43,19.36,19.39,103200.0,14.6682,14.7061,14.6531,14.6758,103200.0
2004-05-24 13:00:00,19.41,19.47,19.41,19.42,117800.0,14.6909,14.7363,14.6909,14.6985,117800.0
2004-05-24 13:30:00,19.42,19.51,19.42,19.45,196200.0,14.6985,14.7666,14.6985,14.7212,196200.0
2004-05-24 14:00:00,19.46,19.47,19.35,19.39,176400.0,14.7288,14.7363,14.6455,14.6758,176400.0
2004-05-24 14:30:00,19.38,19.42,19.36,19.39,145800.0,14.6682,14.6985,14.6531,14.6758,145800.0
2004-05-24 15:00:00,19.39,19.42,19.28,19.32,388200.0,14.6758,14.6985,14.5925,14.6228,388200.0
2004-05-24 15:30:00,19.32,19.44,19.32,19.41,362200.0,14.6228,14.7136,14.6228,14.6909,362200.0
2004-05-25 09:30:00,19.45,19.5,19.26,19.29,376400.0,14.7212,14.759,14.5774,14.6001,376400.0
2004-05-25 10:00:00,19.29,19.45,19.28,19.44,345200.0,14.6001,14.7212,14.5925,14.7136,345200.0
2004-05-25 10:30:00,19.43,19.48,19.32,19.34,353400.0,14.7061,14.7439,14.6228,14.6379,353400.0
2004-05-25 11:00:00,19.34,19.34,19.28,19.33,244600.0,14.6379,14.6379,14.5925,14.6304,244600.0
2004-05-25 11:30:00,19.33,19.35,19.27,19.29,543000.0,14.6304,14.6455,14.585,14.6001,543000.0
2004-05-25 12:00:00,19.28,19.48,19.28,19.48,445600.0,14.5925,14.7439,14.5925,14.7439,445600.0
2004-05-25 12:30:00,19.48,19.55,19.47,19.53,236600.0,14.7439,14.7969,14.7363,14.7817,236600.0
2004-05-25 13:00:00,19.52,19.57,19.48,19.53,294200.0,14.7742,14.812,14.7439,14.7817,294200.0
2004-05-25 13:30:00,19.54,19.65,19.54,19.61,360600.0,14.7893,14.8726,14.7893,14.8423,360600.0
2004-05-25 14:00:00,19.61,19.67,19.6,19.64,307000.0,14.8423,14.8877,14.8347,14.865,307000.0
2004-05-25 14:30:00,19.65,19.65,19.56,19.62,270800.0,14.8726,14.8726,14.8045,14.8499,270800.0
2004-05-25 15:00:00,19.63,19.77,19.61,19.77,316600.0,14.8574,14.9634,14.8423,14.9634,316600.0
2004-05-25 15:30:00,19.77,19.83,19.74,19.83,726400.0,14.9634,15.0088,14.9407,15.0088,726400.0
2004-05-26 09:30:00,19.73,19.85,19.65,19.79,408000.0,14.9331,15.0239,14.8726,14.9785,408000.0
2004-05-26 10:00:00,19.8,19.81,19.75,19.8,239000.0,14.9861,14.9937,14.9483,14.9861,239000.0
2004-05-26 10:30:00,19.81,19.88,19.8,19.87,326600.0,14.9937,15.0467,14.9861,15.0391,326600.0
2004-05-26 11:00:00,19.87,19.87,19.81,19.82,212200.0,15.0391,15.0391,14.9937,15.0012,212200.0
2004-05-26 11:30:00,19.81,19.88,19.78,19.86,135200.0,14.9937,15.0467,14.971,15.0315,135200.0
2004-05-26 12:00:00,19.86,19.9,19.84,19.84,263000.0,15.0315,15.0618,15.0164,15.0164,263000.0
2004-05-26 12:30:00,19.84,19.86,19.83,19.85,183600.0,15.0164,15.0315,15.0088,15.0239,183600.0
2004-05-26 13:00:00,19.85,19.86,19.8,19.8,146800.0,15.0239,15.0315,14.9861,14.9861,146800.0
2004-05-26 13:30:00,19.81,19.84,19.72,19.73,267000.0,14.9937,15.0164,14.9256,14.9331,267000.0
2004-05-26 14:00:00,19.73,19.79,19.68,19.78,314800.0,14.9331,14.9785,14.8953,14.971,314800.0
2004-05-26 14:30:00,19.75,19.83,19.75,19.77,268600.0,14.9483,15.0088,14.9483,14.9634,268600.0
2004-05-26 15:00:00,19.77,19.82,19.74,19.74,245000.0,14.9634,15.0012,14.9407,14.9407,245000.0
2004-05-26 15:30:00,19.74,19.86,19.74,19.84,414000.0,14.9407,15.0315,14.9407,15.0164,414000.0
2004-05-27 09:30:00,20.03,20.13,19.9,19.96,1728800.0,15.1602,15.2359,15.0618,15.1072,1728800.0
2004-05-27 10:00:00,19.96,20.13,19.95,20.13,1415400.0,15.1072,15.2359,15.0996,15.2359,1415400.0
2004-05-27 10:30:00,20.13,20.23,20.11,20.18,850800.0,15.2359,15.3116,15.2207,15.2737,850800.0
2004-05-27 11:00:00,20.18,20.25,20.09,20.11,745600.0,15.2737,15.3267,15.2056,15.2207,745600.0
2004-05-27 11:30:00,20.11,20.19,20.07,20.18,237000.0,15.2207,15.2813,15.1905,15.2737,237000.0
2004-05-27 12:00:00,20.19,20.22,20.11,20.12,360600.0,15.2813,15.304,15.2207,15.2283,360600.0
2004-05-27 12:30:00,20.11,20.11,20.02,20.04,228200.0,15.2207,15.2207,15.1526,15.1678,228200.0
2004-05-27 13:00:00,20.03,20.05,20.01,20.05,286800.0,15.1602,15.1753,15.145,15.1753,286800.0
2004-05-27 13:30:00,20.03,20.11,20.03,20.03,239200.0,15.1602,15.2207,15.1602,15.1602,239200.0
2004-05-27 14:00:00,20.02,20.1,20.01,20.06,410400.0,15.1526,15.2132,15.145,15.1829,410400.0
2004-05-27 14:30:00,20.07,20.11,20.05,20.07,414600.0,15.1905,15.2207,15.1753,15.1905,414600.0
2004-05-27 15:00:00,20.06,20.08,20.02,20.05,322600.0,15.1829,15.198,15.1526,15.1753,322600.0
2004-05-27 15:30:00,20.05,22.54,19.98,20.03,768800.0,15.1753,17.0599,15.1223,15.1602,768800.0
2004-05-28 09:30:00,20.11,20.13,20.05,20.08,648400.0,15.2207,15.2359,15.1753,15.198,648400.0
2004-05-28 10:00:00,20.08,20.13,20.06,20.1,1476800.0,15.198,15.2359,15.1829,15.2132,1476800.0
2004-05-28 10:30:00,20.1,20.21,20.1,20.21,702600.0,15.2132,15.2964,15.2132,15.2964,702600.0
2004-05-28 11:00:00,20.22,20.3,20.21,20.3,648600.0,15.304,15.3645,15.2964,15.3645,648600.0
2004-05-28 11:30:00,20.3,20.88,20.29,20.56,1299800.0,15.3645,15.8035,15.357,15.5613,1299800.0
2004-05-28 12:00:00,20.56,20.58,20.46,20.47,446600.0,15.5613,15.5765,15.4856,15.4932,446600.0
2004-05-28 12:30:00,20.46,20.47,20.38,20.38,263600.0,15.4856,15.4932,15.4251,15.4251,263600.0
2004-05-28 13:00:00,20.38,20.38,20.31,20.34,394000.0,15.4251,15.4251,15.3721,15.3948,394000.0
2004-05-28 13:30:00,20.34,20.35,20.27,20.33,271600.0,15.3948,15.4024,15.3418,15.3872,271600.0
2004-05-28 14:00:00,20.34,20.34,20.28,20.3,208800.0,15.3948,15.3948,15.3494,15.3645,208800.0
2004-05-28 14:30:00,20.3,20.32,20.25,20.26,316400.0,15.3645,15.3797,15.3267,15.3343,316400.0
2004-05-28 15:00:00,20.26,20.31,20.22,20.29,447400.0,15.3343,15.3721,15.304,15.357,447400.0
2004-05-28 15:30:00,20.3,20.34,20.28,20.33,781800.0,15.3645,15.3948,15.3494,15.3872,781800.0
2004-06-01 09:30:00,20.32,20.61,20.31,20.56,769600.0,15.3797,15.5992,15.3721,15.5613,769600.0
2004-06-01 10:00:00,20.56,20.59,20.42,20.43,418800.0,15.5613,15.584,15.4554,15.4629,418800.0
2004-06-01 10:30:00,20.43,20.47,20.4,20.42,264200.0,15.4629,15.4932,15.4402,15.4554,264200.0
2004-06-01 11:00:00,20.43,20.43,20.32,20.34,388800.0,15.4629,15.4629,15.3797,15.3948,388800.0
2004-06-01 11:30:00,20.34,20.43,20.33,20.42,330200.0,15.3948,15.4629,15.3872,15.4554,330200.0
2004-06-01 12:00:00,20.42,20.5,20.41,20.49,296800.0,15.4554,15.5159,15.4478,15.5083,296800.0
2004-06-01 12:30:00,20.49,20.57,20.49,20.54,314400.0,15.5083,15.5689,15.5083,15.5462,314400.0
2004-06-01 13:00:00,20.54,20.55,20.49,20.49,153600.0,15.5462,15.5538,15.5083,15.5083,153600.0
2004-06-01 13:30:00,20.5,20.5,20.42,20.44,286000.0,15.5159,15.5159,15.4554,15.4705,286000.0
2004-06-01 14:00:00,20.43,20.48,20.4,20.4,205000.0,15.4629,15.5008,15.4402,15.4402,205000.0
2004-06-01 14:30:00,20.4,20.43,20.36,20.43,394600.0,15.4402,15.4629,15.41,15.4629,394600.0
2004-06-01 15:00:00,20.43,20.5,20.4,20.47,400600.0,15.4629,15.5159,15.4402,15.4932,400600.0
2004-06-01 15:30:00,20.47,20.56,20.46,20.5,717800.0,15.4932,15.5613,15.4856,15.5159,717800.0
2004-06-02 09:30:00,20.6,20.65,20.53,20.62,616200.0,15.5916,15.6294,15.5386,15.6067,616200.0
2004-06-02 10:00:00,20.61,20.64,20.55,20.57,499600.0,15.5992,15.6219,15.5538,15.5689,499600.0
2004-06-02 10:30:00,20.57,20.63,20.55,20.63,320200.0,15.5689,15.6143,15.5538,15.6143,320200.0
2004-06-02 11:00:00,20.62,20.62,20.57,20.6,315200.0,15.6067,15.6067,15.5689,15.5916,315200.0
2004-06-02 11:30:00,20.6,20.66,20.58,20.63,382000.0,15.5916,15.637,15.5765,15.6143,382000.0
2004-06-02 12:00:00,20.63,20.68,20.59,20.68,364800.0,15.6143,15.6522,15.584,15.6522,364800.0
2004-06-02 12:30:00,20.68,20.71,20.66,20.68,248200.0,15.6522,15.6749,15.637,15.6522,248200.0
2004-06-02 13:00:00,20.68,20.75,20.67,20.73,301600.0,15.6522,15.7051,15.6446,15.69,301600.0
2004-06-02 13:30:00,20.72,20.75,20.69,20.71,220000.0,15.6824,15.7051,15.6597,15.6749,220000.0
2004-06-02 14:00:00,20.71,20.84,20.67,20.84,465200.0,15.6749,15.7733,15.6446,15.7733,465200.0
2004-06-02 14:30:00,20.84,20.86,20.77,20.78,659000.0,15.7733,15.7884,15.7203,15.7278,659000.0
2004-06-02 15:00:00,20.78,20.79,20.72,20.75,652600.0,15.7278,15.7354,15.6824,15.7051,652600.0
2004-06-02 15:30:00,20.75,20.77,20.68,20.7,889200.0,15.7051,15.7203,15.6522,15.6673,889200.0
2004-06-03 09:30:00,20.75,20.79,20.6,20.72,829800.0,15.7051,15.7354,15.5916,15.6824,829800.0
2004-06-03 10:00:00,20.72,20.79,20.66,20.78,248000.0,15.6824,15.7354,15.637,15.7278,248000.0
2004-06-03 10:30:00,20.78,20.81,20.71,20.77,398400.0,15.7278,15.7505,15.6749,15.7203,398400.0
2004-06-03 11:00:00,20.77,20.82,20.74,20.8,273800.0,15.7203,15.7581,15.6976,15.743,273800.0
2004-06-03 11:30:00,20.81,20.85,20.79,20.81,167200.0,15.7505,15.7808,15.7354,15.7505,167200.0
2004-06-03 12:00:00,20.81,20.85,20.8,20.84,112000.0,15.7505,15.7808,15.743,15.7733,112000.0
2004-06-03 12:30:00,20.84,20.89,20.81,20.84,313400.0,15.7733,15.8111,15.7505,15.7733,313400.0
2004-06-03 13:00:00,20.85,20.86,20.82,20.83,145600.0,15.7808,15.7884,15.7581,15.7657,145600.0
2004-06-03 13:30:00,20.82,20.82,20.74,20.75,251400.0,15.7581,15.7581,15.6976,15.7051,251400.0
2004-06-03 14:00:00,20.74,20.76,20.7,20.71,356600.0,15.6976,15.7127,15.6673,15.6749,356600.0
2004-06-03 14:30:00,20.71,20.75,20.68,20.75,293000.0,15.6749,15.7051,15.6522,15.7051,293000.0
2004-06-03 15:00:00,20.75,20.77,20.68,20.68,266800.0,15.7051,15.7203,15.6522,15.6522,266800.0
2004-06-03 15:30:00,20.68,20.68,20.59,20.6,552400.0,15.6522,15.6522,15.584,15.5916,552400.0
2004-06-04 09:30:00,20.81,20.86,20.75,20.8,667400.0,15.7505,15.7884,15.7051,15.743,667400.0
2004-06-04 10:00:00,20.8,20.81,20.7,20.72,366000.0,15.743,15.7505,15.6673,15.6824,366000.0
2004-06-04 10:30:00,20.72,20.73,20.65,20.71,325800.0,15.6824,15.69,15.6294,15.6749,325800.0
2004-06-04 11:00:00,20.71,20.75,20.68,20.75,228600.0,15.6749,15.7051,15.6522,15.7051,228600.0
2004-06-04 11:30:00,20.74,20.8,20.72,20.8,211600.0,15.6976,15.743,15.6824,15.743,211600.0
2004-06-04 12:00:00,20.8,20.85,20.79,20.83,209000.0,15.743,15.7808,15.7354,15.7657,209000.0
2004-06-04 12:30:00,20.83,20.91,20.34,20.79,692200.0,15.7657,15.8262,15.3948,15.7354,692200.0
2004-06-04 13:00:00,20.79,20.81,20.75,20.8,276400.0,15.7354,15.7505,15.7051,15.743,276400.0
2004-06-04 13:30:00,20.81,20.82,20.74,20.75,314200.0,15.7505,15.7581,15.6976,15.7051,314200.0
2004-06-04 14:00:00,20.75,20.77,20.72,20.75,283200.0,15.7051,15.7203,15.6824,15.7051,283200.0
2004-06-04 14:30:00,20.75,20.78,20.72,20.77,352400.0,15.7051,15.7278,15.6824,15.7203,352400.0
2004-06-04 15:00:00,20.76,20.78,20.7,20.75,392400.0,15.7127,15.7278,15.6673,15.7051,392400.0
2004-06-04 15:30:00,20.75,20.77,20.63,20.64,1279200.0,15.7051,15.7203,15.6143,15.6219,1279200.0
2004-06-07 09:30:00,20.75,20.83,20.74,20.82,414400.0,15.7051,15.7657,15.6976,15.7581,414400.0
2004-06-07 10:00:00,20.82,20.9,20.76,20.89,358600.0,15.7581,15.8187,15.7127,15.8111,358600.0
2004-06-07 10:30:00,20.88,20.91,20.8,20.86,245200.0,15.8035,15.8262,15.743,15.7884,245200.0
2004-06-07 11:00:00,20.87,21.02,20.86,20.99,679200.0,15.796,15.9095,15.7884,15.8868,679200.0
2004-06-07 11:30:00,20.98,20.99,20.92,20.94,235400.0,15.8792,15.8868,15.8338,15.8489,235400.0
2004-06-07 12:00:00,20.93,21.0,20.93,20.97,200400.0,15.8414,15.8944,15.8414,15.8716,200400.0
2004-06-07 12:30:00,20.97,20.98,20.93,20.95,113400.0,15.8716,15.8792,15.8414,15.8565,113400.0
2004-06-07 13:00:00,20.96,20.97,20.94,20.96,111000.0,15.8641,15.8716,15.8489,15.8641,111000.0
2004-06-07 13:30:00,20.96,21.0,20.95,21.0,169000.0,15.8641,15.8944,15.8565,15.8944,169000.0
2004-06-07 14:00:00,20.99,21.0,20.96,20.97,170000.0,15.8868,15.8944,15.8641,15.8716,170000.0
2004-06-07 14:30:00,20.97,21.04,20.96,21.0,245200.0,15.8716,15.9246,15.8641,15.8944,245200.0
2004-06-07 15:00:00,21.0,21.1,20.95,21.09,703400.0,15.8944,15.97,15.8565,15.9625,703400.0
2004-06-07 15:30:00,21.09,21.2,21.08,21.16,1202800.0,15.9625,16.0457,15.9549,16.0155,1202800.0
2004-06-08 09:30:00,21.07,21.3,21.04,21.27,880600.0,15.9473,16.1214,15.9246,16.0987,880600.0
2004-06-08 10:00:00,21.27,21.34,21.14,21.18,913800.0,16.0987,16.1517,16.0003,16.0306,913800.0
2004-06-08 10:30:00,21.19,21.19,21.13,21.16,504600.0,16.0382,16.0382,15.9927,16.0155,504600.0
2004-06-08 11:00:00,21.16,21.25,21.15,21.25,272800.0,16.0155,16.0836,16.0079,16.0836,272800.0
2004-06-08 11:30:00,21.25,21.34,21.24,21.33,344400.0,16.0836,16.1517,16.076,16.1441,344400.0
2004-06-08 12:00:00,21.33,21.49,21.31,21.48,524200.0,16.1441,16.2652,16.129,16.2577,524200.0
2004-06-08 12:30:00,21.48,21.5,21.42,21.5,580000.0,16.2577,16.2728,16.2122,16.2728,580000.0
2004-06-08 13:00:00,21.5,21.55,21.5,21.55,510600.0,16.2728,16.3106,16.2728,16.3106,510600.0
2004-06-08 13:30:00,21.55,21.57,21.49,21.5,326600.0,16.3106,16.3258,16.2652,16.2728,326600.0
2004-06-08 14:00:00,21.5,21.5,21.43,21.48,281400.0,16.2728,16.2728,16.2198,16.2577,281400.0
2004-06-08 14:30:00,21.48,21.5,21.43,21.46,314200.0,16.2577,16.2728,16.2198,16.2425,314200.0
2004-06-08 15:00:00,21.45,21.46,21.4,21.44,486600.0,16.2349,16.2425,16.1971,16.2274,486600.0
2004-06-08 15:30:00,21.44,21.57,21.42,21.56,1062600.0,16.2274,16.3258,16.2122,16.3182,1062600.0
2004-06-09 09:30:00,21.45,21.67,21.41,21.59,665600.0,16.2349,16.4015,16.2047,16.3409,665600.0
2004-06-09 10:00:00,21.6,21.63,21.52,21.52,560000.0,16.3485,16.3712,16.2879,16.2879,560000.0
2004-06-09 10:30:00,21.52,21.53,21.33,21.4,475200.0,16.2879,16.2955,16.1441,16.1971,475200.0
2004-06-09 11:00:00,21.4,21.4,21.36,21.39,281800.0,16.1971,16.1971,16.1668,16.1895,281800.0
2004-06-09 11:30:00,21.38,21.41,21.3,21.38,253000.0,16.182,16.2047,16.1214,16.182,253000.0
2004-06-09 12:00:00,21.39,21.4,21.31,21.33,174800.0,16.1895,16.1971,16.129,16.1441,174800.0
2004-06-09 12:30:00,21.33,21.4,21.33,21.4,103000.0,16.1441,16.1971,16.1441,16.1971,103000.0
2004-06-09 13:00:00,21.39,21.47,21.39,21.44,130200.0,16.1895,16.2501,16.1895,16.2274,130200.0
2004-06-09 13:30:00,21.43,21.44,21.31,21.32,284600.0,16.2198,16.2274,16.129,16.1366,284600.0
2004-06-09 14:00:00,21.32,21.35,21.28,21.33,313000.0,16.1366,16.1593,16.1063,16.1441,313000.0
2004-06-09 14:30:00,21.34,21.41,21.32,21.37,205400.0,16.1517,16.2047,16.1366,16.1744,205400.0
2004-06-09 15:00:00,21.37,21.42,21.33,21.39,271000.0,16.1744,16.2122,16.1441,16.1895,271000.0
2004-06-09 15:30:00,21.39,21.42,21.35,21.38,399600.0,16.1895,16.2122,16.1593,16.182,399600.0
2004-06-10 09:30:00,21.39,21.52,21.32,21.47,426000.0,16.1895,16.2879,16.1366,16.2501,426000.0
2004-06-10 10:00:00,21.47,21.61,21.46,21.48,329800.0,16.2501,16.356,16.2425,16.2577,329800.0
2004-06-10 10:30:00,21.49,21.55,21.44,21.45,288200.0,16.2652,16.3106,16.2274,16.2349,288200.0
2004-06-10 11:00:00,21.45,21.46,21.33,21.33,603400.0,16.2349,16.2425,16.1441,16.1441,603400.0
2004-06-10 11:30:00,21.35,21.4,21.3,21.32,150800.0,16.1593,16.1971,16.1214,16.1366,150800.0
2004-06-10 12:00:00,21.31,21.38,21.31,21.36,162800.0,16.129,16.182,16.129,16.1668,162800.0
2004-06-10 12:30:00,21.36,21.38,21.32,21.33,115000.0,16.1668,16.182,16.1366,16.1441,115000.0
2004-06-10 13:00:00,21.33,21.36,21.33,21.34,145800.0,16.1441,16.1668,16.1441,16.1517,145800.0
2004-06-10 13:30:00,21.34,21.36,21.3,21.35,253400.0,16.1517,16.1668,16.1214,16.1593,253400.0
2004-06-10 14:00:00,21.35,21.35,21.32,21.34,71400.0,16.1593,16.1593,16.1366,16.1517,71400.0
2004-06-10 14:30:00,21.34,21.37,21.34,21.36,126400.0,16.1517,16.1744,16.1517,16.1668,126400.0
2004-06-10 15:00:00,21.35,21.38,21.33,21.38,202800.0,16.1593,16.182,16.1441,16.182,202800.0
2004-06-10 15:30:00,21.38,21.39,21.28,21.32,620200.0,16.182,16.1895,16.1063,16.1366,620200.0
2004-06-14 09:30:00,21.26,21.3,21.21,21.29,459000.0,16.0911,16.1214,16.0533,16.1138,459000.0
2004-06-14 10:00:00,21.29,21.32,21.22,21.24,292600.0,16.1138,16.1366,16.0609,16.076,292600.0
2004-06-14 10:30:00,21.24,21.25,21.07,21.1,665600.0,16.076,16.0836,15.9473,15.97,665600.0
2004-06-14 11:00:00,21.1,21.21,21.09,21.18,352400.0,15.97,16.0533,15.9625,16.0306,352400.0
2004-06-14 11:30:00,21.18,21.2,21.05,21.07,237200.0,16.0306,16.0457,15.9322,15.9473,237200.0
2004-06-14 12:00:00,21.07,21.08,20.92,20.95,1078600.0,15.9473,15.9549,15.8338,15.8565,1078600.0
2004-06-14 12:30:00,20.95,20.99,20.89,20.9,800200.0,15.8565,15.8868,15.8111,15.8187,800200.0
2004-06-14 13:00:00,20.9,20.91,20.87,20.89,547800.0,15.8187,15.8262,15.796,15.8111,547800.0
2004-06-14 13:30:00,20.89,20.96,20.89,20.93,242600.0,15.8111,15.8641,15.8111,15.8414,242600.0
2004-06-14 14:00:00,20.93,20.98,20.93,20.95,341200.0,15.8414,15.8792,15.8414,15.8565,341200.0
2004-06-14 14:30:00,20.94,20.94,20.88,20.89,314600.0,15.8489,15.8489,15.8035,15.8111,314600.0
2004-06-14 15:00:00,20.89,21.0,20.88,21.0,329000.0,15.8111,15.8944,15.8035,15.8944,329000.0
2004-06-14 15:30:00,21.0,21.06,21.0,21.01,646800.0,15.8944,15.9398,15.8944,15.9019,646800.0
2004-06-15 09:30:00,21.12,21.13,20.85,20.9,1280200.0,15.9852,15.9927,15.7808,15.8187,1280200.0
2004-06-15 10:00:00,20.9,21.0,20.9,21.0,597400.0,15.8187,15.8944,15.8187,15.8944,597400.0
2004-06-15 10:30:00,20.99,21.04,20.97,20.99,398400.0,15.8868,15.9246,15.8716,15.8868,398400.0
2004-06-15 11:00:00,20.99,21.06,20.98,21.03,436200.0,15.8868,15.9398,15.8792,15.9171,436200.0
2004-06-15 11:30:00,21.02,21.06,20.97,20.98,460400.0,15.9095,15.9398,15.8716,15.8792,460400.0
2004-06-15 12:00:00,20.98,21.01,20.98,21.0,236000.0,15.8792,15.9019,15.8792,15.8944,236000.0
2004-06-15 12:30:00,20.99,21.09,20.98,21.08,639800.0,15.8868,15.9625,15.8792,15.9549,639800.0
2004-06-15 13:00:00,21.08,21.1,21.06,21.06,284000.0,15.9549,15.97,15.9398,15.9398,284000.0
2004-06-15 13:30:00,21.07,21.15,21.06,21.14,234200.0,15.9473,16.0079,15.9398,16.0003,234200.0
2004-06-15 14:00:00,21.14,21.24,21.14,21.23,264400.0,16.0003,16.076,16.0003,16.0684,264400.0
2004-06-15 14:30:00,21.23,21.28,21.19,21.23,290600.0,16.0684,16.1063,16.0382,16.0684,290600.0
2004-06-15 15:00:00,21.23,21.27,21.18,21.25,639200.0,16.0684,16.0987,16.0306,16.0836,639200.0
2004-06-15 15:30:00,21.26,21.43,21.25,21.39,1121600.0,16.0911,16.2198,16.0836,16.1895,1121600.0
2004-06-16 09:30:00,21.35,21.41,21.13,21.15,546800.0,16.1593,16.2047,15.9927,16.0079,546800.0
2004-06-16 10:00:00,21.15,21.29,21.15,21.23,434000.0,16.0079,16.1138,16.0079,16.0684,434000.0
2004-06-16 10:30:00,21.23,21.29,21.2,21.25,310800.0,16.0684,16.1138,16.0457,16.0836,310800.0
2004-06-16 11:00:00,21.25,21.25,21.2,21.21,192600.0,16.0836,16.0836,16.0457,16.0533,192600.0
2004-06-16 11:30:00,21.22,21.28,21.21,21.27,189200.0,16.0609,16.1063,16.0533,16.0987,189200.0
2004-06-16 12:00:00,21.28,21.31,21.25,21.31,146400.0,16.1063,16.129,16.0836,16.129,146400.0
2004-06-16 12:30:00,21.32,21.36,21.31,21.33,196200.0,16.1366,16.1668,16.129,16.1441,196200.0
2004-06-16 13:00:00,21.33,21.34,21.23,21.28,203600.0,16.1441,16.1517,16.0684,16.1063,203600.0
2004-06-16 13:30:00,21.28,21.33,21.25,21.27,201600.0,16.1063,16.1441,16.0836,16.0987,201600.0
2004-06-16 14:00:00,21.27,21.34,21.25,21.32,263400.0,16.0987,16.1517,16.0836,16.1366,263400.0
2004-06-16 14:30:00,21.31,21.33,21.3,21.32,254200.0,16.129,16.1441,16.1214,16.1366,254200.0
2004-06-16 15:00:00,21.32,21.4,21.31,21.39,500800.0,16.1366,16.1971,16.129,16.1895,500800.0
2004-06-16 15:30:00,21.38,21.48,21.35,21.45,865800.0,16.182,16.2577,16.1593,16.2349,865800.0
2004-06-17 09:30:00,21.45,21.48,21.33,21.38,495800.0,16.2349,16.2577,16.1441,16.182,495800.0
2004-06-17 10:00:00,21.37,21.42,21.34,21.39,470200.0,16.1744,16.2122,16.1517,16.1895,470200.0
2004-06-17 10:30:00,21.39,21.6,21.39,21.57,491200.0,16.1895,16.3485,16.1895,16.3258,491200.0
2004-06-17 11:00:00,21.57,21.6,21.5,21.52,317600.0,16.3258,16.3485,16.2728,16.2879,317600.0
2004-06-17 11:30:00,21.52,21.54,21.43,21.43,262800.0,16.2879,16.3031,16.2198,16.2198,262800.0
2004-06-17 12:00:00,21.43,21.47,21.4,21.42,155200.0,16.2198,16.2501,16.1971,16.2122,155200.0
2004-06-17 12:30:00,21.42,21.43,21.4,21.43,120200.0,16.2122,16.2198,16.1971,16.2198,120200.0
2004-06-17 13:00:00,21.42,21.46,21.4,21.45,155400.0,16.2122,16.2425,16.1971,16.2349,155400.0
2004-06-17 13:30:00,21.45,21.52,21.43,21.47,383600.0,16.2349,16.2879,16.2198,16.2501,383600.0
2004-06-17 14:00:00,21.48,21.55,21.47,21.53,247200.0,16.2577,16.3106,16.2501,16.2955,247200.0
2004-06-17 14:30:00,21.53,21.53,21.48,21.48,197800.0,16.2955,16.2955,16.2577,16.2577,197800.0
2004-06-17 15:00:00,21.48,21.5,21.48,21.49,200000.0,16.2577,16.2728,16.2577,16.2652,200000.0
2004-06-17 15:30:00,21.49,21.57,21.47,21.53,343400.0,16.2652,16.3258,16.2501,16.2955,343400.0
2004-06-18 09:30:00,21.45,21.71,21.35,21.67,1052600.0,16.2349,16.4317,16.1593,16.4015,1052600.0
2004-06-18 10:00:00,21.67,22.0,21.67,22.0,881400.0,16.4015,16.6512,16.4015,16.6512,881400.0
2004-06-18 10:30:00,22.0,22.1,21.95,21.98,613400.0,16.6512,16.7269,16.6134,16.6361,613400.0
2004-06-18 11:00:00,21.98,22.06,21.93,22.06,347600.0,16.6361,16.6966,16.5982,16.6966,347600.0
2004-06-18 11:30:00,22.06,22.09,22.03,22.04,403000.0,16.6966,16.7193,16.6739,16.6815,403000.0
2004-06-18 12:00:00,22.04,22.04,21.95,21.96,226800.0,16.6815,16.6815,16.6134,16.621,226800.0
2004-06-18 12:30:00,21.96,21.98,21.91,21.93,235400.0,16.621,16.6361,16.5831,16.5982,235400.0
2004-06-18 13:00:00,21.93,21.95,21.86,21.86,319600.0,16.5982,16.6134,16.5453,16.5453,319600.0
2004-06-18 13:30:00,21.86,21.89,21.86,21.86,194000.0,16.5453,16.568,16.5453,16.5453,194000.0
2004-06-18 14:00:00,21.86,21.93,21.85,21.92,196800.0,16.5453,16.5982,16.5377,16.5907,196800.0
2004-06-18 14:30:00,21.91,21.92,21.75,21.8,268000.0,16.5831,16.5907,16.462,16.4999,268000.0
2004-06-18 15:00:00,21.79,21.91,21.78,21.88,423800.0,16.4923,16.5831,16.4847,16.5604,423800.0
2004-06-18 15:30:00,21.88,21.96,21.85,21.86,828200.0,16.5604,16.621,16.5377,16.5453,828200.0
2004-06-21 09:30:00,21.88,21.96,21.78,21.93,655400.0,16.5604,16.621,16.4847,16.5982,655400.0
2004-06-21 10:00:00,21.93,22.1,21.92,22.1,607400.0,16.5982,16.7269,16.5907,16.7269,607400.0
2004-06-21 10:30:00,22.1,22.13,22.08,22.1,417200.0,16.7269,16.7496,16.7118,16.7269,417200.0
2004-06-21 11:00:00,22.1,22.11,22.04,22.07,379000.0,16.7269,16.7345,16.6815,16.7042,379000.0
2004-06-21 11:30:00,22.07,22.09,22.02,22.05,231200.0,16.7042,16.7193,16.6664,16.6891,231200.0
2004-06-21 12:00:00,22.05,22.07,22.0,22.05,207800.0,16.6891,16.7042,16.6512,16.6891,207800.0
2004-06-21 12:30:00,22.05,22.07,22.02,22.03,159800.0,16.6891,16.7042,16.6664,16.6739,159800.0
2004-06-21 13:00:00,22.03,22.07,22.0,22.05,180600.0,16.6739,16.7042,16.6512,16.6891,180600.0
2004-06-21 13:30:00,22.05,22.07,22.02,22.02,148000.0,16.6891,16.7042,16.6664,16.6664,148000.0
2004-06-21 14:00:00,22.02,22.07,22.0,22.05,261600.0,16.6664,16.7042,16.6512,16.6891,261600.0
2004-06-21 14:30:00,22.05,22.07,22.0,22.03,363400.0,16.6891,16.7042,16.6512,16.6739,363400.0
2004-06-21 15:00:00,22.03,22.05,21.94,21.95,480600.0,16.6739,16.6891,16.6058,16.6134,480600.0
2004-06-21 15:30:00,21.95,21.97,21.84,21.89,903200.0,16.6134,16.6285,16.5301,16.568,903200.0
2004-06-22 09:30:00,21.91,21.93,21.75,21.77,520000.0,16.5831,16.5982,16.462,16.4771,520000.0
2004-06-22 10:00:00,21.77,21.8,21.62,21.67,639200.0,16.4771,16.4999,16.3636,16.4015,639200.0
2004-06-22 10:30:00,21.66,21.67,21.55,21.58,470400.0,16.3939,16.4015,16.3106,16.3333,470400.0
2004-06-22 11:00:00,21.58,21.61,21.51,21.6,362000.0,16.3333,16.356,16.2804,16.3485,362000.0
2004-06-22 11:30:00,21.6,21.63,21.47,21.51,475200.0,16.3485,16.3712,16.2501,16.2804,475200.0
2004-06-22 12:00:00,21.52,21.61,21.5,21.54,237600.0,16.2879,16.356,16.2728,16.3031,237600.0
2004-06-22 12:30:00,21.54,21.68,21.54,21.66,210200.0,16.3031,16.409,16.3031,16.3939,210200.0
2004-06-22 13:00:00,21.66,21.71,21.54,21.58,262400.0,16.3939,16.4317,16.3031,16.3333,262400.0
2004-06-22 13:30:00,21.59,21.68,21.56,21.59,388000.0,16.3409,16.409,16.3182,16.3409,388000.0
2004-06-22 14:00:00,21.59,21.81,21.58,21.77,523400.0,16.3409,16.5074,16.3333,16.4771,523400.0
2004-06-22 14:30:00,21.78,21.89,21.77,21.84,378600.0,16.4847,16.568,16.4771,16.5301,378600.0
2004-06-22 15:00:00,21.84,21.86,21.78,21.82,387800.0,16.5301,16.5453,16.4847,16.515,387800.0
2004-06-22 15:30:00,21.82,21.93,21.82,21.92,680400.0,16.515,16.5982,16.515,16.5907,680400.0
2004-06-23 09:30:00,21.92,21.95,21.78,21.84,393200.0,16.5907,16.6134,16.4847,16.5301,393200.0
2004-06-23 10:00:00,21.83,22.0,21.78,21.97,581600.0,16.5226,16.6512,16.4847,16.6285,581600.0
2004-06-23 10:30:00,21.97,21.97,21.83,21.85,344600.0,16.6285,16.6285,16.5226,16.5377,344600.0
2004-06-23 11:00:00,21.85,21.91,21.83,21.84,206400.0,16.5377,16.5831,16.5226,16.5301,206400.0
2004-06-23 11:30:00,21.84,21.92,21.84,21.9,197800.0,16.5301,16.5907,16.5301,16.5755,197800.0
2004-06-23 12:00:00,21.91,22.0,21.89,21.93,422000.0,16.5831,16.6512,16.568,16.5982,422000.0
2004-06-23 12:30:00,21.94,21.96,21.87,21.88,319600.0,16.6058,16.621,16.5528,16.5604,319600.0
2004-06-23 13:00:00,21.87,21.92,21.86,21.86,370400.0,16.5528,16.5907,16.5453,16.5453,370400.0
2004-06-23 13:30:00,21.86,21.93,21.86,21.88,240200.0,16.5453,16.5982,16.5453,16.5604,240200.0
2004-06-23 14:00:00,21.89,21.95,21.89,21.91,228800.0,16.568,16.6134,16.568,16.5831,228800.0
2004-06-23 14:30:00,21.91,21.96,21.88,21.9,249200.0,16.5831,16.621,16.5604,16.5755,249200.0
2004-06-23 15:00:00,21.91,22.0,21.91,22.0,393200.0,16.5831,16.6512,16.5831,16.6512,393200.0
2004-06-23 15:30:00,22.0,22.13,21.99,22.1,754000.0,16.6512,16.7496,16.6437,16.7269,754000.0
2004-06-24 09:30:00,22.07,22.2,22.05,22.11,575800.0,16.7042,16.8026,16.6891,16.7345,575800.0
2004-06-24 10:00:00,22.11,22.18,22.07,22.08,510400.0,16.7345,16.7875,16.7042,16.7118,510400.0
2004-06-24 10:30:00,22.08,22.1,22.02,22.03,752200.0,16.7118,16.7269,16.6664,16.6739,752200.0
2004-06-24 11:00:00,22.03,22.1,22.0,22.08,420600.0,16.6739,16.7269,16.6512,16.7118,420600.0
2004-06-24 11:30:00,22.08,22.15,22.07,22.09,289200.0,16.7118,16.7648,16.7042,16.7193,289200.0
2004-06-24 12:00:00,22.08,22.2,22.08,22.19,297400.0,16.7118,16.8026,16.7118,16.795,297400.0
2004-06-24 12:30:00,22.19,22.19,22.09,22.1,307600.0,16.795,16.795,16.7193,16.7269,307600.0
2004-06-24 13:00:00,22.1,22.14,22.09,22.1,186800.0,16.7269,16.7572,16.7193,16.7269,186800.0
2004-06-24 13:30:00,22.1,22.11,21.96,22.0,347200.0,16.7269,16.7345,16.621,16.6512,347200.0
2004-06-24 14:00:00,22.0,22.01,21.86,21.88,444400.0,16.6512,16.6588,16.5453,16.5604,444400.0
2004-06-24 14:30:00,21.88,21.91,21.85,21.86,412400.0,16.5604,16.5831,16.5377,16.5453,412400.0
2004-06-24 15:00:00,21.86,21.87,21.79,21.83,545600.0,16.5453,16.5528,16.4923,16.5226,545600.0
2004-06-24 15:30:00,21.84,21.85,21.74,21.82,1379000.0,16.5301,16.5377,16.4544,16.515,1379000.0
2004-06-25 09:30:00,21.84,21.92,21.65,21.73,848600.0,16.5301,16.5907,16.3863,16.4469,848600.0
2004-06-25 10:00:00,21.73,21.75,21.66,21.68,550800.0,16.4469,16.462,16.3939,16.409,550800.0
2004-06-25 10:30:00,21.68,21.7,21.52,21.56,784600.0,16.409,16.4242,16.2879,16.3182,784600.0
2004-06-25 11:00:00,21.56,21.67,21.52,21.65,645600.0,16.3182,16.4015,16.2879,16.3863,645600.0
2004-06-25 11:30:00,21.65,21.69,21.58,21.59,317200.0,16.3863,16.4166,16.3333,16.3409,317200.0
2004-06-25 12:00:00,21.59,21.7,21.57,21.63,752400.0,16.3409,16.4242,16.3258,16.3712,752400.0
2004-06-25 12:30:00,21.64,21.77,21.63,21.73,703800.0,16.3788,16.4771,16.3712,16.4469,703800.0
2004-06-25 13:00:00,21.74,21.76,21.68,21.73,332800.0,16.4544,16.4696,16.409,16.4469,332800.0
2004-06-25 13:30:00,21.73,21.78,21.67,21.68,343200.0,16.4469,16.4847,16.4015,16.409,343200.0
2004-06-25 14:00:00,21.68,21.68,21.56,21.61,471400.0,16.409,16.409,16.3182,16.356,471400.0
2004-06-25 14:30:00,21.61,21.65,21.6,21.65,228600.0,16.356,16.3863,16.3485,16.3863,228600.0
2004-06-25 15:00:00,21.64,21.65,21.54,21.57,558200.0,16.3788,16.3863,16.3031,16.3258,558200.0
2004-06-25 15:30:00,21.56,21.65,21.55,21.59,1088800.0,16.3182,16.3863,16.3106,16.3409,1088800.0
2004-06-28 09:30:00,21.67,21.8,21.63,21.67,856000.0,16.4015,16.4999,16.3712,16.4015,856000.0
2004-06-28 10:00:00,21.68,21.8,21.67,21.72,535000.0,16.409,16.4999,16.4015,16.4393,535000.0
2004-06-28 10:30:00,21.72,21.75,21.67,21.74,373400.0,16.4393,16.462,16.4015,16.4544,373400.0
2004-06-28 11:00:00,21.74,21.77,21.67,21.73,223800.0,16.4544,16.4771,16.4015,16.4469,223800.0
2004-06-28 11:30:00,21.74,21.77,21.71,21.73,371600.0,16.4544,16.4771,16.4317,16.4469,371600.0
2004-06-28 12:00:00,21.73,21.77,21.72,21.75,290400.0,16.4469,16.4771,16.4393,16.462,290400.0
2004-06-28 12:30:00,21.75,21.76,21.68,21.7,383600.0,16.462,16.4696,16.409,16.4242,383600.0
2004-06-28 13:00:00,21.69,21.74,21.68,21.73,296600.0,16.4166,16.4544,16.409,16.4469,296600.0
2004-06-28 13:30:00,21.73,21.74,21.71,21.71,217600.0,16.4469,16.4544,16.4317,16.4317,217600.0
2004-06-28 14:00:00,21.72,21.73,21.64,21.65,394800.0,16.4393,16.4469,16.3788,16.3863,394800.0
2004-06-28 14:30:00,21.66,21.68,21.54,21.57,453400.0,16.3939,16.409,16.3031,16.3258,453400.0
2004-06-28 15:00:00,21.57,21.61,21.55,21.6,528000.0,16.3258,16.356,16.3106,16.3485,528000.0
2004-06-28 15:30:00,21.61,21.66,21.58,21.65,680200.0,16.356,16.3939,16.3333,16.3863,680200.0
2004-06-29 09:30:00,21.69,21.86,21.68,21.83,675800.0,16.4166,16.5453,16.409,16.5226,675800.0
2004-06-29 10:00:00,21.84,21.87,21.75,21.8,335400.0,16.5301,16.5528,16.462,16.4999,335400.0
2004-06-29 10:30:00,21.8,21.84,21.73,21.75,341000.0,16.4999,16.5301,16.4469,16.462,341000.0
2004-06-29 11:00:00,21.75,21.79,21.63,21.65,273600.0,16.462,16.4923,16.3712,16.3863,273600.0
2004-06-29 11:30:00,21.65,21.75,21.64,21.65,341200.0,16.3863,16.462,16.3788,16.3863,341200.0
2004-06-29 12:00:00,21.65,21.69,21.63,21.66,287800.0,16.3863,16.4166,16.3712,16.3939,287800.0
2004-06-29 12:30:00,21.66,21.67,21.61,21.62,176000.0,16.3939,16.4015,16.356,16.3636,176000.0
2004-06-29 13:00:00,21.62,21.63,21.55,21.55,285400.0,16.3636,16.3712,16.3106,16.3106,285400.0
2004-06-29 13:30:00,21.55,21.58,21.53,21.54,245800.0,16.3106,16.3333,16.2955,16.3031,245800.0
2004-06-29 14:00:00,21.58,21.6,21.54,21.56,226600.0,16.3333,16.3485,16.3031,16.3182,226600.0
2004-06-29 14:30:00,21.54,21.63,21.52,21.61,651400.0,16.3031,16.3712,16.2879,16.356,651400.0
2004-06-29 15:00:00,21.61,21.65,21.55,21.57,291000.0,16.356,16.3863,16.3106,16.3258,291000.0
2004-06-29 15:30:00,21.57,21.82,21.55,21.61,421000.0,16.3258,16.515,16.3106,16.356,421000.0
2004-06-30 09:30:00,21.59,21.66,21.52,21.61,499800.0,16.3409,16.3939,16.2879,16.356,499800.0
2004-06-30 10:00:00,21.61,21.62,21.5,21.53,515600.0,16.356,16.3636,16.2728,16.2955,515600.0
2004-06-30 10:30:00,21.53,21.55,21.5,21.53,247200.0,16.2955,16.3106,16.2728,16.2955,247200.0
2004-06-30 11:00:00,21.53,21.61,21.5,21.5,350800.0,16.2955,16.356,16.2728,16.2728,350800.0
2004-06-30 11:30:00,21.49,21.53,21.4,21.49,538600.0,16.2652,16.2955,16.1971,16.2652,538600.0
2004-06-30 12:00:00,21.49,21.53,21.48,21.53,142200.0,16.2652,16.2955,16.2577,16.2955,142200.0
2004-06-30 12:30:00,21.54,21.57,21.5,21.53,250600.0,16.3031,16.3258,16.2728,16.2955,250600.0
2004-06-30 13:00:00,21.53,21.62,21.53,21.58,131600.0,16.2955,16.3636,16.2955,16.3333,131600.0
2004-06-30 13:30:00,21.57,21.58,21.51,21.55,203800.0,16.3258,16.3333,16.2804,16.3106,203800.0
2004-06-30 14:00:00,21.55,21.63,21.53,21.55,336600.0,16.3106,16.3712,16.2955,16.3106,336600.0
2004-06-30 14:30:00,21.55,21.64,21.53,21.61,256200.0,16.3106,16.3788,16.2955,16.356,256200.0
2004-06-30 15:00:00,21.6,21.83,21.58,21.83,646400.0,16.3485,16.5226,16.3333,16.5226,646400.0
2004-06-30 15:30:00,21.82,21.89,21.73,21.74,924400.0,16.515,16.568,16.4469,16.4544,924400.0
2004-07-01 09:30:00,22.31,22.55,22.01,22.54,1527000.0,16.8859,17.0675,16.6588,17.0599,1527000.0
2004-07-01 10:00:00,22.54,22.55,22.27,22.32,1053800.0,17.0599,17.0675,16.8556,16.8934,1053800.0
2004-07-01 10:30:00,22.31,22.33,22.23,22.3,611800.0,16.8859,16.901,16.8253,16.8783,611800.0
2004-07-01 11:00:00,22.3,22.43,22.21,22.37,854000.0,16.8783,16.9767,16.8102,16.9313,854000.0
2004-07-01 11:30:00,22.37,22.38,22.32,22.32,320800.0,16.9313,16.9388,16.8934,16.8934,320800.0
2004-07-01 12:00:00,22.33,22.49,22.3,22.49,410800.0,16.901,17.0221,16.8783,17.0221,410800.0
2004-07-01 12:30:00,22.47,22.5,22.42,22.42,297800.0,17.007,17.0297,16.9691,16.9691,297800.0
2004-07-01 13:00:00,22.42,22.43,22.13,22.15,735800.0,16.9691,16.9767,16.7496,16.7648,735800.0
2004-07-01 13:30:00,22.15,22.28,22.15,22.24,583600.0,16.7648,16.8632,16.7648,16.8329,583600.0
2004-07-01 14:00:00,22.24,22.34,22.23,22.34,427400.0,16.8329,16.9086,16.8253,16.9086,427400.0
2004-07-01 14:30:00,22.34,22.35,22.27,22.3,414400.0,16.9086,16.9161,16.8556,16.8783,414400.0
2004-07-01 15:00:00,22.3,22.3,22.18,22.25,418200.0,16.8783,16.8783,16.7875,16.8404,418200.0
2004-07-01 15:30:00,22.24,22.38,22.24,22.34,867600.0,16.8329,16.9388,16.8329,16.9086,867600.0
2004-07-02 09:30:00,22.43,22.59,22.31,22.51,977800.0,16.9767,17.0978,16.8859,17.0372,977800.0
2004-07-02 10:00:00,22.51,22.91,22.51,22.85,1191000.0,17.0372,17.34,17.0372,17.2946,1191000.0
2004-07-02 10:30:00,22.85,22.87,22.54,22.56,976800.0,17.2946,17.3097,17.0599,17.0751,976800.0
2004-07-02 11:00:00,22.56,22.69,22.54,22.68,380400.0,17.0751,17.1735,17.0599,17.1659,380400.0
2004-07-02 11:30:00,22.68,22.86,22.65,22.83,407400.0,17.1659,17.3021,17.1432,17.2794,407400.0
2004-07-02 12:00:00,22.83,22.88,22.76,22.86,409600.0,17.2794,17.3173,17.2265,17.3021,409600.0
2004-07-02 12:30:00,22.86,22.86,22.81,22.84,275600.0,17.3021,17.3021,17.2643,17.287,275600.0
2004-07-02 13:00:00,22.84,22.89,22.68,22.83,281200.0,17.287,17.3248,17.1659,17.2794,281200.0
2004-07-02 13:30:00,22.83,22.87,22.77,22.79,515600.0,17.2794,17.3097,17.234,17.2492,515600.0
2004-07-02 14:00:00,22.79,22.81,22.5,22.8,729200.0,17.2492,17.2643,17.0297,17.2567,729200.0
2004-07-02 14:30:00,22.8,22.8,22.73,22.74,385000.0,17.2567,17.2567,17.2037,17.2113,385000.0
2004-07-02 15:00:00,22.74,22.81,22.73,22.78,302000.0,17.2113,17.2643,17.2037,17.2416,302000.0
2004-07-02 15:30:00,22.78,22.85,22.73,22.74,828600.0,17.2416,17.2946,17.2037,17.2113,828600.0
2004-07-06 09:30:00,22.83,22.96,22.68,22.94,910000.0,17.2794,17.3778,17.1659,17.3627,910000.0
2004-07-06 10:00:00,22.94,23.2,22.82,23.12,1023200.0,17.3627,17.5595,17.2719,17.4989,1023200.0
2004-07-06 10:30:00,23.12,23.12,23.0,23.06,506800.0,17.4989,17.4989,17.4081,17.4535,506800.0
2004-07-06 11:00:00,23.06,23.15,22.95,23.1,651000.0,17.4535,17.5216,17.3703,17.4838,651000.0
2004-07-06 11:30:00,23.1,23.19,23.03,23.1,477200.0,17.4838,17.5519,17.4308,17.4838,477200.0
2004-07-06 12:00:00,23.1,23.13,22.98,23.0,453800.0,17.4838,17.5065,17.393,17.4081,453800.0
2004-07-06 12:30:00,22.99,23.02,22.93,22.98,256800.0,17.4005,17.4232,17.3551,17.393,256800.0
2004-07-06 13:00:00,22.98,22.99,22.88,22.93,230000.0,17.393,17.4005,17.3173,17.3551,230000.0
2004-07-06 13:30:00,22.92,22.95,22.86,22.86,200400.0,17.3476,17.3703,17.3021,17.3021,200400.0
2004-07-06 14:00:00,22.9,22.94,22.79,22.8,311200.0,17.3324,17.3627,17.2492,17.2567,311200.0
2004-07-06 14:30:00,22.81,22.91,22.8,22.86,262000.0,17.2643,17.34,17.2567,17.3021,262000.0
2004-07-06 15:00:00,22.85,22.9,22.77,22.78,551200.0,17.2946,17.3324,17.234,17.2416,551200.0
2004-07-06 15:30:00,22.77,22.87,22.69,22.7,663000.0,17.234,17.3097,17.1735,17.181,663000.0
2004-07-07 09:30:00,22.81,22.99,22.75,22.8,942000.0,17.2643,17.4005,17.2189,17.2567,942000.0
2004-07-07 10:00:00,22.8,22.92,22.8,22.88,457600.0,17.2567,17.3476,17.2567,17.3173,457600.0
2004-07-07 10:30:00,22.88,22.97,22.88,22.9,442400.0,17.3173,17.3854,17.3173,17.3324,442400.0
2004-07-07 11:00:00,22.9,22.97,22.88,22.93,547200.0,17.3324,17.3854,17.3173,17.3551,547200.0
2004-07-07 11:30:00,22.92,22.99,22.86,22.9,440600.0,17.3476,17.4005,17.3021,17.3324,440600.0
2004-07-07 12:00:00,22.9,22.99,22.88,22.91,231400.0,17.3324,17.4005,17.3173,17.34,231400.0
2004-07-07 12:30:00,22.91,22.97,22.86,22.92,274800.0,17.34,17.3854,17.3021,17.3476,274800.0
2004-07-07 13:00:00,22.92,23.0,22.9,22.96,420800.0,17.3476,17.4081,17.3324,17.3778,420800.0
2004-07-07 13:30:00,22.96,23.0,22.95,22.97,393400.0,17.3778,17.4081,17.3703,17.3854,393400.0
2004-07-07 14:00:00,22.97,23.03,22.93,23.02,624800.0,17.3854,17.4308,17.3551,17.4232,624800.0
2004-07-07 14:30:00,23.01,23.07,22.91,23.03,371800.0,17.4157,17.4611,17.34,17.4308,371800.0
2004-07-07 15:00:00,23.03,23.04,22.92,22.98,364400.0,17.4308,17.4384,17.3476,17.393,364400.0
2004-07-07 15:30:00,22.98,23.13,22.94,23.06,1047800.0,17.393,17.5065,17.3627,17.4535,1047800.0
2004-07-08 09:30:00,23.16,23.18,22.86,22.87,797000.0,17.5292,17.5443,17.3021,17.3097,797000.0
2004-07-08 10:00:00,22.86,22.92,22.84,22.86,410200.0,17.3021,17.3476,17.287,17.3021,410200.0
2004-07-08 10:30:00,22.86,22.9,22.8,22.85,285200.0,17.3021,17.3324,17.2567,17.2946,285200.0
2004-07-08 11:00:00,22.85,22.97,22.82,22.9,315600.0,17.2946,17.3854,17.2719,17.3324,315600.0
2004-07-08 11:30:00,22.9,22.95,22.79,22.8,330600.0,17.3324,17.3703,17.2492,17.2567,330600.0
2004-07-08 12:00:00,22.8,22.88,22.8,22.84,227600.0,17.2567,17.3173,17.2567,17.287,227600.0
2004-07-08 12:30:00,22.83,22.85,22.75,22.77,364400.0,17.2794,17.2946,17.2189,17.234,364400.0
2004-07-08 13:00:00,22.79,22.8,22.72,22.72,428000.0,17.2492,17.2567,17.1962,17.1962,428000.0
2004-07-08 13:30:00,22.72,22.75,22.64,22.69,459600.0,17.1962,17.2189,17.1356,17.1735,459600.0
2004-07-08 14:00:00,22.69,22.69,22.54,22.59,584800.0,17.1735,17.1735,17.0599,17.0978,584800.0
2004-07-08 14:30:00,22.59,22.68,22.55,22.66,443600.0,17.0978,17.1659,17.0675,17.1508,443600.0
2004-07-08 15:00:00,22.66,22.68,22.59,22.63,395800.0,17.1508,17.1659,17.0978,17.1281,395800.0
2004-07-08 15:30:00,22.63,22.69,22.55,22.56,893600.0,17.1281,17.1735,17.0675,17.0751,893600.0
2004-07-09 09:30:00,22.7,22.8,22.55,22.65,752200.0,17.181,17.2567,17.0675,17.1432,752200.0
2004-07-09 10:00:00,22.65,22.75,22.64,22.67,568400.0,17.1432,17.2189,17.1356,17.1583,568400.0
2004-07-09 10:30:00,22.68,22.73,22.63,22.66,336600.0,17.1659,17.2037,17.1281,17.1508,336600.0
2004-07-09 11:00:00,22.66,22.75,22.66,22.75,330600.0,17.1508,17.2189,17.1508,17.2189,330600.0
2004-07-09 11:30:00,22.75,22.77,22.71,22.76,362400.0,17.2189,17.234,17.1886,17.2265,362400.0
2004-07-09 12:00:00,22.76,22.77,22.67,22.71,349000.0,17.2265,17.234,17.1583,17.1886,349000.0
2004-07-09 12:30:00,22.72,22.73,22.67,22.72,234200.0,17.1962,17.2037,17.1583,17.1962,234200.0
2004-07-09 13:00:00,22.72,22.74,22.7,22.72,204400.0,17.1962,17.2113,17.181,17.1962,204400.0
2004-07-09 13:30:00,22.73,22.74,22.68,22.74,151800.0,17.2037,17.2113,17.1659,17.2113,151800.0
2004-07-09 14:00:00,22.74,22.75,22.68,22.74,209800.0,17.2113,17.2189,17.1659,17.2113,209800.0
2004-07-09 14:30:00,22.74,22.8,22.71,22.79,169800.0,17.2113,17.2567,17.1886,17.2492,169800.0
2004-07-09 15:00:00,22.78,22.94,22.75,22.9,668200.0,17.2416,17.3627,17.2189,17.3324,668200.0
2004-07-09 15:30:00,22.9,22.91,22.73,22.83,542000.0,17.3324,17.34,17.2037,17.2794,542000.0
2004-07-12 09:30:00,22.84,22.88,22.68,22.68,541000.0,17.287,17.3173,17.1659,17.1659,541000.0
2004-07-12 10:00:00,22.68,22.72,22.58,22.71,648800.0,17.1659,17.1962,17.0902,17.1886,648800.0
2004-07-12 10:30:00,22.71,22.72,22.57,22.68,243000.0,17.1886,17.1962,17.0826,17.1659,243000.0
2004-07-12 11:00:00,22.68,22.72,22.61,22.66,225400.0,17.1659,17.1962,17.1129,17.1508,225400.0
2004-07-12 11:30:00,22.67,22.68,22.61,22.65,200200.0,17.1583,17.1659,17.1129,17.1432,200200.0
2004-07-12 12:00:00,22.65,22.69,22.58,22.66,152400.0,17.1432,17.1735,17.0902,17.1508,152400.0
2004-07-12 12:30:00,22.66,22.73,22.65,22.7,133400.0,17.1508,17.2037,17.1432,17.181,133400.0
2004-07-12 13:00:00,22.7,22.73,22.63,22.71,179800.0,17.181,17.2037,17.1281,17.1886,179800.0
2004-07-12 13:30:00,22.71,22.77,22.68,22.76,108600.0,17.1886,17.234,17.1659,17.2265,108600.0
2004-07-12 14:00:00,22.77,22.93,22.76,22.85,384800.0,17.234,17.3551,17.2265,17.2946,384800.0
2004-07-12 14:30:00,22.85,22.99,22.85,22.92,324800.0,17.2946,17.4005,17.2946,17.3476,324800.0
2004-07-12 15:00:00,22.91,22.93,22.83,22.91,313200.0,17.34,17.3551,17.2794,17.34,313200.0
2004-07-12 15:30:00,22.9,22.91,22.78,22.8,727200.0,17.3324,17.34,17.2416,17.2567,727200.0
2004-07-13 09:30:00,22.89,22.91,22.75,22.83,518000.0,17.3248,17.34,17.2189,17.2794,518000.0
2004-07-13 10:00:00,22.83,22.85,22.75,22.82,208600.0,17.2794,17.2946,17.2189,17.2719,208600.0
2004-07-13 10:30:00,22.81,22.87,22.8,22.85,281600.0,17.2643,17.3097,17.2567,17.2946,281600.0
2004-07-13 11:00:00,22.85,22.9,22.77,22.87,188800.0,17.2946,17.3324,17.234,17.3097,188800.0
2004-07-13 11:30:00,22.89,22.92,22.81,22.85,259800.0,17.3248,17.3476,17.2643,17.2946,259800.0
2004-07-13 12:00:00,22.85,22.91,22.85,22.89,226400.0,17.2946,17.34,17.2946,17.3248,226400.0
2004-07-13 12:30:00,22.9,22.94,22.88,22.89,244400.0,17.3324,17.3627,17.3173,17.3248,244400.0
2004-07-13 13:00:00,22.89,22.94,22.81,22.92,342400.0,17.3248,17.3627,17.2643,17.3476,342400.0
2004-07-13 13:30:00,22.93,22.98,22.84,22.97,227400.0,17.3551,17.393,17.287,17.3854,227400.0
2004-07-13 14:00:00,22.97,22.99,22.88,22.89,330600.0,17.3854,17.4005,17.3173,17.3248,330600.0
2004-07-13 14:30:00,22.88,22.97,22.88,22.91,186600.0,17.3173,17.3854,17.3173,17.34,186600.0
2004-07-13 15:00:00,22.91,22.93,22.86,22.88,218800.0,17.34,17.3551,17.3021,17.3173,218800.0
2004-07-13 15:30:00,22.88,22.98,22.86,22.92,473600.0,17.3173,17.393,17.3021,17.3476,473600.0
2004-07-14 09:30:00,22.9,22.99,22.84,22.86,619600.0,17.3324,17.4005,17.287,17.3021,619600.0
2004-07-14 10:00:00,22.87,22.92,22.85,22.91,419400.0,17.3097,17.3476,17.2946,17.34,419400.0
2004-07-14 10:30:00,22.91,23.14,22.88,23.13,727800.0,17.34,17.5141,17.3173,17.5065,727800.0
2004-07-14 11:00:00,23.13,23.16,23.06,23.15,564200.0,17.5065,17.5292,17.4535,17.5216,564200.0
2004-07-14 11:30:00,23.16,23.3,23.14,23.2,712800.0,17.5292,17.6352,17.5141,17.5595,712800.0
2004-07-14 12:00:00,23.2,23.29,22.78,23.26,387600.0,17.5595,17.6276,17.2416,17.6049,387600.0
2004-07-14 12:30:00,23.27,23.27,23.18,23.18,517600.0,17.6125,17.6125,17.5443,17.5443,517600.0
2004-07-14 13:00:00,23.18,23.2,23.14,23.16,465200.0,17.5443,17.5595,17.5141,17.5292,465200.0
2004-07-14 13:30:00,23.15,23.16,23.09,23.14,328800.0,17.5216,17.5292,17.4762,17.5141,328800.0
2004-07-14 14:00:00,23.13,23.13,23.05,23.1,464000.0,17.5065,17.5065,17.4459,17.4838,464000.0
2004-07-14 14:30:00,23.11,23.11,22.99,23.02,513800.0,17.4914,17.4914,17.4005,17.4232,513800.0
2004-07-14 15:00:00,23.02,23.05,22.95,22.95,413800.0,17.4232,17.4459,17.3703,17.3703,413800.0
2004-07-14 15:30:00,22.95,23.04,22.89,22.99,1247600.0,17.3703,17.4384,17.3248,17.4005,1247600.0
2004-07-15 09:30:00,23.01,23.05,22.8,22.93,834400.0,17.4157,17.4459,17.2567,17.3551,834400.0
2004-07-15 10:00:00,22.93,22.96,22.8,22.95,484400.0,17.3551,17.3778,17.2567,17.3703,484400.0
2004-07-15 10:30:00,22.95,23.0,22.93,22.97,636400.0,17.3703,17.4081,17.3551,17.3854,636400.0
2004-07-15 11:00:00,22.97,23.09,22.95,23.03,539400.0,17.3854,17.4762,17.3703,17.4308,539400.0
2004-07-15 11:30:00,23.04,23.05,22.91,22.99,347400.0,17.4384,17.4459,17.34,17.4005,347400.0
2004-07-15 12:00:00,22.99,23.02,22.94,22.96,291200.0,17.4005,17.4232,17.3627,17.3778,291200.0
2004-07-15 12:30:00,22.96,23.09,22.96,23.04,369000.0,17.3778,17.4762,17.3778,17.4384,369000.0
2004-07-15 13:00:00,23.04,23.05,22.92,22.92,232400.0,17.4384,17.4459,17.3476,17.3476,232400.0
2004-07-15 13:30:00,22.92,22.99,22.9,22.99,337600.0,17.3476,17.4005,17.3324,17.4005,337600.0
2004-07-15 14:00:00,22.99,23.01,22.94,23.0,285800.0,17.4005,17.4157,17.3627,17.4081,285800.0
2004-07-15 14:30:00,23.0,23.03,22.96,22.97,281200.0,17.4081,17.4308,17.3778,17.3854,281200.0
2004-07-15 15:00:00,22.98,23.02,22.91,22.93,382600.0,17.393,17.4232,17.34,17.3551,382600.0
2004-07-15 15:30:00,22.93,23.05,22.93,23.02,753600.0,17.3551,17.4459,17.3551,17.4232,753600.0
2004-07-16 09:30:00,23.2,23.22,22.91,23.03,1090000.0,17.5595,17.5746,17.34,17.4308,1090000.0
2004-07-16 10:00:00,23.03,23.23,23.0,23.15,539800.0,17.4308,17.5822,17.4081,17.5216,539800.0
2004-07-16 10:30:00,23.15,23.16,23.06,23.1,613800.0,17.5216,17.5292,17.4535,17.4838,613800.0
2004-07-16 11:00:00,23.11,23.16,23.09,23.09,313600.0,17.4914,17.5292,17.4762,17.4762,313600.0
2004-07-16 11:30:00,23.1,23.11,22.99,23.02,474400.0,17.4838,17.4914,17.4005,17.4232,474400.0
2004-07-16 12:00:00,23.03,23.09,23.0,23.08,500600.0,17.4308,17.4762,17.4081,17.4687,500600.0
2004-07-16 12:30:00,23.09,23.15,23.08,23.15,425400.0,17.4762,17.5216,17.4687,17.5216,425400.0
2004-07-16 13:00:00,23.15,23.18,23.1,23.14,379800.0,17.5216,17.5443,17.4838,17.5141,379800.0
2004-07-16 13:30:00,23.14,23.18,23.09,23.17,423800.0,17.5141,17.5443,17.4762,17.5368,423800.0
2004-07-16 14:00:00,23.18,23.18,22.65,23.11,444600.0,17.5443,17.5443,17.1432,17.4914,444600.0
2004-07-16 14:30:00,23.11,23.15,23.06,23.11,456200.0,17.4914,17.5216,17.4535,17.4914,456200.0
2004-07-16 15:00:00,23.11,23.18,23.07,23.17,578000.0,17.4914,17.5443,17.4611,17.5368,578000.0
2004-07-16 15:30:00,23.17,23.18,23.06,23.08,1173000.0,17.5368,17.5443,17.4535,17.4687,1173000.0
2004-07-19 09:30:00,23.22,23.48,23.13,23.48,971200.0,17.5746,17.7714,17.5065,17.7714,971200.0
2004-07-19 10:00:00,23.48,23.59,23.43,23.54,804600.0,17.7714,17.8547,17.7336,17.8168,804600.0
2004-07-19 10:30:00,23.53,23.53,23.38,23.43,657800.0,17.8092,17.8092,17.6957,17.7336,657800.0
2004-07-19 11:00:00,23.42,23.43,23.24,23.26,648000.0,17.726,17.7336,17.5897,17.6049,648000.0
2004-07-19 11:30:00,23.26,23.48,22.72,23.21,1333800.0,17.6049,17.7714,17.1962,17.567,1333800.0
2004-07-19 12:00:00,23.22,23.25,23.2,23.25,542000.0,17.5746,17.5973,17.5595,17.5973,542000.0
2004-07-19 12:30:00,23.25,23.33,23.24,23.25,543800.0,17.5973,17.6579,17.5897,17.5973,543800.0
2004-07-19 13:00:00,23.25,23.28,23.21,23.25,342000.0,17.5973,17.62,17.567,17.5973,342000.0
2004-07-19 13:30:00,23.25,23.27,23.21,23.25,613200.0,17.5973,17.6125,17.567,17.5973,613200.0
2004-07-19 14:00:00,23.25,23.38,23.25,23.37,560600.0,17.5973,17.6957,17.5973,17.6881,560600.0
2004-07-19 14:30:00,23.38,23.38,23.28,23.33,497400.0,17.6957,17.6957,17.62,17.6579,497400.0
2004-07-19 15:00:00,23.32,23.32,23.21,23.29,384800.0,17.6503,17.6503,17.567,17.6276,384800.0
2004-07-19 15:30:00,23.29,23.31,23.23,23.27,641400.0,17.6276,17.6427,17.5822,17.6125,641400.0
2004-07-20 09:30:00,23.36,23.36,23.18,23.28,679400.0,17.6806,17.6806,17.5443,17.62,679400.0
2004-07-20 10:00:00,23.28,23.28,22.91,23.06,761000.0,17.62,17.62,17.34,17.4535,761000.0
2004-07-20 10:30:00,23.06,23.11,23.02,23.03,574200.0,17.4535,17.4914,17.4232,17.4308,574200.0
2004-07-20 11:00:00,23.04,23.07,22.98,23.01,484200.0,17.4384,17.4611,17.393,17.4157,484200.0
2004-07-20 11:30:00,23.01,23.07,22.99,23.03,390800.0,17.4157,17.4611,17.4005,17.4308,390800.0
2004-07-20 12:00:00,23.03,23.11,23.03,23.09,458200.0,17.4308,17.4914,17.4308,17.4762,458200.0
2004-07-20 12:30:00,23.09,23.13,23.08,23.11,427400.0,17.4762,17.5065,17.4687,17.4914,427400.0
2004-07-20 13:00:00,23.11,23.13,23.07,23.11,331200.0,17.4914,17.5065,17.4611,17.4914,331200.0
2004-07-20 13:30:00,23.11,23.13,23.08,23.11,318800.0,17.4914,17.5065,17.4687,17.4914,318800.0
2004-07-20 14:00:00,23.11,23.23,23.1,23.18,693200.0,17.4914,17.5822,17.4838,17.5443,693200.0
2004-07-20 14:30:00,23.18,23.22,23.04,23.04,846000.0,17.5443,17.5746,17.4384,17.4384,846000.0
2004-07-20 15:00:00,23.05,23.25,23.0,23.08,1256200.0,17.4459,17.5973,17.4081,17.4687,1256200.0
2004-07-20 15:30:00,23.08,23.18,23.06,23.18,1129800.0,17.4687,17.5443,17.4535,17.5443,1129800.0
2004-07-21 09:30:00,23.22,23.28,23.04,23.11,837000.0,17.5746,17.62,17.4384,17.4914,837000.0
2004-07-21 10:00:00,23.11,23.17,23.03,23.04,508200.0,17.4914,17.5368,17.4308,17.4384,508200.0
2004-07-21 10:30:00,23.05,23.13,23.0,23.09,465600.0,17.4459,17.5065,17.4081,17.4762,465600.0
2004-07-21 11:00:00,23.09,23.11,23.03,23.08,423000.0,17.4762,17.4914,17.4308,17.4687,423000.0
2004-07-21 11:30:00,23.08,23.09,23.03,23.04,371400.0,17.4687,17.4762,17.4308,17.4384,371400.0
2004-07-21 12:00:00,23.03,23.05,22.93,22.99,540800.0,17.4308,17.4459,17.3551,17.4005,540800.0
2004-07-21 12:30:00,22.99,23.01,22.95,23.0,235600.0,17.4005,17.4157,17.3703,17.4081,235600.0
2004-07-21 13:00:00,23.0,23.05,22.98,23.04,467800.0,17.4081,17.4459,17.393,17.4384,467800.0
2004-07-21 13:30:00,23.04,23.06,23.0,23.01,500000.0,17.4384,17.4535,17.4081,17.4157,500000.0
2004-07-21 14:00:00,23.01,23.03,22.97,22.97,549800.0,17.4157,17.4308,17.3854,17.3854,549800.0
2004-07-21 14:30:00,22.97,22.99,22.88,22.93,615800.0,17.3854,17.4005,17.3173,17.3551,615800.0
2004-07-21 15:00:00,22.93,22.93,22.85,22.88,979000.0,17.3551,17.3551,17.2946,17.3173,979000.0
2004-07-21 15:30:00,22.88,22.95,22.71,22.82,1129600.0,17.3173,17.3703,17.1886,17.2719,1129600.0
2004-07-22 09:30:00,23.25,23.35,22.88,23.01,1408800.0,17.5973,17.673,17.3173,17.4157,1408800.0
2004-07-22 10:00:00,23.01,23.77,22.99,23.68,1860400.0,17.4157,17.9909,17.4005,17.9228,1860400.0
2004-07-22 10:30:00,23.68,23.68,23.38,23.4,1069400.0,17.9228,17.9228,17.6957,17.7108,1069400.0
2004-07-22 11:00:00,23.39,23.54,23.35,23.53,675800.0,17.7033,17.8168,17.673,17.8092,675800.0
2004-07-22 11:30:00,23.53,23.62,23.49,23.6,547800.0,17.8092,17.8774,17.779,17.8622,547800.0
2004-07-22 12:00:00,23.6,23.81,23.59,23.72,859000.0,17.8622,18.0212,17.8547,17.953,859000.0
2004-07-22 12:30:00,23.71,23.88,23.69,23.75,628800.0,17.9455,18.0741,17.9303,17.9758,628800.0
2004-07-22 13:00:00,23.74,23.74,23.47,23.49,575200.0,17.9682,17.9682,17.7638,17.779,575200.0
2004-07-22 13:30:00,23.68,23.7,23.66,23.7,16800.0,17.9228,17.9379,17.9076,17.9379,16800.0
2004-07-22 14:00:00,23.68,23.78,23.64,23.78,451200.0,17.9228,17.9985,17.8925,17.9985,451200.0
2004-07-22 14:30:00,23.77,23.84,23.71,23.73,637400.0,17.9909,18.0439,17.9455,17.9606,637400.0
2004-07-22 15:00:00,23.74,23.93,23.7,23.87,1050000.0,17.9682,18.112,17.9379,18.0666,1050000.0
2004-07-22 15:30:00,23.86,23.93,23.84,23.88,1144600.0,18.059,18.112,18.0439,18.0741,1144600.0
2004-07-23 09:30:00,23.85,23.9,23.71,23.73,747000.0,18.0514,18.0893,17.9455,17.9606,747000.0
2004-07-23 10:00:00,23.73,23.75,23.56,23.56,835600.0,17.9606,17.9758,17.8319,17.8319,835600.0
2004-07-23 10:30:00,23.57,23.7,23.49,23.51,1037000.0,17.8395,17.9379,17.779,17.7941,1037000.0
2004-07-23 11:00:00,23.52,23.58,23.45,23.51,411000.0,17.8017,17.8471,17.7487,17.7941,411000.0
2004-07-23 11:30:00,23.5,23.61,23.23,23.59,354600.0,17.7865,17.8698,17.5822,17.8547,354600.0
2004-07-23 12:00:00,23.59,23.61,23.48,23.51,324600.0,17.8547,17.8698,17.7714,17.7941,324600.0
2004-07-23 12:30:00,23.5,23.55,23.48,23.52,263600.0,17.7865,17.8244,17.7714,17.8017,263600.0
2004-07-23 13:00:00,23.52,23.7,23.5,23.68,423600.0,17.8017,17.9379,17.7865,17.9228,423600.0
2004-07-23 13:30:00,23.68,23.68,23.57,23.58,317400.0,17.9228,17.9228,17.8395,17.8471,317400.0
2004-07-23 14:00:00,23.57,23.59,23.44,23.54,393000.0,17.8395,17.8547,17.7411,17.8168,393000.0
2004-07-23 14:30:00,23.53,23.54,23.46,23.49,269000.0,17.8092,17.8168,17.7563,17.779,269000.0
2004-07-23 15:00:00,23.49,23.56,23.39,23.56,472000.0,17.779,17.8319,17.7033,17.8319,472000.0
2004-07-23 15:30:00,23.55,23.61,23.42,23.5,874000.0,17.8244,17.8698,17.726,17.7865,874000.0
2004-07-26 09:30:00,23.68,23.75,23.59,23.65,456200.0,17.9228,17.9758,17.8547,17.9001,456200.0
2004-07-26 10:00:00,23.66,23.72,23.57,23.68,576000.0,17.9076,17.953,17.8395,17.9228,576000.0
2004-07-26 10:30:00,23.7,23.81,23.68,23.73,549000.0,17.9379,18.0212,17.9228,17.9606,549000.0
2004-07-26 11:00:00,23.73,23.77,23.59,23.61,483800.0,17.9606,17.9909,17.8547,17.8698,483800.0
2004-07-26 11:30:00,23.61,23.65,23.53,23.59,484400.0,17.8698,17.9001,17.8092,17.8547,484400.0
2004-07-26 12:00:00,23.58,23.63,23.5,23.52,304400.0,17.8471,17.8849,17.7865,17.8017,304400.0
2004-07-26 12:30:00,23.53,23.61,23.35,23.4,556000.0,17.8092,17.8698,17.673,17.7108,556000.0
2004-07-26 13:00:00,23.4,23.43,23.36,23.4,396200.0,17.7108,17.7336,17.6806,17.7108,396200.0
2004-07-26 13:30:00,23.41,23.43,23.31,23.33,488600.0,17.7184,17.7336,17.6427,17.6579,488600.0
2004-07-26 14:00:00,23.33,23.4,23.25,23.36,438000.0,17.6579,17.7108,17.5973,17.6806,438000.0
2004-07-26 14:30:00,23.36,23.36,23.16,23.21,658400.0,17.6806,17.6806,17.5292,17.567,658400.0
2004-07-26 15:00:00,23.21,23.31,23.16,23.28,408000.0,17.567,17.6427,17.5292,17.62,408000.0
2004-07-26 15:30:00,23.27,23.42,23.24,23.36,735800.0,17.6125,17.726,17.5897,17.6806,735800.0
2004-07-27 09:30:00,23.51,23.71,23.42,23.63,654800.0,17.7941,17.9455,17.726,17.8849,654800.0
2004-07-27 10:00:00,23.63,23.72,23.54,23.58,508400.0,17.8849,17.953,17.8168,17.8471,508400.0
2004-07-27 10:30:00,23.57,23.66,23.56,23.65,507800.0,17.8395,17.9076,17.8319,17.9001,507800.0
2004-07-27 11:00:00,23.65,23.66,23.59,23.64,350200.0,17.9001,17.9076,17.8547,17.8925,350200.0
2004-07-27 11:30:00,23.64,23.71,23.6,23.7,451200.0,17.8925,17.9455,17.8622,17.9379,451200.0
2004-07-27 12:00:00,23.71,23.75,23.68,23.74,232400.0,17.9455,17.9758,17.9228,17.9682,232400.0
2004-07-27 12:30:00,23.73,23.73,23.62,23.73,284400.0,17.9606,17.9606,17.8774,17.9606,284400.0
2004-07-27 13:00:00,23.73,23.73,23.67,23.72,446400.0,17.9606,17.9606,17.9152,17.953,446400.0
2004-07-27 13:30:00,23.72,23.74,23.67,23.73,272800.0,17.953,17.9682,17.9152,17.9606,272800.0
2004-07-27 14:00:00,23.72,23.86,23.68,23.85,585000.0,17.953,18.059,17.9228,18.0514,585000.0
2004-07-27 14:30:00,23.84,23.91,23.82,23.89,504600.0,18.0439,18.0969,18.0287,18.0817,504600.0
2004-07-27 15:00:00,23.89,24.0,23.89,23.92,766600.0,18.0817,18.165,18.0817,18.1044,766600.0
2004-07-27 15:30:00,23.94,23.94,23.82,23.88,730000.0,18.1196,18.1196,18.0287,18.0741,730000.0
2004-07-28 09:30:00,23.72,23.81,23.7,23.7,475400.0,17.953,18.0212,17.9379,17.9379,475400.0
2004-07-28 10:00:00,23.7,23.7,23.58,23.65,509400.0,17.9379,17.9379,17.8471,17.9001,509400.0
2004-07-28 10:30:00,23.65,23.68,23.5,23.6,527400.0,17.9001,17.9228,17.7865,17.8622,527400.0
2004-07-28 11:00:00,23.6,23.73,23.53,23.73,642400.0,17.8622,17.9606,17.8092,17.9606,642400.0
2004-07-28 11:30:00,23.74,23.77,23.65,23.7,286000.0,17.9682,17.9909,17.9001,17.9379,286000.0
2004-07-28 12:00:00,23.7,23.7,23.56,23.6,369000.0,17.9379,17.9379,17.8319,17.8622,369000.0
2004-07-28 12:30:00,23.6,23.64,23.54,23.62,292400.0,17.8622,17.8925,17.8168,17.8774,292400.0
2004-07-28 13:00:00,23.62,23.65,23.54,23.61,347200.0,17.8774,17.9001,17.8168,17.8698,347200.0
2004-07-28 13:30:00,23.61,23.68,23.57,23.58,353800.0,17.8698,17.9228,17.8395,17.8471,353800.0
2004-07-28 14:00:00,23.57,23.69,23.53,23.63,467600.0,17.8395,17.9303,17.8092,17.8849,467600.0
2004-07-28 14:30:00,23.63,23.77,23.57,23.75,518000.0,17.8849,17.9909,17.8395,17.9758,518000.0
2004-07-28 15:00:00,23.75,23.96,23.71,23.96,749200.0,17.9758,18.1347,17.9455,18.1347,749200.0
2004-07-28 15:30:00,23.97,24.05,23.89,23.91,1099400.0,18.1423,18.2028,18.0817,18.0969,1099400.0
2004-07-29 09:30:00,24.17,24.2,23.71,23.72,793800.0,18.2936,18.3163,17.9455,17.953,793800.0
2004-07-29 10:00:00,23.72,23.81,23.25,23.69,1785400.0,17.953,18.0212,17.5973,17.9303,1785400.0
2004-07-29 10:30:00,23.68,23.72,23.6,23.63,653400.0,17.9228,17.953,17.8622,17.8849,653400.0
2004-07-29 11:00:00,23.64,23.68,23.59,23.61,529600.0,17.8925,17.9228,17.8547,17.8698,529600.0
2004-07-29 11:30:00,23.61,23.7,23.58,23.68,342400.0,17.8698,17.9379,17.8471,17.9228,342400.0
2004-07-29 12:00:00,23.68,23.84,23.68,23.8,473000.0,17.9228,18.0439,17.9228,18.0136,473000.0
2004-07-29 12:30:00,23.81,23.86,23.65,23.67,488000.0,18.0212,18.059,17.9001,17.9152,488000.0
2004-07-29 13:00:00,23.68,23.77,23.67,23.69,287200.0,17.9228,17.9909,17.9152,17.9303,287200.0
2004-07-29 13:30:00,23.68,23.72,23.62,23.63,243000.0,17.9228,17.953,17.8774,17.8849,243000.0
2004-07-29 14:00:00,23.62,23.64,23.49,23.53,519200.0,17.8774,17.8925,17.779,17.8092,519200.0
2004-07-29 14:30:00,23.54,23.6,23.5,23.6,281400.0,17.8168,17.8622,17.7865,17.8622,281400.0
2004-07-29 15:00:00,23.6,23.82,23.6,23.66,593200.0,17.8622,18.0287,17.8622,17.9076,593200.0
2004-07-29 15:30:00,23.66,23.78,23.64,23.76,844600.0,17.9076,17.9985,17.8925,17.9833,844600.0
2004-07-30 09:30:00,23.59,23.77,23.57,23.6,533800.0,17.8547,17.9909,17.8395,17.8622,533800.0
2004-07-30 10:00:00,23.59,23.68,23.5,23.61,447200.0,17.8547,17.9228,17.7865,17.8698,447200.0
2004-07-30 10:30:00,23.61,23.68,23.58,23.65,396000.0,17.8698,17.9228,17.8471,17.9001,396000.0
2004-07-30 11:00:00,23.65,23.68,23.54,23.59,315400.0,17.9001,17.9228,17.8168,17.8547,315400.0
2004-07-30 11:30:00,23.59,23.6,23.45,23.45,542800.0,17.8547,17.8622,17.7487,17.7487,542800.0
2004-07-30 12:00:00,23.45,23.58,23.45,23.56,371200.0,17.7487,17.8471,17.7487,17.8319,371200.0
2004-07-30 12:30:00,23.55,23.57,23.5,23.52,158400.0,17.8244,17.8395,17.7865,17.8017,158400.0
2004-07-30 13:00:00,23.52,23.54,23.42,23.5,250800.0,17.8017,17.8168,17.726,17.7865,250800.0
2004-07-30 13:30:00,23.5,23.5,23.41,23.5,228000.0,17.7865,17.7865,17.7184,17.7865,228000.0
2004-07-30 14:00:00,23.5,23.58,23.48,23.48,503600.0,17.7865,17.8471,17.7714,17.7714,503600.0
2004-07-30 14:30:00,23.48,23.54,23.41,23.46,405200.0,17.7714,17.8168,17.7184,17.7563,405200.0
2004-07-30 15:00:00,23.46,23.5,23.4,23.44,426600.0,17.7563,17.7865,17.7108,17.7411,426600.0
2004-07-30 15:30:00,23.45,23.55,23.43,23.52,516000.0,17.7487,17.8244,17.7336,17.8017,516000.0
2004-08-02 09:30:00,23.43,23.57,23.31,23.51,696800.0,17.7336,17.8395,17.6427,17.7941,696800.0
2004-08-02 10:00:00,23.51,23.52,23.38,23.46,527400.0,17.7941,17.8017,17.6957,17.7563,527400.0
2004-08-02 10:30:00,23.47,23.5,23.44,23.49,394800.0,17.7638,17.7865,17.7411,17.779,394800.0
2004-08-02 11:00:00,23.49,23.5,23.44,23.48,338600.0,17.779,17.7865,17.7411,17.7714,338600.0
2004-08-02 11:30:00,23.46,23.48,23.33,23.39,544400.0,17.7563,17.7714,17.6579,17.7033,544400.0
2004-08-02 12:00:00,23.39,23.39,23.33,23.36,240200.0,17.7033,17.7033,17.6579,17.6806,240200.0
2004-08-02 12:30:00,23.36,23.44,23.35,23.42,218400.0,17.6806,17.7411,17.673,17.726,218400.0
2004-08-02 13:00:00,23.42,23.46,23.37,23.39,300600.0,17.726,17.7563,17.6881,17.7033,300600.0
2004-08-02 13:30:00,23.4,23.5,23.36,23.49,506400.0,17.7108,17.7865,17.6806,17.779,506400.0
2004-08-02 14:00:00,23.49,23.5,23.36,23.42,616800.0,17.779,17.7865,17.6806,17.726,616800.0
2004-08-02 14:30:00,23.42,23.43,23.24,23.25,797400.0,17.726,17.7336,17.5897,17.5973,797400.0
2004-08-02 15:00:00,23.24,23.25,23.08,23.2,1262600.0,17.5897,17.5973,17.4687,17.5595,1262600.0
2004-08-02 15:30:00,23.19,23.27,23.18,23.23,1187200.0,17.5519,17.6125,17.5443,17.5822,1187200.0
2004-08-03 09:30:00,23.15,23.23,23.08,23.23,616600.0,17.5216,17.5822,17.4687,17.5822,616600.0
2004-08-03 10:00:00,23.23,24.24,23.11,23.11,762400.0,17.5822,18.3466,17.4914,17.4914,762400.0
2004-08-03 10:30:00,23.11,23.21,23.09,23.21,344200.0,17.4914,17.567,17.4762,17.567,344200.0
2004-08-03 11:00:00,23.22,23.22,23.15,23.17,194800.0,17.5746,17.5746,17.5216,17.5368,194800.0
2004-08-03 11:30:00,23.17,23.25,23.16,23.2,601400.0,17.5368,17.5973,17.5292,17.5595,601400.0
2004-08-03 12:00:00,23.2,23.2,23.03,23.05,527800.0,17.5595,17.5595,17.4308,17.4459,527800.0
2004-08-03 12:30:00,23.05,23.05,22.85,22.88,838000.0,17.4459,17.4459,17.2946,17.3173,838000.0
2004-08-03 13:00:00,22.88,22.99,22.85,22.97,686400.0,17.3173,17.4005,17.2946,17.3854,686400.0
2004-08-03 13:30:00,22.96,22.99,22.88,22.91,546200.0,17.3778,17.4005,17.3173,17.34,546200.0
2004-08-03 14:00:00,22.9,22.95,22.8,22.93,568000.0,17.3324,17.3703,17.2567,17.3551,568000.0
2004-08-03 14:30:00,22.89,22.97,22.85,22.93,834400.0,17.3248,17.3854,17.2946,17.3551,834400.0
2004-08-03 15:00:00,22.93,23.41,22.86,22.92,576600.0,17.3551,17.7184,17.3021,17.3476,576600.0
2004-08-03 15:30:00,22.93,23.0,22.86,22.92,1127000.0,17.3551,17.4081,17.3021,17.3476,1127000.0
2004-08-04 09:30:00,22.85,23.01,22.8,22.84,767800.0,17.2946,17.4157,17.2567,17.287,767800.0
2004-08-04 10:00:00,22.84,22.87,22.58,22.69,965800.0,17.287,17.3097,17.0902,17.1735,965800.0
2004-08-04 10:30:00,22.7,22.85,22.61,22.61,704400.0,17.181,17.2946,17.1129,17.1129,704400.0
2004-08-04 11:00:00,22.61,22.8,22.57,22.8,685000.0,17.1129,17.2567,17.0826,17.2567,685000.0
2004-08-04 11:30:00,22.8,22.82,22.73,22.75,614400.0,17.2567,17.2719,17.2037,17.2189,614400.0
2004-08-04 12:00:00,22.75,22.79,22.72,22.73,237000.0,17.2189,17.2492,17.1962,17.2037,237000.0
2004-08-04 12:30:00,22.74,22.74,22.68,22.7,362600.0,17.2113,17.2113,17.1659,17.181,362600.0
2004-08-04 13:00:00,22.71,22.73,22.67,22.72,234800.0,17.1886,17.2037,17.1583,17.1962,234800.0
2004-08-04 13:30:00,22.72,22.85,22.71,22.84,646400.0,17.1962,17.2946,17.1886,17.287,646400.0
2004-08-04 14:00:00,22.84,22.93,22.82,22.86,658600.0,17.287,17.3551,17.2719,17.3021,658600.0
2004-08-04 14:30:00,22.86,22.87,22.79,22.83,517400.0,17.3021,17.3097,17.2492,17.2794,517400.0
2004-08-04 15:00:00,22.83,22.86,22.75,22.76,475200.0,17.2794,17.3021,17.2189,17.2265,475200.0
2004-08-04 15:30:00,22.77,22.83,22.7,22.72,782200.0,17.234,17.2794,17.181,17.1962,782200.0
2004-08-05 15:30:00,22.74,22.76,22.58,22.58,808200.0,17.2113,17.2265,17.0902,17.0902,808200.0
2004-08-06 09:30:00,22.53,22.55,22.41,22.45,1344800.0,17.0524,17.0675,16.9615,16.9918,1344800.0
2004-08-06 10:00:00,22.45,22.45,22.25,22.41,1196000.0,16.9918,16.9918,16.8404,16.9615,1196000.0
2004-08-06 10:30:00,22.41,22.48,22.38,22.43,994800.0,16.9615,17.0145,16.9388,16.9767,994800.0
2004-08-06 11:00:00,22.43,22.53,22.43,22.51,618600.0,16.9767,17.0524,16.9767,17.0372,618600.0
2004-08-06 11:30:00,22.51,22.55,22.41,22.45,385000.0,17.0372,17.0675,16.9615,16.9918,385000.0
2004-08-06 12:00:00,22.44,22.48,22.39,22.41,300800.0,16.9843,17.0145,16.9464,16.9615,300800.0
2004-08-06 12:30:00,22.41,22.41,22.29,22.32,333400.0,16.9615,16.9615,16.8707,16.8934,333400.0
2004-08-06 13:00:00,22.32,22.4,22.25,22.38,309400.0,16.8934,16.954,16.8404,16.9388,309400.0
2004-08-06 13:30:00,22.38,22.38,22.27,22.31,299000.0,16.9388,16.9388,16.8556,16.8859,299000.0
2004-08-06 14:00:00,22.3,22.31,22.09,22.21,619200.0,16.8783,16.8859,16.7193,16.8102,619200.0
2004-08-06 14:30:00,22.21,22.23,21.99,21.99,882600.0,16.8102,16.8253,16.6437,16.6437,882600.0
2004-08-06 15:00:00,21.99,22.02,21.86,21.88,1094000.0,16.6437,16.6664,16.5453,16.5604,1094000.0
2004-08-06 15:30:00,21.87,21.97,21.77,21.84,1758200.0,16.5528,16.6285,16.4771,16.5301,1758200.0
2004-08-09 09:30:00,21.95,22.22,21.87,22.15,850200.0,16.6134,16.8177,16.5528,16.7648,850200.0
2004-08-09 10:00:00,22.15,22.23,22.03,22.03,835400.0,16.7648,16.8253,16.6739,16.6739,835400.0
2004-08-09 10:30:00,22.03,22.15,22.0,22.14,345400.0,16.6739,16.7648,16.6512,16.7572,345400.0
2004-08-09 11:00:00,22.14,22.17,22.1,22.13,241400.0,16.7572,16.7799,16.7269,16.7496,241400.0
2004-08-09 11:30:00,22.14,22.15,22.09,22.12,158000.0,16.7572,16.7648,16.7193,16.7421,158000.0
2004-08-09 12:00:00,22.11,22.12,22.05,22.11,259000.0,16.7345,16.7421,16.6891,16.7345,259000.0
2004-08-09 12:30:00,22.11,22.14,22.07,22.08,245000.0,16.7345,16.7572,16.7042,16.7118,245000.0
2004-08-09 13:00:00,22.07,22.14,22.07,22.1,189600.0,16.7042,16.7572,16.7042,16.7269,189600.0
2004-08-09 13:30:00,22.1,22.13,22.07,22.08,255800.0,16.7269,16.7496,16.7042,16.7118,255800.0
2004-08-09 14:00:00,22.08,22.14,22.06,22.14,216000.0,16.7118,16.7572,16.6966,16.7572,216000.0
2004-08-09 14:30:00,22.11,22.13,22.05,22.1,205200.0,16.7345,16.7496,16.6891,16.7269,205200.0
2004-08-09 15:00:00,22.1,22.11,22.06,22.08,270000.0,16.7269,16.7345,16.6966,16.7118,270000.0
2004-08-09 15:30:00,22.09,22.1,21.93,21.97,724400.0,16.7193,16.7269,16.5982,16.6285,724400.0
2004-08-10 09:30:00,22.14,22.25,22.1,22.15,529200.0,16.7572,16.8404,16.7269,16.7648,529200.0
2004-08-10 10:00:00,22.16,22.32,22.15,22.3,486000.0,16.7723,16.8934,16.7648,16.8783,486000.0
2004-08-10 10:30:00,22.3,22.46,22.29,22.46,549800.0,16.8783,16.9994,16.8707,16.9994,549800.0
2004-08-10 11:00:00,22.46,22.48,22.41,22.43,339200.0,16.9994,17.0145,16.9615,16.9767,339200.0
2004-08-10 11:30:00,22.43,22.46,22.4,22.42,415600.0,16.9767,16.9994,16.954,16.9691,415600.0
2004-08-10 12:00:00,22.43,22.43,22.41,22.43,129400.0,16.9767,16.9767,16.9615,16.9767,129400.0
2004-08-10 12:30:00,22.43,22.45,22.42,22.45,131200.0,16.9767,16.9918,16.9691,16.9918,131200.0
2004-08-10 13:00:00,22.46,22.46,22.36,22.38,198200.0,16.9994,16.9994,16.9237,16.9388,198200.0
2004-08-10 13:30:00,22.38,22.46,22.38,22.45,147200.0,16.9388,16.9994,16.9388,16.9918,147200.0
2004-08-10 14:00:00,22.45,22.47,22.34,22.34,405200.0,16.9918,17.007,16.9086,16.9086,405200.0
2004-08-10 14:30:00,22.34,22.42,22.3,22.38,592600.0,16.9086,16.9691,16.8783,16.9388,592600.0
2004-08-10 15:00:00,22.39,22.5,22.37,22.45,410800.0,16.9464,17.0297,16.9313,16.9918,410800.0
2004-08-10 15:30:00,22.45,22.55,22.43,22.54,1099000.0,16.9918,17.0675,16.9767,17.0599,1099000.0
2004-08-11 09:30:00,22.29,22.45,22.24,22.28,683200.0,16.8707,16.9918,16.8329,16.8632,683200.0
2004-08-11 10:00:00,22.27,22.37,22.22,22.33,664200.0,16.8556,16.9313,16.8177,16.901,664200.0
2004-08-11 10:30:00,22.33,22.36,22.22,22.35,290600.0,16.901,16.9237,16.8177,16.9161,290600.0
2004-08-11 11:00:00,22.34,22.43,22.32,22.34,433000.0,16.9086,16.9767,16.8934,16.9086,433000.0
2004-08-11 11:30:00,22.35,22.36,22.23,22.24,242000.0,16.9161,16.9237,16.8253,16.8329,242000.0
2004-08-11 12:00:00,22.24,22.32,22.22,22.27,199400.0,16.8329,16.8934,16.8177,16.8556,199400.0
2004-08-11 12:30:00,22.28,22.33,22.25,22.32,136800.0,16.8632,16.901,16.8404,16.8934,136800.0
2004-08-11 13:00:00,22.32,22.36,22.3,22.34,184200.0,16.8934,16.9237,16.8783,16.9086,184200.0
2004-08-11 13:30:00,22.34,22.34,22.25,22.31,142400.0,16.9086,16.9086,16.8404,16.8859,142400.0
2004-08-11 14:00:00,22.3,22.33,22.23,22.3,274800.0,16.8783,16.901,16.8253,16.8783,274800.0
2004-08-11 14:30:00,22.29,22.36,22.28,22.36,175000.0,16.8707,16.9237,16.8632,16.9237,175000.0
2004-08-11 15:00:00,22.36,22.38,22.32,22.34,321600.0,16.9237,16.9388,16.8934,16.9086,321600.0
2004-08-11 15:30:00,22.34,22.35,22.23,22.32,498400.0,16.9086,16.9161,16.8253,16.8934,498400.0
2004-08-12 09:30:00,22.18,22.33,22.1,22.2,634600.0,16.7875,16.901,16.7269,16.8026,634600.0
2004-08-12 10:00:00,22.2,22.23,22.12,22.18,609000.0,16.8026,16.8253,16.7421,16.7875,609000.0
2004-08-12 10:30:00,22.18,22.18,22.11,22.14,740600.0,16.7875,16.7875,16.7345,16.7572,740600.0
2004-08-12 11:00:00,22.14,22.23,22.14,22.2,467600.0,16.7572,16.8253,16.7572,16.8026,467600.0
2004-08-12 11:30:00,22.19,22.22,22.17,22.2,225800.0,16.795,16.8177,16.7799,16.8026,225800.0
2004-08-12 12:00:00,22.2,22.25,22.18,22.18,260000.0,16.8026,16.8404,16.7875,16.7875,260000.0
2004-08-12 12:30:00,22.18,22.25,22.13,22.14,192800.0,16.7875,16.8404,16.7496,16.7572,192800.0
2004-08-12 13:00:00,22.14,22.14,21.99,22.02,588000.0,16.7572,16.7572,16.6437,16.6664,588000.0
2004-08-12 13:30:00,22.02,22.02,21.82,21.86,677600.0,16.6664,16.6664,16.515,16.5453,677600.0
2004-08-12 14:00:00,21.86,21.97,21.86,21.94,542800.0,16.5453,16.6285,16.5453,16.6058,542800.0
2004-08-12 14:30:00,21.95,22.02,21.89,21.98,613800.0,16.6134,16.6664,16.568,16.6361,613800.0
2004-08-12 15:00:00,21.97,21.98,21.89,21.91,437600.0,16.6285,16.6361,16.568,16.5831,437600.0
2004-08-12 15:30:00,21.91,21.95,21.78,21.85,869800.0,16.5831,16.6134,16.4847,16.5377,869800.0
2004-08-13 09:30:00,21.9,22.04,21.86,21.9,416000.0,16.5755,16.6815,16.5453,16.5755,416000.0
2004-08-13 10:00:00,21.9,21.92,21.66,21.67,884800.0,16.5755,16.5907,16.3939,16.4015,884800.0
2004-08-13 10:30:00,21.68,21.7,21.54,21.61,702800.0,16.409,16.4242,16.3031,16.356,702800.0
2004-08-13 11:00:00,21.62,21.73,21.61,21.7,249200.0,16.3636,16.4469,16.356,16.4242,249200.0
2004-08-13 11:30:00,21.7,21.75,21.6,21.68,448400.0,16.4242,16.462,16.3485,16.409,448400.0
2004-08-13 12:00:00,21.68,21.7,21.65,21.68,377200.0,16.409,16.4242,16.3863,16.409,377200.0
2004-08-13 12:30:00,21.69,21.72,21.64,21.7,357400.0,16.4166,16.4393,16.3788,16.4242,357400.0
2004-08-13 13:00:00,21.7,21.72,21.68,21.69,172800.0,16.4242,16.4393,16.409,16.4166,172800.0
2004-08-13 13:30:00,21.7,21.73,21.69,21.71,263000.0,16.4242,16.4469,16.4166,16.4317,263000.0
2004-08-13 14:00:00,21.7,21.71,21.63,21.68,243400.0,16.4242,16.4317,16.3712,16.409,243400.0
2004-08-13 14:30:00,21.68,21.71,21.61,21.61,435400.0,16.409,16.4317,16.356,16.356,435400.0
2004-08-13 15:00:00,21.61,21.64,21.53,21.57,517200.0,16.356,16.3788,16.2955,16.3258,517200.0
2004-08-13 15:30:00,21.57,21.65,21.57,21.6,681800.0,16.3258,16.3863,16.3258,16.3485,681800.0
2004-08-16 09:30:00,21.43,21.88,21.27,21.85,1335200.0,16.2198,16.5604,16.0987,16.5377,1335200.0
2004-08-16 10:00:00,21.84,22.07,21.82,22.0,987600.0,16.5301,16.7042,16.515,16.6512,987600.0
2004-08-16 10:30:00,21.99,22.06,21.95,22.0,235000.0,16.6437,16.6966,16.6134,16.6512,235000.0
2004-08-16 11:00:00,22.0,22.09,21.98,22.0,328800.0,16.6512,16.7193,16.6361,16.6512,328800.0
2004-08-16 11:30:00,22.0,22.0,21.86,21.86,316600.0,16.6512,16.6512,16.5453,16.5453,316600.0
2004-08-16 12:00:00,21.86,21.93,21.86,21.89,196400.0,16.5453,16.5982,16.5453,16.568,196400.0
2004-08-16 12:30:00,21.88,21.89,21.83,21.85,215600.0,16.5604,16.568,16.5226,16.5377,215600.0
2004-08-16 13:00:00,21.85,21.86,21.73,21.75,414800.0,16.5377,16.5453,16.4469,16.462,414800.0
2004-08-16 13:30:00,21.75,21.82,21.73,21.81,244000.0,16.462,16.515,16.4469,16.5074,244000.0
2004-08-16 14:00:00,21.8,21.95,21.8,21.94,222400.0,16.4999,16.6134,16.4999,16.6058,222400.0
2004-08-16 14:30:00,21.93,21.95,21.81,21.86,239000.0,16.5982,16.6134,16.5074,16.5453,239000.0
2004-08-16 15:00:00,21.86,21.88,21.72,21.78,297800.0,16.5453,16.5604,16.4393,16.4847,297800.0
2004-08-16 15:30:00,21.78,21.85,21.77,21.8,451000.0,16.4847,16.5377,16.4771,16.4999,451000.0
2004-08-17 09:30:00,21.97,22.18,21.83,22.06,939400.0,16.6285,16.7875,16.5226,16.6966,939400.0
2004-08-17 10:00:00,22.05,22.08,21.86,21.92,679200.0,16.6891,16.7118,16.5453,16.5907,679200.0
2004-08-17 10:30:00,21.92,22.0,21.89,21.95,324600.0,16.5907,16.6512,16.568,16.6134,324600.0
2004-08-17 11:00:00,21.96,22.0,21.88,21.91,239200.0,16.621,16.6512,16.5604,16.5831,239200.0
2004-08-17 11:30:00,21.9,21.95,21.85,21.89,280200.0,16.5755,16.6134,16.5377,16.568,280200.0
2004-08-17 12:00:00,21.89,21.9,21.85,21.9,139600.0,16.568,16.5755,16.5377,16.5755,139600.0
2004-08-17 12:30:00,21.89,21.93,21.83,21.93,168000.0,16.568,16.5982,16.5226,16.5982,168000.0
2004-08-17 13:00:00,21.93,21.95,21.85,21.85,208200.0,16.5982,16.6134,16.5377,16.5377,208200.0
2004-08-17 13:30:00,21.85,21.88,21.8,21.87,251400.0,16.5377,16.5604,16.4999,16.5528,251400.0
2004-08-17 14:00:00,21.87,21.88,21.8,21.87,293600.0,16.5528,16.5604,16.4999,16.5528,293600.0
2004-08-17 14:30:00,21.87,21.9,21.81,21.85,287800.0,16.5528,16.5755,16.5074,16.5377,287800.0
2004-08-17 15:00:00,21.85,21.87,21.77,21.79,186000.0,16.5377,16.5528,16.4771,16.4923,186000.0
2004-08-17 15:30:00,21.79,21.85,21.75,21.84,480400.0,16.4923,16.5377,16.462,16.5301,480400.0
2004-08-18 09:30:00,21.85,21.93,21.76,21.77,438600.0,16.5377,16.5982,16.4696,16.4771,438600.0
2004-08-18 10:00:00,21.78,21.9,21.75,21.9,296200.0,16.4847,16.5755,16.462,16.5755,296200.0
2004-08-18 10:30:00,21.9,22.1,21.83,22.05,549800.0,16.5755,16.7269,16.5226,16.6891,549800.0
2004-08-18 11:00:00,22.05,22.06,21.96,21.99,540800.0,16.6891,16.6966,16.621,16.6437,540800.0
2004-08-18 11:30:00,21.99,22.03,21.93,21.95,218200.0,16.6437,16.6739,16.5982,16.6134,218200.0
2004-08-18 12:00:00,21.95,21.96,21.92,21.94,185800.0,16.6134,16.621,16.5907,16.6058,185800.0
2004-08-18 12:30:00,21.94,21.97,21.86,21.86,241600.0,16.6058,16.6285,16.5453,16.5453,241600.0
2004-08-18 13:00:00,21.87,21.93,21.75,21.78,847600.0,16.5528,16.5982,16.462,16.4847,847600.0
2004-08-18 13:30:00,21.78,21.86,21.77,21.83,158000.0,16.4847,16.5453,16.4771,16.5226,158000.0
2004-08-18 14:00:00,21.83,21.98,21.83,21.96,287600.0,16.5226,16.6361,16.5226,16.621,287600.0
2004-08-18 14:30:00,21.95,22.05,21.93,22.02,335000.0,16.6134,16.6891,16.5982,16.6664,335000.0
2004-08-18 15:00:00,22.02,22.13,21.99,22.11,484000.0,16.6664,16.7496,16.6437,16.7345,484000.0
2004-08-18 15:30:00,22.11,22.25,22.09,22.2,981800.0,16.7345,16.8404,16.7193,16.8026,981800.0
2004-08-19 09:30:00,22.25,22.57,22.23,22.42,1061800.0,16.8404,17.0826,16.8253,16.9691,1061800.0
2004-08-19 10:00:00,22.42,22.5,22.35,22.38,557200.0,16.9691,17.0297,16.9161,16.9388,557200.0
2004-08-19 10:30:00,22.39,22.5,22.39,22.45,375200.0,16.9464,17.0297,16.9464,16.9918,375200.0
2004-08-19 11:00:00,22.45,22.47,22.41,22.45,346400.0,16.9918,17.007,16.9615,16.9918,346400.0
2004-08-19 11:30:00,22.45,22.47,22.37,22.43,305000.0,16.9918,17.007,16.9313,16.9767,305000.0
2004-08-19 12:00:00,22.43,22.49,22.4,22.48,251000.0,16.9767,17.0221,16.954,17.0145,251000.0
2004-08-19 12:30:00,22.48,22.49,22.42,22.42,301600.0,17.0145,17.0221,16.9691,16.9691,301600.0
2004-08-19 13:00:00,22.42,22.43,22.37,22.39,341800.0,16.9691,16.9767,16.9313,16.9464,341800.0
2004-08-19 13:30:00,22.38,22.47,22.34,22.41,369600.0,16.9388,17.007,16.9086,16.9615,369600.0
2004-08-19 14:00:00,22.42,22.43,22.34,22.37,443000.0,16.9691,16.9767,16.9086,16.9313,443000.0
2004-08-19 14:30:00,22.37,22.38,22.3,22.36,497200.0,16.9313,16.9388,16.8783,16.9237,497200.0
2004-08-19 15:00:00,22.36,22.42,22.33,22.38,416800.0,16.9237,16.9691,16.901,16.9388,416800.0
2004-08-19 15:30:00,22.38,22.45,22.32,22.36,650400.0,16.9388,16.9918,16.8934,16.9237,650400.0
2004-08-20 09:30:00,22.4,22.45,22.25,22.28,469400.0,16.954,16.9918,16.8404,16.8632,469400.0
2004-08-20 10:00:00,22.28,22.41,22.25,22.39,318200.0,16.8632,16.9615,16.8404,16.9464,318200.0
2004-08-20 10:30:00,22.4,22.46,22.4,22.41,231800.0,16.954,16.9994,16.954,16.9615,231800.0
2004-08-20 11:00:00,22.43,22.45,22.37,22.44,275800.0,16.9767,16.9918,16.9313,16.9843,275800.0
2004-08-20 11:30:00,22.43,22.45,22.39,22.43,144600.0,16.9767,16.9918,16.9464,16.9767,144600.0
2004-08-20 12:00:00,22.44,22.5,22.41,22.42,138200.0,16.9843,17.0297,16.9615,16.9691,138200.0
2004-08-20 12:30:00,22.42,22.55,22.41,22.52,267400.0,16.9691,17.0675,16.9615,17.0448,267400.0
2004-08-20 13:00:00,22.52,22.54,22.48,22.48,151800.0,17.0448,17.0599,17.0145,17.0145,151800.0
2004-08-20 13:30:00,22.48,22.54,22.45,22.5,168800.0,17.0145,17.0599,16.9918,17.0297,168800.0
2004-08-20 14:00:00,22.5,22.54,22.49,22.51,208400.0,17.0297,17.0599,17.0221,17.0372,208400.0
2004-08-20 14:30:00,22.52,22.55,22.48,22.53,296200.0,17.0448,17.0675,17.0145,17.0524,296200.0
2004-08-20 15:00:00,22.53,22.55,22.51,22.55,391600.0,17.0524,17.0675,17.0372,17.0675,391600.0
2004-08-20 15:30:00,22.55,22.57,22.49,22.5,628200.0,17.0675,17.0826,17.0221,17.0297,628200.0
2004-08-23 09:30:00,22.63,22.65,22.41,22.43,947200.0,17.1281,17.1432,16.9615,16.9767,947200.0
2004-08-23 10:00:00,22.43,22.5,22.4,22.47,428600.0,16.9767,17.0297,16.954,17.007,428600.0
2004-08-23 10:30:00,22.47,22.5,22.44,22.5,260600.0,17.007,17.0297,16.9843,17.0297,260600.0
2004-08-23 11:00:00,22.49,22.5,22.37,22.5,540000.0,17.0221,17.0297,16.9313,17.0297,540000.0
2004-08-23 11:30:00,22.5,22.51,22.37,22.4,560000.0,17.0297,17.0372,16.9313,16.954,560000.0
2004-08-23 12:00:00,22.39,22.48,22.39,22.4,163800.0,16.9464,17.0145,16.9464,16.954,163800.0
2004-08-23 12:30:00,22.4,22.44,22.4,22.41,143400.0,16.954,16.9843,16.954,16.9615,143400.0
2004-08-23 13:00:00,22.41,22.46,22.4,22.41,168400.0,16.9615,16.9994,16.954,16.9615,168400.0
2004-08-23 13:30:00,22.42,22.5,22.41,22.5,184800.0,16.9691,17.0297,16.9615,17.0297,184800.0
2004-08-23 14:00:00,22.5,22.54,22.45,22.45,216000.0,17.0297,17.0599,16.9918,16.9918,216000.0
2004-08-23 14:30:00,22.45,22.48,22.42,22.45,274000.0,16.9918,17.0145,16.9691,16.9918,274000.0
2004-08-23 15:00:00,22.43,22.46,22.4,22.43,284400.0,16.9767,16.9994,16.954,16.9767,284400.0
2004-08-23 15:30:00,22.43,22.5,22.41,22.5,611400.0,16.9767,17.0297,16.9615,17.0297,611400.0
2004-08-24 09:30:00,22.54,22.84,22.5,22.79,643000.0,17.0599,17.287,17.0297,17.2492,643000.0
2004-08-24 10:00:00,22.79,22.88,22.71,22.71,515600.0,17.2492,17.3173,17.1886,17.1886,515600.0
2004-08-24 10:30:00,22.72,22.72,22.6,22.62,409000.0,17.1962,17.1962,17.1054,17.1205,409000.0
2004-08-24 11:00:00,22.62,22.79,22.54,22.65,444400.0,17.1205,17.2492,17.0599,17.1432,444400.0
2004-08-24 11:30:00,22.64,22.69,22.61,22.66,193800.0,17.1356,17.1735,17.1129,17.1508,193800.0
2004-08-24 12:00:00,22.66,22.67,22.58,22.63,180400.0,17.1508,17.1583,17.0902,17.1281,180400.0
2004-08-24 12:30:00,22.63,22.7,22.61,22.67,236800.0,17.1281,17.181,17.1129,17.1583,236800.0
2004-08-24 13:00:00,22.68,22.79,22.68,22.73,273200.0,17.1659,17.2492,17.1659,17.2037,273200.0
2004-08-24 13:30:00,22.73,22.88,22.72,22.83,382400.0,17.2037,17.3173,17.1962,17.2794,382400.0
2004-08-24 14:00:00,22.83,22.86,22.72,22.77,231000.0,17.2794,17.3021,17.1962,17.234,231000.0
2004-08-24 14:30:00,22.78,22.81,22.68,22.68,224200.0,17.2416,17.2643,17.1659,17.1659,224200.0
2004-08-24 15:00:00,22.68,22.79,22.66,22.75,381600.0,17.1659,17.2492,17.1508,17.2189,381600.0
2004-08-24 15:30:00,22.76,22.88,22.76,22.87,786000.0,17.2265,17.3173,17.2265,17.3097,786000.0
2004-08-25 09:30:00,22.73,22.79,22.56,22.58,526400.0,17.2037,17.2492,17.0751,17.0902,526400.0
2004-08-25 10:00:00,22.57,22.63,22.5,22.6,270800.0,17.0826,17.1281,17.0297,17.1054,270800.0
2004-08-25 10:30:00,22.6,22.73,22.56,22.68,226200.0,17.1054,17.2037,17.0751,17.1659,226200.0
2004-08-25 11:00:00,22.68,22.83,22.67,22.75,255800.0,17.1659,17.2794,17.1583,17.2189,255800.0
2004-08-25 11:30:00,22.75,22.79,22.74,22.77,100400.0,17.2189,17.2492,17.2113,17.234,100400.0
2004-08-25 12:00:00,22.77,22.94,22.74,22.93,415200.0,17.234,17.3627,17.2113,17.3551,415200.0
2004-08-25 12:30:00,22.93,22.99,22.91,22.93,239600.0,17.3551,17.4005,17.34,17.3551,239600.0
2004-08-25 13:00:00,22.93,22.99,22.93,22.97,208800.0,17.3551,17.4005,17.3551,17.3854,208800.0
2004-08-25 13:30:00,22.97,23.0,22.95,22.99,235200.0,17.3854,17.4081,17.3703,17.4005,235200.0
2004-08-25 14:00:00,22.99,23.0,22.94,22.97,340400.0,17.4005,17.4081,17.3627,17.3854,340400.0
2004-08-25 14:30:00,22.98,23.01,22.92,22.95,598800.0,17.393,17.4157,17.3476,17.3703,598800.0
2004-08-25 15:00:00,22.96,22.99,22.92,22.92,355200.0,17.3778,17.4005,17.3476,17.3476,355200.0
2004-08-25 15:30:00,22.92,23.04,22.4,23.02,845400.0,17.3476,17.4384,16.954,17.4232,845400.0
2004-08-26 09:30:00,21.76,21.9,21.0,21.25,8605200.0,16.4696,16.5755,15.8944,16.0836,8605200.0
2004-08-26 10:00:00,21.24,21.52,21.03,21.43,5370000.0,16.076,16.2879,15.9171,16.2198,5370000.0
2004-08-26 10:30:00,21.43,21.57,21.38,21.55,2086600.0,16.2198,16.3258,16.182,16.3106,2086600.0
2004-08-26 11:00:00,21.55,21.67,21.46,21.64,2190000.0,16.3106,16.4015,16.2425,16.3788,2190000.0
2004-08-26 11:30:00,21.63,21.7,21.09,21.65,1286200.0,16.3712,16.4242,15.9625,16.3863,1286200.0
2004-08-26 12:00:00,21.66,21.8,21.65,21.71,1500200.0,16.3939,16.4999,16.3863,16.4317,1500200.0
2004-08-26 12:30:00,21.7,21.8,21.6,21.67,678200.0,16.4242,16.4999,16.3485,16.4015,678200.0
2004-08-26 13:00:00,21.68,21.68,21.52,21.63,1297400.0,16.409,16.409,16.2879,16.3712,1297400.0
2004-08-26 13:30:00,21.63,21.69,21.57,21.58,621200.0,16.3712,16.4166,16.3258,16.3333,621200.0
2004-08-26 14:00:00,21.58,21.66,21.57,21.63,670200.0,16.3333,16.3939,16.3258,16.3712,670200.0
2004-08-26 14:30:00,21.63,21.63,21.52,21.54,727400.0,16.3712,16.3712,16.2879,16.3031,727400.0
2004-08-26 15:00:00,21.54,21.59,21.48,21.49,1025600.0,16.3031,16.3409,16.2577,16.2652,1025600.0
2004-08-26 15:30:00,21.49,21.59,21.46,21.57,1449800.0,16.2652,16.3409,16.2425,16.3258,1449800.0
2004-08-27 09:30:00,21.58,21.75,21.41,21.56,1212000.0,16.3333,16.462,16.2047,16.3182,1212000.0
2004-08-27 10:00:00,21.56,21.58,21.34,21.47,1200200.0,16.3182,16.3333,16.1517,16.2501,1200200.0
2004-08-27 10:30:00,21.47,21.58,21.38,21.43,999000.0,16.2501,16.3333,16.182,16.2198,999000.0
2004-08-27 11:00:00,21.44,21.5,21.43,21.47,455400.0,16.2274,16.2728,16.2198,16.2501,455400.0
2004-08-27 11:30:00,21.47,21.51,21.32,21.34,788200.0,16.2501,16.2804,16.1366,16.1517,788200.0
2004-08-27 12:00:00,21.35,21.35,21.26,21.3,792400.0,16.1593,16.1593,16.0911,16.1214,792400.0
2004-08-27 12:30:00,21.3,21.4,21.3,21.38,395800.0,16.1214,16.1971,16.1214,16.182,395800.0
2004-08-27 13:00:00,21.37,21.45,21.36,21.38,326400.0,16.1744,16.2349,16.1668,16.182,326400.0
2004-08-27 13:30:00,21.38,21.4,21.35,21.39,213400.0,16.182,16.1971,16.1593,16.1895,213400.0
2004-08-27 14:00:00,21.39,21.43,21.33,21.36,297800.0,16.1895,16.2198,16.1441,16.1668,297800.0
2004-08-27 14:30:00,21.36,21.43,21.33,21.4,429000.0,16.1668,16.2198,16.1441,16.1971,429000.0
2004-08-27 15:00:00,21.4,21.4,21.36,21.39,358400.0,16.1971,16.1971,16.1668,16.1895,358400.0
2004-08-27 15:30:00,21.39,21.41,21.29,21.29,1203800.0,16.1895,16.2047,16.1138,16.1138,1203800.0
2004-08-30 09:30:00,21.36,21.7,21.26,21.64,1038800.0,16.1668,16.4242,16.0911,16.3788,1038800.0
2004-08-30 10:00:00,21.64,21.65,21.56,21.61,632600.0,16.3788,16.3863,16.3182,16.356,632600.0
2004-08-30 10:30:00,21.61,21.61,21.46,21.52,636800.0,16.356,16.356,16.2425,16.2879,636800.0
2004-08-30 11:00:00,21.52,21.54,21.43,21.5,433000.0,16.2879,16.3031,16.2198,16.2728,433000.0
2004-08-30 11:30:00,21.51,21.58,21.5,21.57,297600.0,16.2804,16.3333,16.2728,16.3258,297600.0
2004-08-30 12:00:00,21.56,21.57,21.52,21.55,260000.0,16.3182,16.3258,16.2879,16.3106,260000.0
2004-08-30 12:30:00,21.55,21.55,21.48,21.5,239400.0,16.3106,16.3106,16.2577,16.2728,239400.0
2004-08-30 13:00:00,21.5,21.5,21.46,21.47,236000.0,16.2728,16.2728,16.2425,16.2501,236000.0
2004-08-30 13:30:00,21.47,21.53,21.47,21.5,212800.0,16.2501,16.2955,16.2501,16.2728,212800.0
2004-08-30 14:00:00,21.5,21.53,21.49,21.53,145200.0,16.2728,16.2955,16.2652,16.2955,145200.0
2004-08-30 14:30:00,21.53,21.54,21.46,21.49,230200.0,16.2955,16.3031,16.2425,16.2652,230200.0
2004-08-30 15:00:00,21.49,21.52,21.47,21.52,489600.0,16.2652,16.2879,16.2501,16.2879,489600.0
2004-08-30 15:30:00,21.52,21.54,21.38,21.4,613400.0,16.2879,16.3031,16.182,16.1971,613400.0
2004-08-31 09:30:00,21.45,21.53,21.43,21.47,433600.0,16.2349,16.2955,16.2198,16.2501,433600.0
2004-08-31 10:00:00,21.47,21.48,21.38,21.47,324600.0,16.2501,16.2577,16.182,16.2501,324600.0
2004-08-31 10:30:00,21.47,21.53,21.46,21.5,369400.0,16.2501,16.2955,16.2425,16.2728,369400.0
2004-08-31 11:00:00,21.5,21.5,21.35,21.36,306400.0,16.2728,16.2728,16.1593,16.1668,306400.0
2004-08-31 11:30:00,21.36,21.44,21.35,21.41,602600.0,16.1668,16.2274,16.1593,16.2047,602600.0
2004-08-31 12:00:00,21.4,21.48,21.38,21.46,208800.0,16.1971,16.2577,16.182,16.2425,208800.0
2004-08-31 12:30:00,21.46,21.48,21.4,21.41,232600.0,16.2425,16.2577,16.1971,16.2047,232600.0
2004-08-31 13:00:00,21.41,21.42,21.37,21.4,180800.0,16.2047,16.2122,16.1744,16.1971,180800.0
2004-08-31 13:30:00,21.4,21.42,21.33,21.4,320400.0,16.1971,16.2122,16.1441,16.1971,320400.0
2004-08-31 14:00:00,21.4,21.44,21.33,21.35,209600.0,16.1971,16.2274,16.1441,16.1593,209600.0
2004-08-31 14:30:00,21.35,21.49,21.35,21.48,256600.0,16.1593,16.2652,16.1593,16.2577,256600.0
2004-08-31 15:00:00,21.49,21.49,21.43,21.47,308800.0,16.2652,16.2652,16.2198,16.2501,308800.0
2004-08-31 15:30:00,21.48,21.63,21.47,21.55,727200.0,16.2577,16.3712,16.2501,16.3106,727200.0
2004-09-01 09:30:00,21.53,21.56,21.4,21.47,704600.0,16.2955,16.3182,16.1971,16.2501,704600.0
2004-09-01 10:00:00,21.47,21.7,21.47,21.7,730000.0,16.2501,16.4242,16.2501,16.4242,730000.0
2004-09-01 10:30:00,21.7,21.7,21.61,21.65,374200.0,16.4242,16.4242,16.356,16.3863,374200.0
2004-09-01 11:00:00,21.65,21.7,21.62,21.64,309600.0,16.3863,16.4242,16.3636,16.3788,309600.0
2004-09-01 11:30:00,21.64,21.68,21.63,21.65,155000.0,16.3788,16.409,16.3712,16.3863,155000.0
2004-09-01 12:00:00,21.66,21.7,21.64,21.68,309600.0,16.3939,16.4242,16.3788,16.409,309600.0
2004-09-01 12:30:00,21.68,21.7,21.62,21.63,128200.0,16.409,16.4242,16.3636,16.3712,128200.0
2004-09-01 13:00:00,21.63,21.63,21.43,21.58,924000.0,16.3712,16.3712,16.2198,16.3333,924000.0
2004-09-01 13:30:00,21.58,21.64,21.56,21.58,190600.0,16.3333,16.3788,16.3182,16.3333,190600.0
2004-09-01 14:00:00,21.58,21.61,21.51,21.61,141800.0,16.3333,16.356,16.2804,16.356,141800.0
2004-09-01 14:30:00,21.61,21.63,21.58,21.61,161400.0,16.356,16.3712,16.3333,16.356,161400.0
2004-09-01 15:00:00,21.61,21.63,21.5,21.56,297000.0,16.356,16.3712,16.2728,16.3182,297000.0
2004-09-01 15:30:00,21.56,21.65,21.5,21.64,659200.0,16.3182,16.3863,16.2728,16.3788,659200.0
2004-09-02 09:30:00,21.65,21.9,21.65,21.82,824000.0,16.3863,16.5755,16.3863,16.515,824000.0
2004-09-02 10:00:00,21.82,21.92,21.77,21.91,439600.0,16.515,16.5907,16.4771,16.5831,439600.0
2004-09-02 10:30:00,21.92,21.97,21.9,21.91,228000.0,16.5907,16.6285,16.5755,16.5831,228000.0
2004-09-02 11:00:00,21.91,21.93,21.89,21.89,208800.0,16.5831,16.5982,16.568,16.568,208800.0
2004-09-02 11:30:00,21.89,21.89,21.85,21.85,360200.0,16.568,16.568,16.5377,16.5377,360200.0
2004-09-02 12:00:00,21.85,21.89,21.85,21.86,184800.0,16.5377,16.568,16.5377,16.5453,184800.0
2004-09-02 12:30:00,21.86,21.9,21.86,21.87,92200.0,16.5453,16.5755,16.5453,16.5528,92200.0
2004-09-02 13:00:00,21.86,21.86,21.85,21.86,79000.0,16.5453,16.5453,16.5377,16.5453,79000.0
2004-09-02 13:30:00,21.86,21.91,21.85,21.89,130800.0,16.5453,16.5831,16.5377,16.568,130800.0
2004-09-02 14:00:00,21.9,22.05,21.89,22.04,374000.0,16.5755,16.6891,16.568,16.6815,374000.0
2004-09-02 14:30:00,22.04,22.11,22.0,22.09,407800.0,16.6815,16.7345,16.6512,16.7193,407800.0
2004-09-02 15:00:00,22.09,22.19,22.09,22.17,617600.0,16.7193,16.795,16.7193,16.7799,617600.0
2004-09-02 15:30:00,22.18,22.24,22.13,22.21,734600.0,16.7875,16.8329,16.7496,16.8102,734600.0
2004-09-03 09:30:00,22.25,22.45,22.08,22.38,953400.0,16.8404,16.9918,16.7118,16.9388,953400.0
2004-09-03 10:00:00,22.38,22.42,22.24,22.25,546800.0,16.9388,16.9691,16.8329,16.8404,546800.0
2004-09-03 10:30:00,22.25,22.38,22.25,22.31,445200.0,16.8404,16.9388,16.8404,16.8859,445200.0
2004-09-03 11:00:00,22.31,22.31,22.22,22.27,454000.0,16.8859,16.8859,16.8177,16.8556,454000.0
2004-09-03 11:30:00,22.28,22.28,22.23,22.26,261800.0,16.8632,16.8632,16.8253,16.848,261800.0
2004-09-03 12:00:00,22.25,22.25,22.24,22.24,194800.0,16.8404,16.8404,16.8329,16.8329,194800.0
2004-09-03 12:30:00,22.24,22.25,22.18,22.19,263200.0,16.8329,16.8404,16.7875,16.795,263200.0
2004-09-03 13:00:00,22.19,22.29,22.17,22.28,149800.0,16.795,16.8707,16.7799,16.8632,149800.0
2004-09-03 13:30:00,22.28,22.3,22.28,22.3,75000.0,16.8632,16.8783,16.8632,16.8783,75000.0
2004-09-03 14:00:00,22.3,22.32,22.25,22.28,144800.0,16.8783,16.8934,16.8404,16.8632,144800.0
2004-09-03 14:30:00,22.29,22.3,22.24,22.25,141200.0,16.8707,16.8783,16.8329,16.8404,141200.0
2004-09-03 15:00:00,22.25,22.28,22.23,22.26,346400.0,16.8404,16.8632,16.8253,16.848,346400.0
2004-09-03 15:30:00,22.25,22.3,22.17,22.21,541000.0,16.8404,16.8783,16.7799,16.8102,541000.0
2004-09-07 09:30:00,22.33,22.42,22.02,22.09,757600.0,16.901,16.9691,16.6664,16.7193,757600.0
2004-09-07 10:00:00,22.09,22.25,22.03,22.07,775400.0,16.7193,16.8404,16.6739,16.7042,775400.0
2004-09-07 10:30:00,22.07,22.21,22.07,22.17,372000.0,16.7042,16.8102,16.7042,16.7799,372000.0
2004-09-07 11:00:00,22.17,22.29,22.16,22.25,343600.0,16.7799,16.8707,16.7723,16.8404,343600.0
2004-09-07 11:30:00,22.25,22.33,22.25,22.28,171800.0,16.8404,16.901,16.8404,16.8632,171800.0
2004-09-07 12:00:00,22.28,22.33,22.24,22.25,198000.0,16.8632,16.901,16.8329,16.8404,198000.0
2004-09-07 12:30:00,22.25,22.31,22.22,22.26,110200.0,16.8404,16.8859,16.8177,16.848,110200.0
2004-09-07 13:00:00,22.27,22.3,22.23,22.25,138000.0,16.8556,16.8783,16.8253,16.8404,138000.0
2004-09-07 13:30:00,22.25,22.31,22.22,22.23,143000.0,16.8404,16.8859,16.8177,16.8253,143000.0
2004-09-07 14:00:00,22.23,22.25,22.18,22.2,200400.0,16.8253,16.8404,16.7875,16.8026,200400.0
2004-09-07 14:30:00,22.2,22.22,22.02,22.09,479800.0,16.8026,16.8177,16.6664,16.7193,479800.0
2004-09-07 15:00:00,22.08,22.13,22.05,22.06,390200.0,16.7118,16.7496,16.6891,16.6966,390200.0
2004-09-07 15:30:00,22.06,22.23,22.05,22.21,515000.0,16.6966,16.8253,16.6891,16.8102,515000.0
2004-09-08 09:30:00,22.16,22.24,22.05,22.23,441400.0,16.7723,16.8329,16.6891,16.8253,441400.0
2004-09-08 10:00:00,22.23,22.33,22.13,22.32,316600.0,16.8253,16.901,16.7496,16.8934,316600.0
2004-09-08 10:30:00,22.33,22.4,22.22,22.24,336600.0,16.901,16.954,16.8177,16.8329,336600.0
2004-09-08 11:00:00,22.25,22.36,22.22,22.3,215200.0,16.8404,16.9237,16.8177,16.8783,215200.0
2004-09-08 11:30:00,22.31,22.38,22.25,22.25,207400.0,16.8859,16.9388,16.8404,16.8404,207400.0
2004-09-08 12:00:00,22.25,22.28,22.22,22.25,220200.0,16.8404,16.8632,16.8177,16.8404,220200.0
2004-09-08 12:30:00,22.24,22.3,22.15,22.26,421600.0,16.8329,16.8783,16.7648,16.848,421600.0
2004-09-08 13:00:00,22.26,22.34,22.25,22.25,194600.0,16.848,16.9086,16.8404,16.8404,194600.0
2004-09-08 13:30:00,22.25,22.3,22.21,22.21,203200.0,16.8404,16.8783,16.8102,16.8102,203200.0
2004-09-08 14:00:00,22.22,22.36,22.21,22.34,280000.0,16.8177,16.9237,16.8102,16.9086,280000.0
2004-09-08 14:30:00,22.35,22.36,22.24,22.25,391200.0,16.9161,16.9237,16.8329,16.8404,391200.0
2004-09-08 15:00:00,22.25,22.29,22.2,22.25,372000.0,16.8404,16.8707,16.8026,16.8404,372000.0
2004-09-08 15:30:00,22.25,22.32,22.14,22.16,299400.0,16.8404,16.8934,16.7572,16.7723,299400.0
2004-09-09 09:30:00,22.24,22.36,22.18,22.35,443000.0,16.8329,16.9237,16.7875,16.9161,443000.0
2004-09-09 10:00:00,22.32,22.36,22.21,22.23,493800.0,16.8934,16.9237,16.8102,16.8253,493800.0
2004-09-09 10:30:00,22.23,22.24,22.15,22.15,364200.0,16.8253,16.8329,16.7648,16.7648,364200.0
2004-09-09 11:00:00,22.15,22.23,22.07,22.19,404400.0,16.7648,16.8253,16.7042,16.795,404400.0
2004-09-09 11:30:00,22.2,22.22,22.15,22.21,373200.0,16.8026,16.8177,16.7648,16.8102,373200.0
2004-09-09 12:00:00,22.21,22.28,22.11,22.21,482600.0,16.8102,16.8632,16.7345,16.8102,482600.0
2004-09-09 12:30:00,22.21,22.25,22.17,22.25,218200.0,16.8102,16.8404,16.7799,16.8404,218200.0
2004-09-09 13:00:00,22.25,22.36,22.21,22.32,291400.0,16.8404,16.9237,16.8102,16.8934,291400.0
2004-09-09 13:30:00,22.32,22.36,22.25,22.3,232800.0,16.8934,16.9237,16.8404,16.8783,232800.0
2004-09-09 14:00:00,22.3,22.36,22.29,22.32,127000.0,16.8783,16.9237,16.8707,16.8934,127000.0
2004-09-09 14:30:00,22.33,22.41,22.25,22.39,265600.0,16.901,16.9615,16.8404,16.9464,265600.0
2004-09-09 15:00:00,22.39,22.4,22.31,22.32,226200.0,16.9464,16.954,16.8859,16.8934,226200.0
2004-09-09 15:30:00,22.31,22.33,22.23,22.29,349000.0,16.8859,16.901,16.8253,16.8707,349000.0
2004-09-10 09:30:00,22.25,22.31,22.16,22.25,458600.0,16.8404,16.8859,16.7723,16.8404,458600.0
2004-09-10 10:00:00,22.26,22.36,22.25,22.33,254000.0,16.848,16.9237,16.8404,16.901,254000.0
2004-09-10 10:30:00,22.33,22.34,22.28,22.31,160600.0,16.901,16.9086,16.8632,16.8859,160600.0
2004-09-10 11:00:00,22.31,22.34,22.29,22.34,165800.0,16.8859,16.9086,16.8707,16.9086,165800.0
2004-09-10 11:30:00,22.34,22.34,22.22,22.24,117200.0,16.9086,16.9086,16.8177,16.8329,117200.0
2004-09-10 12:00:00,22.23,22.28,22.22,22.28,160800.0,16.8253,16.8632,16.8177,16.8632,160800.0
2004-09-10 12:30:00,22.27,22.3,22.25,22.25,61200.0,16.8556,16.8783,16.8404,16.8404,61200.0
2004-09-10 13:00:00,22.25,22.3,22.23,22.29,108600.0,16.8404,16.8783,16.8253,16.8707,108600.0
2004-09-10 13:30:00,22.29,22.3,22.2,22.2,107400.0,16.8707,16.8783,16.8026,16.8026,107400.0
2004-09-10 14:00:00,22.2,22.34,22.2,22.31,196000.0,16.8026,16.9086,16.8026,16.8859,196000.0
2004-09-10 14:30:00,22.31,22.37,22.29,22.36,230600.0,16.8859,16.9313,16.8707,16.9237,230600.0
2004-09-10 15:00:00,22.36,22.42,22.32,22.4,326800.0,16.9237,16.9691,16.8934,16.954,326800.0
2004-09-10 15:30:00,22.4,22.47,22.23,22.42,388800.0,16.954,17.007,16.8253,16.9691,388800.0
2004-09-13 09:30:00,22.46,22.5,22.32,22.49,377800.0,16.9994,17.0297,16.8934,17.0221,377800.0
2004-09-13 10:00:00,22.49,22.62,22.45,22.56,433400.0,17.0221,17.1205,16.9918,17.0751,433400.0
2004-09-13 10:30:00,22.56,22.59,22.49,22.59,580800.0,17.0751,17.0978,17.0221,17.0978,580800.0
2004-09-13 11:00:00,22.59,22.61,22.55,22.56,240200.0,17.0978,17.1129,17.0675,17.0751,240200.0
2004-09-13 11:30:00,22.56,22.6,22.52,22.53,278800.0,17.0751,17.1054,17.0448,17.0524,278800.0
2004-09-13 12:00:00,22.53,22.53,22.49,22.49,182600.0,17.0524,17.0524,17.0221,17.0221,182600.0
2004-09-13 12:30:00,22.49,22.54,22.45,22.49,304400.0,17.0221,17.0599,16.9918,17.0221,304400.0
2004-09-13 13:00:00,22.49,22.5,22.43,22.46,202200.0,17.0221,17.0297,16.9767,16.9994,202200.0
2004-09-13 13:30:00,22.46,22.48,22.38,22.42,369400.0,16.9994,17.0145,16.9388,16.9691,369400.0
2004-09-13 14:00:00,22.42,22.48,22.39,22.46,317600.0,16.9691,17.0145,16.9464,16.9994,317600.0
2004-09-13 14:30:00,22.46,22.46,22.32,22.38,642800.0,16.9994,16.9994,16.8934,16.9388,642800.0
2004-09-13 15:00:00,22.38,22.46,22.35,22.45,456000.0,16.9388,16.9994,16.9161,16.9918,456000.0
2004-09-13 15:30:00,22.45,22.55,22.36,22.51,1105600.0,16.9918,17.0675,16.9237,17.0372,1105600.0
2004-09-14 09:30:00,22.53,22.71,22.47,22.59,958800.0,17.0524,17.1886,17.007,17.0978,958800.0
2004-09-14 10:00:00,22.6,22.7,22.59,22.66,279200.0,17.1054,17.181,17.0978,17.1508,279200.0
2004-09-14 10:30:00,22.67,22.67,22.52,22.58,262000.0,17.1583,17.1583,17.0448,17.0902,262000.0
2004-09-14 11:00:00,22.58,22.72,22.58,22.66,364600.0,17.0902,17.1962,17.0902,17.1508,364600.0
2004-09-14 11:30:00,22.66,22.7,22.66,22.7,255200.0,17.1508,17.181,17.1508,17.181,255200.0
2004-09-14 12:00:00,22.7,22.93,22.68,22.89,414800.0,17.181,17.3551,17.1659,17.3248,414800.0
2004-09-14 12:30:00,22.89,22.93,22.84,22.91,235800.0,17.3248,17.3551,17.287,17.34,235800.0
2004-09-14 13:00:00,22.91,22.98,22.89,22.92,245400.0,17.34,17.393,17.3248,17.3476,245400.0
2004-09-14 13:30:00,22.92,22.92,22.85,22.89,135400.0,17.3476,17.3476,17.2946,17.3248,135400.0
2004-09-14 14:00:00,22.89,22.89,22.83,22.86,191400.0,17.3248,17.3248,17.2794,17.3021,191400.0
2004-09-14 14:30:00,22.86,22.9,22.75,22.89,292800.0,17.3021,17.3324,17.2189,17.3248,292800.0
2004-09-14 15:00:00,22.88,22.9,22.84,22.9,285600.0,17.3173,17.3324,17.287,17.3324,285600.0
2004-09-14 15:30:00,22.89,22.99,22.85,22.97,713200.0,17.3248,17.4005,17.2946,17.3854,713200.0
2004-09-15 09:30:00,23.04,23.13,22.68,22.69,1199000.0,17.4384,17.5065,17.1659,17.1735,1199000.0
2004-09-15 10:00:00,22.7,22.81,22.64,22.73,702400.0,17.181,17.2643,17.1356,17.2037,702400.0
2004-09-15 10:30:00,22.73,22.82,22.68,22.81,398600.0,17.2037,17.2719,17.1659,17.2643,398600.0
2004-09-15 11:00:00,22.81,22.87,22.78,22.82,238200.0,17.2643,17.3097,17.2416,17.2719,238200.0
2004-09-15 11:30:00,22.82,22.82,22.78,22.79,192000.0,17.2719,17.2719,17.2416,17.2492,192000.0
2004-09-15 12:00:00,22.79,22.84,22.77,22.83,176200.0,17.2492,17.287,17.234,17.2794,176200.0
2004-09-15 12:30:00,22.83,22.84,22.78,22.82,233400.0,17.2794,17.287,17.2416,17.2719,233400.0
2004-09-15 13:00:00,22.82,22.89,22.81,22.88,112800.0,17.2719,17.3248,17.2643,17.3173,112800.0
2004-09-15 13:30:00,22.87,22.9,22.8,22.83,178200.0,17.3097,17.3324,17.2567,17.2794,178200.0
2004-09-15 14:00:00,22.83,22.86,22.79,22.81,110800.0,17.2794,17.3021,17.2492,17.2643,110800.0
2004-09-15 14:30:00,22.81,22.85,22.74,22.75,214200.0,17.2643,17.2946,17.2113,17.2189,214200.0
2004-09-15 15:00:00,22.75,22.78,22.72,22.76,180000.0,17.2189,17.2416,17.1962,17.2265,180000.0
2004-09-15 15:30:00,22.76,22.8,22.67,22.71,428600.0,17.2265,17.2567,17.1583,17.1886,428600.0
2004-09-16 09:30:00,22.81,22.87,22.74,22.8,389000.0,17.2643,17.3097,17.2113,17.2567,389000.0
2004-09-16 10:00:00,22.79,22.83,22.73,22.8,306800.0,17.2492,17.2794,17.2037,17.2567,306800.0
2004-09-16 10:30:00,22.81,22.83,22.77,22.83,275800.0,17.2643,17.2794,17.234,17.2794,275800.0
2004-09-16 11:00:00,22.82,22.83,22.76,22.78,97800.0,17.2719,17.2794,17.2265,17.2416,97800.0
2004-09-16 11:30:00,22.78,22.8,22.75,22.75,102600.0,17.2416,17.2567,17.2189,17.2189,102600.0
2004-09-16 12:00:00,22.75,22.78,22.68,22.78,237800.0,17.2189,17.2416,17.1659,17.2416,237800.0
2004-09-16 12:30:00,22.77,22.81,22.75,22.79,113600.0,17.234,17.2643,17.2189,17.2492,113600.0
2004-09-16 13:00:00,22.78,22.8,22.77,22.8,52800.0,17.2416,17.2567,17.234,17.2567,52800.0
2004-09-16 13:30:00,22.8,22.81,22.74,22.77,79400.0,17.2567,17.2643,17.2113,17.234,79400.0
2004-09-16 14:00:00,22.75,22.8,22.75,22.79,119600.0,17.2189,17.2567,17.2189,17.2492,119600.0
2004-09-16 14:30:00,22.79,22.81,22.77,22.8,99400.0,17.2492,17.2643,17.234,17.2567,99400.0
2004-09-16 15:00:00,22.8,22.81,22.67,22.71,239000.0,17.2567,17.2643,17.1583,17.1886,239000.0
2004-09-16 15:30:00,22.71,22.81,22.71,22.8,232000.0,17.1886,17.2643,17.1886,17.2567,232000.0
2004-09-17 09:30:00,22.92,23.02,22.84,23.0,552400.0,17.3476,17.4232,17.287,17.4081,552400.0
2004-09-17 10:00:00,22.99,23.15,22.95,23.12,487000.0,17.4005,17.5216,17.3703,17.4989,487000.0
2004-09-17 10:30:00,23.11,23.14,23.06,23.13,436000.0,17.4914,17.5141,17.4535,17.5065,436000.0
2004-09-17 11:00:00,23.13,23.14,23.03,23.07,250000.0,17.5065,17.5141,17.4308,17.4611,250000.0
2004-09-17 11:30:00,23.06,23.1,23.05,23.09,100600.0,17.4535,17.4838,17.4459,17.4762,100600.0
2004-09-17 12:00:00,23.09,23.1,23.05,23.08,117800.0,17.4762,17.4838,17.4459,17.4687,117800.0
2004-09-17 12:30:00,23.08,23.1,23.06,23.07,81200.0,17.4687,17.4838,17.4535,17.4611,81200.0
2004-09-17 13:00:00,23.07,23.07,23.04,23.05,96400.0,17.4611,17.4611,17.4384,17.4459,96400.0
2004-09-17 13:30:00,23.05,23.06,22.99,23.02,142000.0,17.4459,17.4535,17.4005,17.4232,142000.0
2004-09-17 14:00:00,23.02,23.02,22.92,22.93,327200.0,17.4232,17.4232,17.3476,17.3551,327200.0
2004-09-17 14:30:00,22.93,23.0,22.93,23.0,205800.0,17.3551,17.4081,17.3551,17.4081,205800.0
2004-09-17 15:00:00,23.0,23.03,22.99,23.0,153000.0,17.4081,17.4308,17.4005,17.4081,153000.0
2004-09-17 15:30:00,22.99,23.04,22.93,23.04,388600.0,17.4005,17.4384,17.3551,17.4384,388600.0
2004-09-20 09:30:00,22.99,22.99,22.75,22.78,506400.0,17.4005,17.4005,17.2189,17.2416,506400.0
2004-09-20 10:00:00,22.78,22.78,22.68,22.75,454400.0,17.2416,17.2416,17.1659,17.2189,454400.0
2004-09-20 10:30:00,22.75,22.83,22.74,22.81,215600.0,17.2189,17.2794,17.2113,17.2643,215600.0
2004-09-20 11:00:00,22.81,22.88,22.74,22.82,293400.0,17.2643,17.3173,17.2113,17.2719,293400.0
2004-09-20 11:30:00,22.82,22.87,22.81,22.86,207000.0,17.2719,17.3097,17.2643,17.3021,207000.0
2004-09-20 12:00:00,22.86,22.9,22.85,22.9,119000.0,17.3021,17.3324,17.2946,17.3324,119000.0
2004-09-20 12:30:00,22.88,22.9,22.78,22.8,131600.0,17.3173,17.3324,17.2416,17.2567,131600.0
2004-09-20 13:00:00,22.8,22.81,22.7,22.74,202400.0,17.2567,17.2643,17.181,17.2113,202400.0
2004-09-20 13:30:00,22.74,22.89,22.68,22.73,329600.0,17.2113,17.3248,17.1659,17.2037,329600.0
2004-09-20 14:00:00,22.73,22.73,22.59,22.62,388400.0,17.2037,17.2037,17.0978,17.1205,388400.0
2004-09-20 14:30:00,22.63,22.71,22.63,22.66,251000.0,17.1281,17.1886,17.1281,17.1508,251000.0
2004-09-20 15:00:00,22.66,22.75,22.63,22.73,263000.0,17.1508,17.2189,17.1281,17.2037,263000.0
2004-09-20 15:30:00,22.72,22.8,22.65,22.78,288000.0,17.1962,17.2567,17.1432,17.2416,288000.0
2004-09-21 09:30:00,22.78,22.78,22.6,22.63,417200.0,17.2416,17.2416,17.1054,17.1281,417200.0
2004-09-21 10:00:00,22.62,22.84,22.62,22.72,336400.0,17.1205,17.287,17.1205,17.1962,336400.0
2004-09-21 10:30:00,22.72,22.81,22.71,22.78,161200.0,17.1962,17.2643,17.1886,17.2416,161200.0
2004-09-21 11:00:00,22.77,22.78,22.7,22.7,259400.0,17.234,17.2416,17.181,17.181,259400.0
2004-09-21 11:30:00,22.7,22.8,22.7,22.77,197600.0,17.181,17.2567,17.181,17.234,197600.0
2004-09-21 12:00:00,22.77,22.77,22.72,22.74,188400.0,17.234,17.234,17.1962,17.2113,188400.0
2004-09-21 12:30:00,22.74,22.81,22.73,22.81,81400.0,17.2113,17.2643,17.2037,17.2643,81400.0
2004-09-21 13:00:00,22.81,22.88,22.8,22.82,177600.0,17.2643,17.3173,17.2567,17.2719,177600.0
2004-09-21 13:30:00,22.83,22.88,22.81,22.86,203800.0,17.2794,17.3173,17.2643,17.3021,203800.0
2004-09-21 14:00:00,22.86,22.93,22.75,22.85,254200.0,17.3021,17.3551,17.2189,17.2946,254200.0
2004-09-21 14:30:00,22.85,22.95,22.84,22.93,201800.0,17.2946,17.3703,17.287,17.3551,201800.0
2004-09-21 15:00:00,22.93,22.98,22.86,22.89,627400.0,17.3551,17.393,17.3021,17.3248,627400.0
2004-09-21 15:30:00,22.9,22.91,22.8,22.86,701600.0,17.3324,17.34,17.2567,17.3021,701600.0
2004-09-22 09:30:00,22.7,22.71,22.33,22.39,824400.0,17.181,17.1886,16.901,16.9464,824400.0
2004-09-22 10:00:00,22.38,22.46,22.28,22.3,640600.0,16.9388,16.9994,16.8632,16.8783,640600.0
2004-09-22 10:30:00,22.3,22.33,22.19,22.22,612000.0,16.8783,16.901,16.795,16.8177,612000.0
2004-09-22 11:00:00,22.22,22.3,22.1,22.26,488400.0,16.8177,16.8783,16.7269,16.848,488400.0
2004-09-22 11:30:00,22.27,22.29,22.2,22.28,245000.0,16.8556,16.8707,16.8026,16.8632,245000.0
2004-09-22 12:00:00,22.28,22.36,22.25,22.35,439400.0,16.8632,16.9237,16.8404,16.9161,439400.0
2004-09-22 12:30:00,22.36,22.39,22.3,22.3,189000.0,16.9237,16.9464,16.8783,16.8783,189000.0
2004-09-22 13:00:00,22.31,22.34,22.3,22.31,117000.0,16.8859,16.9086,16.8783,16.8859,117000.0
2004-09-22 13:30:00,22.31,22.31,22.24,22.25,206000.0,16.8859,16.8859,16.8329,16.8404,206000.0
2004-09-22 14:00:00,22.25,22.25,22.11,22.15,779400.0,16.8404,16.8404,16.7345,16.7648,779400.0
2004-09-22 14:30:00,22.15,22.21,22.12,22.2,389200.0,16.7648,16.8102,16.7421,16.8026,389200.0
2004-09-22 15:00:00,22.2,22.32,22.19,22.3,615000.0,16.8026,16.8934,16.795,16.8783,615000.0
2004-09-22 15:30:00,22.3,22.4,22.29,22.38,1758600.0,16.8783,16.954,16.8707,16.9388,1758600.0
2004-09-23 09:30:00,22.38,22.55,22.36,22.49,472400.0,16.9388,17.0675,16.9237,17.0221,472400.0
2004-09-23 10:00:00,22.48,22.59,22.44,22.53,558800.0,17.0145,17.0978,16.9843,17.0524,558800.0
2004-09-23 10:30:00,22.53,22.56,22.36,22.55,292800.0,17.0524,17.0751,16.9237,17.0675,292800.0
2004-09-23 11:00:00,22.55,22.55,22.42,22.43,155600.0,17.0675,17.0675,16.9691,16.9767,155600.0
2004-09-23 11:30:00,22.43,22.49,22.4,22.46,121000.0,16.9767,17.0221,16.954,16.9994,121000.0
2004-09-23 12:00:00,22.46,22.53,22.46,22.52,166600.0,16.9994,17.0524,16.9994,17.0448,166600.0
2004-09-23 12:30:00,22.52,22.54,22.39,22.39,180400.0,17.0448,17.0599,16.9464,16.9464,180400.0
2004-09-23 13:00:00,22.42,22.45,22.35,22.43,128000.0,16.9691,16.9918,16.9161,16.9767,128000.0
2004-09-23 13:30:00,22.43,22.48,22.4,22.42,111800.0,16.9767,17.0145,16.954,16.9691,111800.0
2004-09-23 14:00:00,22.42,22.54,22.42,22.54,177000.0,16.9691,17.0599,16.9691,17.0599,177000.0
2004-09-23 14:30:00,22.54,22.57,22.45,22.45,316200.0,17.0599,17.0826,16.9918,16.9918,316200.0
2004-09-23 15:00:00,22.46,22.49,22.42,22.46,282200.0,16.9994,17.0221,16.9691,16.9994,282200.0
2004-09-23 15:30:00,22.46,22.47,22.34,22.35,481200.0,16.9994,17.007,16.9086,16.9161,481200.0
2004-09-24 09:30:00,22.38,22.45,22.18,22.28,549800.0,16.9388,16.9918,16.7875,16.8632,549800.0
2004-09-24 10:00:00,22.28,22.34,22.18,22.33,276800.0,16.8632,16.9086,16.7875,16.901,276800.0
2004-09-24 10:30:00,22.33,22.49,22.28,22.49,208200.0,16.901,17.0221,16.8632,17.0221,208200.0
2004-09-24 11:00:00,22.49,22.5,22.38,22.5,238000.0,17.0221,17.0297,16.9388,17.0297,238000.0
2004-09-24 11:30:00,22.5,22.56,22.47,22.5,190800.0,17.0297,17.0751,17.007,17.0297,190800.0
2004-09-24 12:00:00,22.5,22.52,22.41,22.52,297200.0,17.0297,17.0448,16.9615,17.0448,297200.0
2004-09-24 12:30:00,22.52,22.61,22.52,22.56,224600.0,17.0448,17.1129,17.0448,17.0751,224600.0
2004-09-24 13:00:00,22.56,22.64,22.48,22.58,377800.0,17.0751,17.1356,17.0145,17.0902,377800.0
2004-09-24 13:30:00,22.58,22.75,22.58,22.75,279000.0,17.0902,17.2189,17.0902,17.2189,279000.0
2004-09-24 14:00:00,22.74,22.77,22.64,22.69,577600.0,17.2113,17.234,17.1356,17.1735,577600.0
2004-09-24 14:30:00,22.7,22.7,22.54,22.54,511200.0,17.181,17.181,17.0599,17.0599,511200.0
2004-09-24 15:00:00,22.54,22.65,22.53,22.58,434400.0,17.0599,17.1432,17.0524,17.0902,434400.0
2004-09-24 15:30:00,22.59,22.63,22.5,22.55,843400.0,17.0978,17.1281,17.0297,17.0675,843400.0
2004-09-27 09:30:00,22.43,22.5,22.38,22.48,384000.0,16.9767,17.0297,16.9388,17.0145,384000.0
2004-09-27 10:00:00,22.48,22.5,22.43,22.45,477200.0,17.0145,17.0297,16.9767,16.9918,477200.0
2004-09-27 10:30:00,22.45,22.48,22.31,22.33,452600.0,16.9918,17.0145,16.8859,16.901,452600.0
2004-09-27 11:00:00,22.32,22.32,22.25,22.26,388800.0,16.8934,16.8934,16.8404,16.848,388800.0
2004-09-27 11:30:00,22.25,22.33,22.14,22.27,573200.0,16.8404,16.901,16.7572,16.8556,573200.0
2004-09-27 12:00:00,22.27,22.4,22.25,22.33,507000.0,16.8556,16.954,16.8404,16.901,507000.0
2004-09-27 12:30:00,22.33,22.34,22.27,22.3,309000.0,16.901,16.9086,16.8556,16.8783,309000.0
2004-09-27 13:00:00,22.3,22.3,22.23,22.27,184000.0,16.8783,16.8783,16.8253,16.8556,184000.0
2004-09-27 13:30:00,22.27,22.27,22.21,22.23,169000.0,16.8556,16.8556,16.8102,16.8253,169000.0
2004-09-27 14:00:00,22.23,22.23,22.15,22.19,432000.0,16.8253,16.8253,16.7648,16.795,432000.0
2004-09-27 14:30:00,22.19,22.23,22.19,22.21,256400.0,16.795,16.8253,16.795,16.8102,256400.0
2004-09-27 15:00:00,22.21,22.25,22.18,22.22,826600.0,16.8102,16.8404,16.7875,16.8177,826600.0
2004-09-27 15:30:00,22.22,22.26,22.09,22.18,727600.0,16.8177,16.848,16.7193,16.7875,727600.0
2004-09-28 09:30:00,22.32,22.34,22.21,22.25,452600.0,16.8934,16.9086,16.8102,16.8404,452600.0
2004-09-28 10:00:00,22.25,22.34,22.23,22.27,319000.0,16.8404,16.9086,16.8253,16.8556,319000.0
2004-09-28 10:30:00,22.26,22.32,22.16,22.32,371000.0,16.848,16.8934,16.7723,16.8934,371000.0
2004-09-28 11:00:00,22.3,22.32,22.22,22.28,346400.0,16.8783,16.8934,16.8177,16.8632,346400.0
2004-09-28 11:30:00,22.28,22.32,22.24,22.25,369000.0,16.8632,16.8934,16.8329,16.8404,369000.0
2004-09-28 12:00:00,22.27,22.29,22.22,22.23,179000.0,16.8556,16.8707,16.8177,16.8253,179000.0
2004-09-28 12:30:00,22.23,22.3,22.23,22.27,139600.0,16.8253,16.8783,16.8253,16.8556,139600.0
2004-09-28 13:00:00,22.27,22.32,22.25,22.25,127200.0,16.8556,16.8934,16.8404,16.8404,127200.0
2004-09-28 13:30:00,22.25,22.35,22.25,22.32,230600.0,16.8404,16.9161,16.8404,16.8934,230600.0
2004-09-28 14:00:00,22.32,22.33,22.29,22.33,167600.0,16.8934,16.901,16.8707,16.901,167600.0
2004-09-28 14:30:00,22.33,22.35,22.3,22.33,235200.0,16.901,16.9161,16.8783,16.901,235200.0
2004-09-28 15:00:00,22.34,22.36,22.3,22.33,310400.0,16.9086,16.9237,16.8783,16.901,310400.0
2004-09-28 15:30:00,22.33,22.35,22.28,22.29,400400.0,16.901,16.9161,16.8632,16.8707,400400.0
2004-09-29 09:30:00,22.27,22.3,22.18,22.27,603600.0,16.8556,16.8783,16.7875,16.8556,603600.0
2004-09-29 10:00:00,22.27,22.38,22.22,22.36,332400.0,16.8556,16.9388,16.8177,16.9237,332400.0
2004-09-29 10:30:00,22.37,22.48,22.36,22.43,410000.0,16.9313,17.0145,16.9237,16.9767,410000.0
2004-09-29 11:00:00,22.43,22.56,22.43,22.53,312200.0,16.9767,17.0751,16.9767,17.0524,312200.0
2004-09-29 11:30:00,22.53,22.54,22.49,22.53,179000.0,17.0524,17.0599,17.0221,17.0524,179000.0
2004-09-29 12:00:00,22.53,22.53,22.48,22.5,140600.0,17.0524,17.0524,17.0145,17.0297,140600.0
2004-09-29 12:30:00,22.52,22.63,22.5,22.58,363200.0,17.0448,17.1281,17.0297,17.0902,363200.0
2004-09-29 13:00:00,22.57,22.58,22.53,22.57,152600.0,17.0826,17.0902,17.0524,17.0826,152600.0
2004-09-29 13:30:00,22.57,22.58,22.48,22.54,418000.0,17.0826,17.0902,17.0145,17.0599,418000.0
2004-09-29 14:00:00,22.54,22.59,22.54,22.59,168400.0,17.0599,17.0978,17.0599,17.0978,168400.0
2004-09-29 14:30:00,22.59,22.62,22.56,22.6,193200.0,17.0978,17.1205,17.0751,17.1054,193200.0
2004-09-29 15:00:00,22.6,22.68,22.59,22.67,358200.0,17.1054,17.1659,17.0978,17.1583,358200.0
2004-09-29 15:30:00,22.67,22.75,22.65,22.75,610800.0,17.1583,17.2189,17.1432,17.2189,610800.0
2004-09-30 09:30:00,22.7,22.75,22.53,22.55,518000.0,17.181,17.2189,17.0524,17.0675,518000.0
2004-09-30 10:00:00,22.55,22.6,22.54,22.6,185600.0,17.0675,17.1054,17.0599,17.1054,185600.0
2004-09-30 10:30:00,22.58,22.64,22.5,22.51,224200.0,17.0902,17.1356,17.0297,17.0372,224200.0
2004-09-30 11:00:00,22.51,22.6,22.5,22.6,243400.0,17.0372,17.1054,17.0297,17.1054,243400.0
2004-09-30 11:30:00,22.6,22.61,22.54,22.56,356400.0,17.1054,17.1129,17.0599,17.0751,356400.0
2004-09-30 12:00:00,22.55,22.64,22.55,22.6,382800.0,17.0675,17.1356,17.0675,17.1054,382800.0
2004-09-30 12:30:00,22.6,22.63,22.58,22.62,312000.0,17.1054,17.1281,17.0902,17.1205,312000.0
2004-09-30 13:00:00,22.61,22.75,22.6,22.75,497400.0,17.1129,17.2189,17.1054,17.2189,497400.0
2004-09-30 13:30:00,22.75,22.8,22.68,22.78,272600.0,17.2189,17.2567,17.1659,17.2416,272600.0
2004-09-30 14:00:00,22.78,22.79,22.72,22.77,421000.0,17.2416,17.2492,17.1962,17.234,421000.0
2004-09-30 14:30:00,22.75,22.81,22.68,22.78,388600.0,17.2189,17.2643,17.1659,17.2416,388600.0
2004-09-30 15:00:00,22.78,22.81,22.7,22.7,348200.0,17.2416,17.2643,17.181,17.181,348200.0
2004-09-30 15:30:00,22.71,22.77,22.6,22.75,1047800.0,17.1886,17.234,17.1054,17.2189,1047800.0
2004-10-01 09:30:00,22.99,22.99,22.65,22.75,621800.0,17.4005,17.4005,17.1432,17.2189,621800.0
2004-10-01 10:00:00,22.75,22.86,22.7,22.85,816000.0,17.2189,17.3021,17.181,17.2946,816000.0
2004-10-01 10:30:00,22.85,23.05,22.83,23.04,876400.0,17.2946,17.4459,17.2794,17.4384,876400.0
2004-10-01 11:00:00,23.04,23.04,22.93,22.99,507400.0,17.4384,17.4384,17.3551,17.4005,507400.0
2004-10-01 11:30:00,22.99,23.24,22.98,23.23,638400.0,17.4005,17.5897,17.393,17.5822,638400.0
2004-10-01 12:00:00,23.22,23.29,23.18,23.28,474000.0,17.5746,17.6276,17.5443,17.62,474000.0
2004-10-01 12:30:00,23.28,23.39,23.28,23.32,406200.0,17.62,17.7033,17.62,17.6503,406200.0
2004-10-01 13:00:00,23.33,23.35,23.28,23.35,230200.0,17.6579,17.673,17.62,17.673,230200.0
2004-10-01 13:30:00,23.35,23.37,23.31,23.34,291400.0,17.673,17.6881,17.6427,17.6654,291400.0
2004-10-01 14:00:00,23.34,23.36,23.28,23.32,426000.0,17.6654,17.6806,17.62,17.6503,426000.0
2004-10-01 14:30:00,23.32,23.5,23.32,23.47,949400.0,17.6503,17.7865,17.6503,17.7638,949400.0
2004-10-01 15:00:00,23.48,23.48,23.37,23.45,872400.0,17.7714,17.7714,17.6881,17.7487,872400.0
2004-10-01 15:30:00,23.45,23.61,23.39,23.6,1871400.0,17.7487,17.8698,17.7033,17.8622,1871400.0
2004-10-04 09:30:00,23.74,23.78,23.39,23.5,1326600.0,17.9682,17.9985,17.7033,17.7865,1326600.0
2004-10-04 10:00:00,23.49,23.57,23.38,23.53,670400.0,17.779,17.8395,17.6957,17.8092,670400.0
2004-10-04 10:30:00,23.52,23.65,23.5,23.65,397000.0,17.8017,17.9001,17.7865,17.9001,397000.0
2004-10-04 11:00:00,23.65,23.74,23.65,23.73,437400.0,17.9001,17.9682,17.9001,17.9606,437400.0
2004-10-04 11:30:00,23.73,23.75,23.58,23.6,572800.0,17.9606,17.9758,17.8471,17.8622,572800.0
2004-10-04 12:00:00,23.6,23.65,23.6,23.65,337800.0,17.8622,17.9001,17.8622,17.9001,337800.0
2004-10-04 12:30:00,23.64,23.65,23.55,23.63,399800.0,17.8925,17.9001,17.8244,17.8849,399800.0
2004-10-04 13:00:00,23.63,23.66,23.57,23.63,384200.0,17.8849,17.9076,17.8395,17.8849,384200.0
2004-10-04 13:30:00,23.63,23.63,23.6,23.61,181200.0,17.8849,17.8849,17.8622,17.8698,181200.0
2004-10-04 14:00:00,23.61,23.63,23.6,23.61,167200.0,17.8698,17.8849,17.8622,17.8698,167200.0
2004-10-04 14:30:00,23.61,23.61,23.5,23.53,320400.0,17.8698,17.8698,17.7865,17.8092,320400.0
2004-10-04 15:00:00,23.54,23.56,23.51,23.54,332600.0,17.8168,17.8319,17.7941,17.8168,332600.0
2004-10-04 15:30:00,23.54,23.54,23.45,23.5,728400.0,17.8168,17.8168,17.7487,17.7865,728400.0
2004-10-05 09:30:00,23.55,23.74,23.42,23.72,502800.0,17.8244,17.9682,17.726,17.953,502800.0
2004-10-05 10:00:00,23.72,23.73,23.6,23.72,406800.0,17.953,17.9606,17.8622,17.953,406800.0
2004-10-05 10:30:00,23.72,23.72,23.62,23.65,213000.0,17.953,17.953,17.8774,17.9001,213000.0
2004-10-05 11:00:00,23.64,23.67,23.56,23.65,249000.0,17.8925,17.9152,17.8319,17.9001,249000.0
2004-10-05 11:30:00,23.65,23.67,23.61,23.65,154400.0,17.9001,17.9152,17.8698,17.9001,154400.0
2004-10-05 12:00:00,23.65,23.72,23.63,23.72,339800.0,17.9001,17.953,17.8849,17.953,339800.0
2004-10-05 12:30:00,23.72,23.81,23.71,23.8,411800.0,17.953,18.0212,17.9455,18.0136,411800.0
2004-10-05 13:00:00,23.81,23.82,23.72,23.73,144800.0,18.0212,18.0287,17.953,17.9606,144800.0
2004-10-05 13:30:00,23.73,23.78,23.73,23.73,149000.0,17.9606,17.9985,17.9606,17.9606,149000.0
2004-10-05 14:00:00,23.73,23.76,23.67,23.68,383800.0,17.9606,17.9833,17.9152,17.9228,383800.0
2004-10-05 14:30:00,23.69,23.72,23.67,23.71,201200.0,17.9303,17.953,17.9152,17.9455,201200.0
2004-10-05 15:00:00,23.71,23.78,23.68,23.78,259000.0,17.9455,17.9985,17.9228,17.9985,259000.0
2004-10-05 15:30:00,23.75,23.77,23.66,23.73,368400.0,17.9758,17.9909,17.9076,17.9606,368400.0
2004-10-06 09:30:00,23.75,24.0,23.6,23.85,572400.0,17.9758,18.165,17.8622,18.0514,572400.0
2004-10-06 10:00:00,23.85,23.88,23.68,23.88,396800.0,18.0514,18.0741,17.9228,18.0741,396800.0
2004-10-06 10:30:00,23.88,23.88,23.63,23.63,472200.0,18.0741,18.0741,17.8849,17.8849,472200.0
2004-10-06 11:00:00,23.63,23.68,23.57,23.61,345800.0,17.8849,17.9228,17.8395,17.8698,345800.0
2004-10-06 11:30:00,23.61,23.66,23.59,23.65,177200.0,17.8698,17.9076,17.8547,17.9001,177200.0
2004-10-06 12:00:00,23.65,23.83,23.64,23.8,281000.0,17.9001,18.0363,17.8925,18.0136,281000.0
2004-10-06 12:30:00,23.8,23.88,23.8,23.86,383800.0,18.0136,18.0741,18.0136,18.059,383800.0
2004-10-06 13:00:00,23.86,23.92,23.84,23.85,294000.0,18.059,18.1044,18.0439,18.0514,294000.0
2004-10-06 13:30:00,23.85,23.9,23.79,23.87,276800.0,18.0514,18.0893,18.006,18.0666,276800.0
2004-10-06 14:00:00,23.87,23.93,23.86,23.91,203400.0,18.0666,18.112,18.059,18.0969,203400.0
2004-10-06 14:30:00,23.9,23.95,23.81,23.86,338200.0,18.0893,18.1271,18.0212,18.059,338200.0
2004-10-06 15:00:00,23.86,23.98,23.86,23.97,498800.0,18.059,18.1498,18.059,18.1423,498800.0
2004-10-06 15:30:00,23.97,24.0,23.89,23.97,840600.0,18.1423,18.165,18.0817,18.1423,840600.0
2004-10-07 09:30:00,23.09,23.41,23.04,23.3,2312400.0,17.4762,17.7184,17.4384,17.6352,2312400.0
2004-10-07 10:00:00,23.31,23.52,23.18,23.47,1573200.0,17.6427,17.8017,17.5443,17.7638,1573200.0
2004-10-07 10:30:00,23.47,23.59,23.42,23.56,1065400.0,17.7638,17.8547,17.726,17.8319,1065400.0
2004-10-07 11:00:00,23.56,23.63,23.49,23.5,923800.0,17.8319,17.8849,17.779,17.7865,923800.0
2004-10-07 11:30:00,23.5,23.55,23.41,23.54,685000.0,17.7865,17.8244,17.7184,17.8168,685000.0
2004-10-07 12:00:00,23.53,23.68,23.52,23.61,791000.0,17.8092,17.9228,17.8017,17.8698,791000.0
2004-10-07 12:30:00,23.61,23.67,23.55,23.63,453200.0,17.8698,17.9152,17.8244,17.8849,453200.0
2004-10-07 13:00:00,23.63,23.66,23.61,23.63,221800.0,17.8849,17.9076,17.8698,17.8849,221800.0
2004-10-07 13:30:00,23.63,23.7,23.61,23.66,304000.0,17.8849,17.9379,17.8698,17.9076,304000.0
2004-10-07 14:00:00,23.65,23.65,23.55,23.59,569000.0,17.9001,17.9001,17.8244,17.8547,569000.0
2004-10-07 14:30:00,23.6,23.65,23.57,23.59,566200.0,17.8622,17.9001,17.8395,17.8547,566200.0
2004-10-07 15:00:00,23.59,23.68,23.56,23.6,669400.0,17.8547,17.9228,17.8319,17.8622,669400.0
2004-10-07 15:30:00,23.58,23.64,23.5,23.57,1011400.0,17.8471,17.8925,17.7865,17.8395,1011400.0
2004-10-08 09:30:00,23.82,24.18,23.81,24.16,1709000.0,18.0287,18.3012,18.0212,18.2861,1709000.0
2004-10-08 10:00:00,24.16,24.27,24.11,24.27,960200.0,18.2861,18.3693,18.2482,18.3693,960200.0
2004-10-08 10:30:00,24.26,24.34,24.16,24.19,623800.0,18.3618,18.4223,18.2861,18.3088,623800.0
2004-10-08 11:00:00,24.21,24.21,24.07,24.1,519400.0,18.3239,18.3239,18.218,18.2407,519400.0
2004-10-08 11:30:00,24.1,24.11,24.05,24.09,422200.0,18.2407,18.2482,18.2028,18.2331,422200.0
2004-10-08 12:00:00,24.09,24.09,23.92,24.02,591400.0,18.2331,18.2331,18.1044,18.1801,591400.0
2004-10-08 12:30:00,24.02,24.04,23.97,24.04,169000.0,18.1801,18.1952,18.1423,18.1952,169000.0
2004-10-08 13:00:00,24.03,24.06,24.0,24.01,163800.0,18.1877,18.2104,18.165,18.1725,163800.0
2004-10-08 13:30:00,24.01,24.02,23.91,23.98,214200.0,18.1725,18.1801,18.0969,18.1498,214200.0
2004-10-08 14:00:00,23.98,23.99,23.8,23.8,492200.0,18.1498,18.1574,18.0136,18.0136,492200.0
2004-10-08 14:30:00,23.79,23.82,23.63,23.71,607800.0,18.006,18.0287,17.8849,17.9455,607800.0
2004-10-08 15:00:00,23.71,23.82,23.68,23.68,483600.0,17.9455,18.0287,17.9228,17.9228,483600.0
2004-10-08 15:30:00,23.68,23.75,23.63,23.73,804800.0,17.9228,17.9758,17.8849,17.9606,804800.0
2004-10-11 09:30:00,23.79,24.0,23.75,23.82,537600.0,18.006,18.165,17.9758,18.0287,537600.0
2004-10-11 10:00:00,23.82,23.93,23.8,23.93,253200.0,18.0287,18.112,18.0136,18.112,253200.0
2004-10-11 10:30:00,23.93,23.95,23.83,23.9,203600.0,18.112,18.1271,18.0363,18.0893,203600.0
2004-10-11 11:00:00,23.89,23.97,23.88,23.89,161600.0,18.0817,18.1423,18.0741,18.0817,161600.0
2004-10-11 11:30:00,23.89,23.89,23.82,23.82,112600.0,18.0817,18.0817,18.0287,18.0287,112600.0
2004-10-11 12:00:00,23.82,23.85,23.81,23.81,115600.0,18.0287,18.0514,18.0212,18.0212,115600.0
2004-10-11 12:30:00,23.81,23.81,23.77,23.78,70000.0,18.0212,18.0212,17.9909,17.9985,70000.0
2004-10-11 13:00:00,23.78,23.83,23.78,23.83,88800.0,17.9985,18.0363,17.9985,18.0363,88800.0
2004-10-11 13:30:00,23.83,23.88,23.83,23.86,129000.0,18.0363,18.0741,18.0363,18.059,129000.0
2004-10-11 14:00:00,23.87,23.91,23.86,23.9,157800.0,18.0666,18.0969,18.059,18.0893,157800.0
2004-10-11 14:30:00,23.9,23.95,23.9,23.91,178800.0,18.0893,18.1271,18.0893,18.0969,178800.0
2004-10-11 15:00:00,23.91,23.95,23.88,23.88,229800.0,18.0969,18.1271,18.0741,18.0741,229800.0
2004-10-11 15:30:00,23.88,23.92,23.84,23.92,256000.0,18.0741,18.1044,18.0439,18.1044,256000.0
2004-10-12 09:30:00,23.81,23.89,23.7,23.75,479200.0,18.0212,18.0817,17.9379,17.9758,479200.0
2004-10-12 10:00:00,23.75,23.79,23.7,23.78,297600.0,17.9758,18.006,17.9379,17.9985,297600.0
2004-10-12 10:30:00,23.79,23.85,23.78,23.82,242600.0,18.006,18.0514,17.9985,18.0287,242600.0
2004-10-12 11:00:00,23.84,23.9,23.83,23.84,243000.0,18.0439,18.0893,18.0363,18.0439,243000.0
2004-10-12 11:30:00,23.84,23.88,23.81,23.87,236200.0,18.0439,18.0741,18.0212,18.0666,236200.0
2004-10-12 12:00:00,23.87,23.87,23.79,23.8,238200.0,18.0666,18.0666,18.006,18.0136,238200.0
2004-10-12 12:30:00,23.8,23.86,23.79,23.85,151000.0,18.0136,18.059,18.006,18.0514,151000.0
2004-10-12 13:00:00,23.84,23.89,23.82,23.86,148000.0,18.0439,18.0817,18.0287,18.059,148000.0
2004-10-12 13:30:00,23.85,23.91,23.83,23.9,166800.0,18.0514,18.0969,18.0363,18.0893,166800.0
2004-10-12 14:00:00,23.9,23.98,23.86,23.97,209800.0,18.0893,18.1498,18.059,18.1423,209800.0
2004-10-12 14:30:00,23.97,24.03,23.95,24.02,301000.0,18.1423,18.1877,18.1271,18.1801,301000.0
2004-10-12 15:00:00,24.02,24.07,23.98,24.06,391600.0,18.1801,18.218,18.1498,18.2104,391600.0
2004-10-12 15:30:00,24.06,24.09,23.96,24.01,445200.0,18.2104,18.2331,18.1347,18.1725,445200.0
2004-10-13 09:30:00,23.93,24.1,23.83,24.09,697200.0,18.112,18.2407,18.0363,18.2331,697200.0
2004-10-13 10:00:00,24.09,24.13,23.9,23.93,359800.0,18.2331,18.2634,18.0893,18.112,359800.0
2004-10-13 10:30:00,23.93,24.09,23.9,24.07,278200.0,18.112,18.2331,18.0893,18.218,278200.0
2004-10-13 11:00:00,24.07,24.08,23.97,24.0,254200.0,18.218,18.2255,18.1423,18.165,254200.0
2004-10-13 11:30:00,24.0,24.0,23.94,23.98,137000.0,18.165,18.165,18.1196,18.1498,137000.0
2004-10-13 12:00:00,23.99,23.99,23.89,23.93,224600.0,18.1574,18.1574,18.0817,18.112,224600.0
2004-10-13 12:30:00,23.93,23.93,23.79,23.86,269200.0,18.112,18.112,18.006,18.059,269200.0
2004-10-13 13:00:00,23.87,23.87,23.76,23.77,365600.0,18.0666,18.0666,17.9833,17.9909,365600.0
2004-10-13 13:30:00,23.77,23.81,23.54,23.58,746200.0,17.9909,18.0212,17.8168,17.8471,746200.0
2004-10-13 14:00:00,23.59,23.72,23.57,23.68,363200.0,17.8547,17.953,17.8395,17.9228,363200.0
2004-10-13 14:30:00,23.68,23.77,23.68,23.68,254200.0,17.9228,17.9909,17.9228,17.9228,254200.0
2004-10-13 15:00:00,23.68,23.82,23.68,23.79,208000.0,17.9228,18.0287,17.9228,18.006,208000.0
2004-10-13 15:30:00,23.79,23.9,23.79,23.83,414200.0,18.006,18.0893,18.006,18.0363,414200.0
2004-10-14 09:30:00,23.89,24.0,23.75,23.98,452800.0,18.0817,18.165,17.9758,18.1498,452800.0
2004-10-14 10:00:00,23.98,24.0,23.95,23.99,275600.0,18.1498,18.165,18.1271,18.1574,275600.0
2004-10-14 10:30:00,23.99,24.05,23.93,24.05,296000.0,18.1574,18.2028,18.112,18.2028,296000.0
2004-10-14 11:00:00,24.05,24.05,23.9,24.03,429000.0,18.2028,18.2028,18.0893,18.1877,429000.0
2004-10-14 11:30:00,24.04,24.11,23.99,24.05,609000.0,18.1952,18.2482,18.1574,18.2028,609000.0
2004-10-14 12:00:00,24.05,24.08,23.55,23.7,2319400.0,18.2028,18.2255,17.8244,17.9379,2319400.0
2004-10-14 12:30:00,23.68,23.83,23.66,23.82,387200.0,17.9228,18.0363,17.9076,18.0287,387200.0
2004-10-14 13:00:00,23.81,23.84,23.73,23.75,376000.0,18.0212,18.0439,17.9606,17.9758,376000.0
2004-10-14 13:30:00,23.75,23.78,23.7,23.75,413800.0,17.9758,17.9985,17.9379,17.9758,413800.0
2004-10-14 14:00:00,23.75,23.75,23.68,23.75,238200.0,17.9758,17.9758,17.9228,17.9758,238200.0
2004-10-14 14:30:00,23.75,23.83,23.75,23.83,423000.0,17.9758,18.0363,17.9758,18.0363,423000.0
2004-10-14 15:00:00,23.82,23.83,23.69,23.81,266600.0,18.0287,18.0363,17.9303,18.0212,266600.0
2004-10-14 15:30:00,23.81,23.97,23.8,23.88,654200.0,18.0212,18.1423,18.0136,18.0741,654200.0
2004-10-15 09:30:00,24.05,24.22,23.93,24.16,893000.0,18.2028,18.3315,18.112,18.2861,893000.0
2004-10-15 10:00:00,24.16,24.33,24.14,24.33,460200.0,18.2861,18.4147,18.2709,18.4147,460200.0
2004-10-15 10:30:00,24.33,24.42,24.3,24.39,675200.0,18.4147,18.4829,18.392,18.4602,675200.0
2004-10-15 11:00:00,24.38,24.45,24.3,24.42,337200.0,18.4526,18.5056,18.392,18.4829,337200.0
2004-10-15 11:30:00,24.42,24.57,24.39,24.42,730200.0,18.4829,18.5964,18.4602,18.4829,730200.0
2004-10-15 12:00:00,24.43,24.56,24.28,24.52,519800.0,18.4904,18.5888,18.3769,18.5585,519800.0
2004-10-15 12:30:00,24.51,24.59,24.42,24.51,301200.0,18.551,18.6115,18.4829,18.551,301200.0
2004-10-15 13:00:00,24.52,24.68,24.51,24.67,553400.0,18.5585,18.6796,18.551,18.6721,553400.0
2004-10-15 13:30:00,24.68,24.79,24.67,24.72,772200.0,18.6796,18.7629,18.6721,18.7099,772200.0
2004-10-15 14:00:00,24.72,24.84,24.68,24.72,807200.0,18.7099,18.8007,18.6796,18.7099,807200.0
2004-10-15 14:30:00,24.71,24.76,24.61,24.64,757400.0,18.7024,18.7402,18.6267,18.6494,757400.0
2004-10-15 15:00:00,24.64,24.78,24.6,24.75,784200.0,18.6494,18.7553,18.6191,18.7326,784200.0
2004-10-15 15:30:00,24.75,24.76,24.63,24.73,958400.0,18.7326,18.7402,18.6418,18.7175,958400.0
2004-10-18 09:30:00,24.7,24.75,24.55,24.61,733800.0,18.6948,18.7326,18.5813,18.6267,733800.0
2004-10-18 10:00:00,24.61,24.71,24.55,24.6,412000.0,18.6267,18.7024,18.5813,18.6191,412000.0
2004-10-18 10:30:00,24.6,24.65,24.52,24.57,530200.0,18.6191,18.6569,18.5585,18.5964,530200.0
2004-10-18 11:00:00,24.56,24.58,24.52,24.55,585800.0,18.5888,18.604,18.5585,18.5813,585800.0
2004-10-18 11:30:00,24.57,24.73,24.53,24.72,358400.0,18.5964,18.7175,18.5661,18.7099,358400.0
2004-10-18 12:00:00,24.72,24.88,24.69,24.84,676000.0,18.7099,18.831,18.6872,18.8007,676000.0
2004-10-18 12:30:00,24.85,24.91,24.77,24.89,447400.0,18.8083,18.8537,18.7478,18.8386,447400.0
2004-10-18 13:00:00,24.89,25.0,24.89,25.0,546000.0,18.8386,18.9218,18.8386,18.9218,546000.0
2004-10-18 13:30:00,24.99,25.0,24.9,24.92,369400.0,18.9143,18.9218,18.8462,18.8613,369400.0
2004-10-18 14:00:00,24.93,24.97,24.91,24.95,320400.0,18.8689,18.8991,18.8537,18.884,320400.0
2004-10-18 14:30:00,24.95,25.0,24.93,24.99,406600.0,18.884,18.9218,18.8689,18.9143,406600.0
2004-10-18 15:00:00,24.99,25.04,24.96,25.02,685400.0,18.9143,18.9521,18.8916,18.937,685400.0
2004-10-18 15:30:00,25.02,25.2,24.98,25.15,1387600.0,18.937,19.0732,18.9067,19.0354,1387600.0
2004-10-19 09:30:00,25.16,25.38,25.0,25.27,1295200.0,19.0429,19.2095,18.9218,19.1262,1295200.0
2004-10-19 10:00:00,25.25,25.75,25.25,25.62,1221400.0,19.1111,19.4895,19.1111,19.3911,1221400.0
2004-10-19 10:30:00,25.63,25.74,25.54,25.72,813800.0,19.3987,19.4819,19.3306,19.4668,813800.0
2004-10-19 11:00:00,25.68,25.71,25.48,25.5,618600.0,19.4365,19.4592,19.2851,19.3003,618600.0
2004-10-19 11:30:00,25.52,25.53,25.45,25.49,598800.0,19.3154,19.323,19.2624,19.2927,598800.0
2004-10-19 12:00:00,25.49,25.64,25.47,25.61,760600.0,19.2927,19.4062,19.2776,19.3835,760600.0
2004-10-19 12:30:00,25.6,25.64,25.55,25.59,342600.0,19.376,19.4062,19.3381,19.3684,342600.0
2004-10-19 13:00:00,25.59,25.68,25.52,25.65,458800.0,19.3684,19.4365,19.3154,19.4138,458800.0
2004-10-19 13:30:00,25.65,25.75,25.53,25.55,562200.0,19.4138,19.4895,19.323,19.3381,562200.0
2004-10-19 14:00:00,25.55,25.56,25.42,25.45,508200.0,19.3381,19.3457,19.2397,19.2624,508200.0
2004-10-19 14:30:00,25.46,25.54,25.36,25.49,616600.0,19.27,19.3306,19.1943,19.2927,616600.0
2004-10-19 15:00:00,25.49,25.52,25.26,25.27,806200.0,19.2927,19.3154,19.1186,19.1262,806200.0
2004-10-19 15:30:00,25.28,25.29,24.9,25.18,3350600.0,19.1338,19.1413,18.8462,19.0581,3350600.0
2004-10-20 09:30:00,25.18,25.37,25.06,25.14,868800.0,19.0581,19.2019,18.9673,19.0278,868800.0
2004-10-20 10:00:00,25.14,25.2,25.05,25.17,639200.0,19.0278,19.0732,18.9597,19.0505,639200.0
2004-10-20 10:30:00,25.17,25.17,24.97,25.14,663400.0,19.0505,19.0505,18.8991,19.0278,663400.0
2004-10-20 11:00:00,25.14,25.29,25.09,25.22,528600.0,19.0278,19.1413,18.99,19.0884,528600.0
2004-10-20 11:30:00,25.23,25.25,25.06,25.07,396800.0,19.0959,19.1111,18.9673,18.9748,396800.0
2004-10-20 12:00:00,25.07,25.2,25.03,25.17,470400.0,18.9748,19.0732,18.9446,19.0505,470400.0
2004-10-20 12:30:00,25.18,25.24,25.17,25.2,216400.0,19.0581,19.1035,19.0505,19.0732,216400.0
2004-10-20 13:00:00,25.21,25.21,25.13,25.14,163400.0,19.0808,19.0808,19.0202,19.0278,163400.0
2004-10-20 13:30:00,25.13,25.18,25.04,25.1,278200.0,19.0202,19.0581,18.9521,18.9975,278200.0
2004-10-20 14:00:00,25.1,25.24,25.06,25.14,257600.0,18.9975,19.1035,18.9673,19.0278,257600.0
2004-10-20 14:30:00,25.13,25.19,25.06,25.15,265400.0,19.0202,19.0657,18.9673,19.0354,265400.0
2004-10-20 15:00:00,25.14,25.2,25.03,25.1,399000.0,19.0278,19.0732,18.9446,18.9975,399000.0
2004-10-20 15:30:00,25.1,25.19,25.07,25.13,586400.0,18.9975,19.0657,18.9748,19.0202,586400.0
2004-10-21 09:30:00,25.14,25.18,24.7,24.76,967000.0,19.0278,19.0581,18.6948,18.7402,967000.0
2004-10-21 10:00:00,24.75,24.91,24.71,24.86,732200.0,18.7326,18.8537,18.7024,18.8159,732200.0
2004-10-21 10:30:00,24.88,24.98,24.75,24.93,684400.0,18.831,18.9067,18.7326,18.8689,684400.0
2004-10-21 11:00:00,24.93,25.0,24.86,25.0,373600.0,18.8689,18.9218,18.8159,18.9218,373600.0
2004-10-21 11:30:00,25.0,25.09,24.97,25.09,358000.0,18.9218,18.99,18.8991,18.99,358000.0
2004-10-21 12:00:00,25.09,25.16,25.01,25.05,409000.0,18.99,19.0429,18.9294,18.9597,409000.0
2004-10-21 12:30:00,25.04,25.13,25.0,25.13,381400.0,18.9521,19.0202,18.9218,19.0202,381400.0
2004-10-21 13:00:00,25.13,25.15,25.06,25.11,273400.0,19.0202,19.0354,18.9673,19.0051,273400.0
2004-10-21 13:30:00,25.11,25.13,25.06,25.07,189000.0,19.0051,19.0202,18.9673,18.9748,189000.0
2004-10-21 14:00:00,25.07,25.25,25.07,25.25,267600.0,18.9748,19.1111,18.9748,19.1111,267600.0
2004-10-21 14:30:00,25.25,25.27,25.16,25.23,276400.0,19.1111,19.1262,19.0429,19.0959,276400.0
2004-10-21 15:00:00,25.23,25.4,25.23,25.33,469200.0,19.0959,19.2246,19.0959,19.1716,469200.0
2004-10-21 15:30:00,25.33,25.42,25.23,25.37,946200.0,19.1716,19.2397,19.0959,19.2019,946200.0
2004-10-22 09:30:00,25.45,25.64,25.35,25.6,597400.0,19.2624,19.4062,19.1868,19.376,597400.0
2004-10-22 10:00:00,25.6,25.68,25.52,25.61,478400.0,19.376,19.4365,19.3154,19.3835,478400.0
2004-10-22 10:30:00,25.61,25.61,25.53,25.59,499400.0,19.3835,19.3835,19.323,19.3684,499400.0
2004-10-22 11:00:00,25.59,25.68,25.5,25.55,307400.0,19.3684,19.4365,19.3003,19.3381,307400.0
2004-10-22 11:30:00,25.55,25.63,25.5,25.5,370800.0,19.3381,19.3987,19.3003,19.3003,370800.0
2004-10-22 12:00:00,25.5,25.56,25.5,25.52,134800.0,19.3003,19.3457,19.3003,19.3154,134800.0
2004-10-22 12:30:00,25.52,25.55,25.46,25.46,175200.0,19.3154,19.3381,19.27,19.27,175200.0
2004-10-22 13:00:00,25.46,25.47,25.3,25.32,206400.0,19.27,19.2776,19.1489,19.164,206400.0
2004-10-22 13:30:00,25.33,25.34,25.22,25.27,178000.0,19.1716,19.1792,19.0884,19.1262,178000.0
2004-10-22 14:00:00,25.25,25.27,25.12,25.27,254000.0,19.1111,19.1262,19.0127,19.1262,254000.0
2004-10-22 14:30:00,25.27,25.29,25.06,25.09,286600.0,19.1262,19.1413,18.9673,18.99,286600.0
2004-10-22 15:00:00,25.08,25.2,25.06,25.14,267200.0,18.9824,19.0732,18.9673,19.0278,267200.0
2004-10-22 15:30:00,25.13,25.2,25.05,25.08,553800.0,19.0202,19.0732,18.9597,18.9824,553800.0
2004-10-25 09:30:00,25.08,25.2,24.85,24.88,607800.0,18.9824,19.0732,18.8083,18.831,607800.0
2004-10-25 10:00:00,24.88,25.15,24.78,25.14,582000.0,18.831,19.0354,18.7553,19.0278,582000.0
2004-10-25 10:30:00,25.14,25.14,24.95,25.07,283400.0,19.0278,19.0278,18.884,18.9748,283400.0
2004-10-25 11:00:00,25.08,25.14,24.96,25.05,588600.0,18.9824,19.0278,18.8916,18.9597,588600.0
2004-10-25 11:30:00,25.05,25.05,24.87,24.9,226600.0,18.9597,18.9597,18.8235,18.8462,226600.0
2004-10-25 12:00:00,24.92,24.95,24.81,24.94,312600.0,18.8613,18.884,18.778,18.8764,312600.0
2004-10-25 12:30:00,24.93,24.93,24.8,24.89,273800.0,18.8689,18.8689,18.7705,18.8386,273800.0
2004-10-25 13:00:00,24.89,24.99,24.87,24.94,267200.0,18.8386,18.9143,18.8235,18.8764,267200.0
2004-10-25 13:30:00,24.94,25.0,24.92,24.99,153200.0,18.8764,18.9218,18.8613,18.9143,153200.0
2004-10-25 14:00:00,24.99,25.01,24.87,24.89,191200.0,18.9143,18.9294,18.8235,18.8386,191200.0
2004-10-25 14:30:00,24.88,24.96,24.88,24.88,169400.0,18.831,18.8916,18.831,18.831,169400.0
2004-10-25 15:00:00,24.89,24.93,24.87,24.89,217200.0,18.8386,18.8689,18.8235,18.8386,217200.0
2004-10-25 15:30:00,24.88,24.95,24.82,24.83,553600.0,18.831,18.884,18.7856,18.7932,553600.0
2004-10-26 09:30:00,24.98,25.05,24.85,24.93,400000.0,18.9067,18.9597,18.8083,18.8689,400000.0
2004-10-26 10:00:00,24.93,25.06,24.89,24.99,388400.0,18.8689,18.9673,18.8386,18.9143,388400.0
2004-10-26 10:30:00,25.0,25.07,25.0,25.03,184400.0,18.9218,18.9748,18.9218,18.9446,184400.0
2004-10-26 11:00:00,25.03,25.05,24.97,25.04,309600.0,18.9446,18.9597,18.8991,18.9521,309600.0
2004-10-26 11:30:00,25.04,25.05,24.94,25.02,209000.0,18.9521,18.9597,18.8764,18.937,209000.0
2004-10-26 12:00:00,25.02,25.05,25.0,25.05,334200.0,18.937,18.9597,18.9218,18.9597,334200.0
2004-10-26 12:30:00,25.05,25.15,25.03,25.06,676800.0,18.9597,19.0354,18.9446,18.9673,676800.0
2004-10-26 13:00:00,25.06,25.12,25.05,25.06,319000.0,18.9673,19.0127,18.9597,18.9673,319000.0
2004-10-26 13:30:00,25.06,25.11,25.04,25.08,216800.0,18.9673,19.0051,18.9521,18.9824,216800.0
2004-10-26 14:00:00,25.08,25.18,25.08,25.11,318800.0,18.9824,19.0581,18.9824,19.0051,318800.0
2004-10-26 14:30:00,25.12,25.25,25.12,25.2,405000.0,19.0127,19.1111,19.0127,19.0732,405000.0
2004-10-26 15:00:00,25.2,25.25,25.18,25.21,331600.0,19.0732,19.1111,19.0581,19.0808,331600.0
2004-10-26 15:30:00,25.2,25.32,25.15,25.3,697800.0,19.0732,19.164,19.0354,19.1489,697800.0
2004-10-27 09:30:00,25.18,25.3,25.15,25.15,728800.0,19.0581,19.1489,19.0354,19.0354,728800.0
2004-10-27 10:00:00,25.17,25.27,25.13,25.15,321000.0,19.0505,19.1262,19.0202,19.0354,321000.0
2004-10-27 10:30:00,25.14,25.5,25.11,25.5,496200.0,19.0278,19.3003,19.0051,19.3003,496200.0
2004-10-27 11:00:00,25.5,25.78,25.43,25.75,923800.0,19.3003,19.5122,19.2473,19.4895,923800.0
2004-10-27 11:30:00,25.74,25.78,25.66,25.69,378400.0,19.4819,19.5122,19.4214,19.4441,378400.0
2004-10-27 12:00:00,25.68,25.75,25.61,25.73,274200.0,19.4365,19.4895,19.3835,19.4744,274200.0
2004-10-27 12:30:00,25.71,25.85,25.66,25.82,322800.0,19.4592,19.5652,19.4214,19.5425,322800.0
2004-10-27 13:00:00,25.8,25.93,25.8,25.85,569400.0,19.5273,19.6257,19.5273,19.5652,569400.0
2004-10-27 13:30:00,25.85,25.86,25.7,25.73,327800.0,19.5652,19.5728,19.4517,19.4744,327800.0
2004-10-27 14:00:00,25.73,25.81,25.71,25.75,260800.0,19.4744,19.5349,19.4592,19.4895,260800.0
2004-10-27 14:30:00,25.75,25.81,25.7,25.81,369000.0,19.4895,19.5349,19.4517,19.5349,369000.0
2004-10-27 15:00:00,25.8,25.85,25.72,25.83,394400.0,19.5273,19.5652,19.4668,19.5501,394400.0
2004-10-27 15:30:00,25.83,25.9,25.79,25.89,626600.0,19.5501,19.603,19.5198,19.5955,626600.0
2004-10-28 09:30:00,25.79,25.85,25.16,25.7,499000.0,19.5198,19.5652,19.0429,19.4517,499000.0
2004-10-28 10:00:00,25.72,25.72,25.57,25.63,247600.0,19.4668,19.4668,19.3533,19.3987,247600.0
2004-10-28 10:30:00,25.63,25.8,25.56,25.78,338400.0,19.3987,19.5273,19.3457,19.5122,338400.0
2004-10-28 11:00:00,25.8,25.8,25.62,25.71,332000.0,19.5273,19.5273,19.3911,19.4592,332000.0
2004-10-28 11:30:00,25.71,25.71,25.62,25.63,215000.0,19.4592,19.4592,19.3911,19.3987,215000.0
2004-10-28 12:00:00,25.63,25.8,25.62,25.76,255600.0,19.3987,19.5273,19.3911,19.4971,255600.0
2004-10-28 12:30:00,25.76,25.92,25.76,25.9,421200.0,19.4971,19.6182,19.4971,19.603,421200.0
2004-10-28 13:00:00,25.92,26.06,25.86,26.06,396600.0,19.6182,19.7241,19.5728,19.7241,396600.0
2004-10-28 13:30:00,26.06,26.17,26.0,26.09,434200.0,19.7241,19.8074,19.6787,19.7468,434200.0
2004-10-28 14:00:00,26.09,26.35,26.08,26.29,693200.0,19.7468,19.9436,19.7393,19.8982,693200.0
2004-10-28 14:30:00,26.29,26.37,26.26,26.3,446000.0,19.8982,19.9588,19.8755,19.9058,446000.0
2004-10-28 15:00:00,26.3,26.37,26.21,26.29,463600.0,19.9058,19.9588,19.8377,19.8982,463600.0
2004-10-28 15:30:00,26.3,26.4,26.25,26.37,813600.0,19.9058,19.9815,19.8679,19.9588,813600.0
2004-10-29 09:30:00,26.35,26.61,26.28,26.61,927800.0,19.9436,20.1404,19.8906,20.1404,927800.0
2004-10-29 10:00:00,26.61,26.63,26.41,26.48,596200.0,20.1404,20.1556,19.989,20.042,596200.0
2004-10-29 10:30:00,26.48,26.5,26.4,26.41,525200.0,20.042,20.0572,19.9815,19.989,525200.0
2004-10-29 11:00:00,26.42,26.46,26.34,26.44,554000.0,19.9966,20.0269,19.9361,20.0117,554000.0
2004-10-29 11:30:00,26.45,26.48,26.38,26.45,432400.0,20.0193,20.042,19.9663,20.0193,432400.0
2004-10-29 12:00:00,26.44,26.48,26.4,26.41,338000.0,20.0117,20.042,19.9815,19.989,338000.0
2004-10-29 12:30:00,26.41,26.5,26.35,26.35,328400.0,19.989,20.0572,19.9436,19.9436,328400.0
2004-10-29 13:00:00,26.35,26.4,26.33,26.4,279200.0,19.9436,19.9815,19.9285,19.9815,279200.0
2004-10-29 13:30:00,26.4,26.45,26.32,26.33,344000.0,19.9815,20.0193,19.9209,19.9285,344000.0
2004-10-29 14:00:00,26.32,26.36,26.29,26.3,354400.0,19.9209,19.9512,19.8982,19.9058,354400.0
2004-10-29 14:30:00,26.3,26.31,26.23,26.3,517400.0,19.9058,19.9134,19.8528,19.9058,517400.0
2004-10-29 15:00:00,26.3,26.35,26.27,26.3,396400.0,19.9058,19.9436,19.8831,19.9058,396400.0
2004-10-29 15:30:00,26.3,26.48,26.3,26.44,889400.0,19.9058,20.042,19.9058,20.0117,889400.0
2004-11-01 09:30:00,26.36,26.53,26.31,26.43,487200.0,19.9512,20.0799,19.9134,20.0042,487200.0
2004-11-01 10:00:00,26.43,26.45,26.3,26.33,306200.0,20.0042,20.0193,19.9058,19.9285,306200.0
2004-11-01 10:30:00,26.34,26.53,26.33,26.48,318600.0,19.9361,20.0799,19.9285,20.042,318600.0
2004-11-01 11:00:00,26.48,26.79,26.48,26.73,631200.0,20.042,20.2767,20.042,20.2312,631200.0
2004-11-01 11:30:00,26.74,26.78,26.66,26.7,417800.0,20.2388,20.2691,20.1783,20.2085,417800.0
2004-11-01 12:00:00,26.71,26.8,26.67,26.74,324600.0,20.2161,20.2842,20.1858,20.2388,324600.0
2004-11-01 12:30:00,26.74,26.77,26.72,26.73,511600.0,20.2388,20.2615,20.2237,20.2312,511600.0
2004-11-01 13:00:00,26.73,26.73,26.6,26.6,279200.0,20.2312,20.2312,20.1328,20.1328,279200.0
2004-11-01 13:30:00,26.6,26.67,26.56,26.61,353200.0,20.1328,20.1858,20.1026,20.1404,353200.0
2004-11-01 14:00:00,26.61,26.65,26.57,26.6,175800.0,20.1404,20.1707,20.1101,20.1328,175800.0
2004-11-01 14:30:00,26.59,26.73,26.58,26.71,227200.0,20.1253,20.2312,20.1177,20.2161,227200.0
2004-11-01 15:00:00,26.7,26.71,26.65,26.67,414400.0,20.2085,20.2161,20.1707,20.1858,414400.0
2004-11-01 15:30:00,26.67,26.69,26.62,26.65,497600.0,20.1858,20.201,20.148,20.1707,497600.0
2004-11-02 09:30:00,26.6,26.79,26.58,26.67,534000.0,20.1328,20.2767,20.1177,20.1858,534000.0
2004-11-02 10:00:00,26.67,26.74,26.65,26.68,679400.0,20.1858,20.2388,20.1707,20.1934,679400.0
2004-11-02 10:30:00,26.68,26.74,26.67,26.68,375600.0,20.1934,20.2388,20.1858,20.1934,375600.0
2004-11-02 11:00:00,26.68,26.69,26.6,26.64,322600.0,20.1934,20.201,20.1328,20.1631,322600.0
2004-11-02 11:30:00,26.64,26.73,26.63,26.65,304200.0,20.1631,20.2312,20.1556,20.1707,304200.0
2004-11-02 12:00:00,26.65,26.71,26.62,26.7,312600.0,20.1707,20.2161,20.148,20.2085,312600.0
2004-11-02 12:30:00,26.7,26.7,26.66,26.68,127800.0,20.2085,20.2085,20.1783,20.1934,127800.0
2004-11-02 13:00:00,26.68,26.71,26.64,26.7,207200.0,20.1934,20.2161,20.1631,20.2085,207200.0
2004-11-02 13:30:00,26.7,26.7,26.59,26.64,295400.0,20.2085,20.2085,20.1253,20.1631,295400.0
2004-11-02 14:00:00,26.64,26.73,26.64,26.7,411000.0,20.1631,20.2312,20.1631,20.2085,411000.0
2004-11-02 14:30:00,26.7,26.71,26.5,26.61,414000.0,20.2085,20.2161,20.0572,20.1404,414000.0
2004-11-02 15:00:00,26.61,26.65,26.48,26.56,558600.0,20.1404,20.1707,20.042,20.1026,558600.0
2004-11-02 15:30:00,26.56,26.6,26.48,26.5,437800.0,20.1026,20.1328,20.042,20.0572,437800.0
2004-11-03 09:30:00,26.76,26.81,26.64,26.77,930800.0,20.2539,20.2918,20.1631,20.2615,930800.0
2004-11-03 10:00:00,26.77,26.81,26.61,26.77,580200.0,20.2615,20.2918,20.1404,20.2615,580200.0
2004-11-03 10:30:00,26.75,26.91,26.72,26.77,374400.0,20.2464,20.3675,20.2237,20.2615,374400.0
2004-11-03 11:00:00,26.78,26.91,26.74,26.84,517600.0,20.2691,20.3675,20.2388,20.3145,517600.0
2004-11-03 11:30:00,26.84,26.91,26.77,26.81,412000.0,20.3145,20.3675,20.2615,20.2918,412000.0
2004-11-03 12:00:00,26.81,26.83,26.73,26.76,312400.0,20.2918,20.3069,20.2312,20.2539,312400.0
2004-11-03 12:30:00,26.76,26.88,26.76,26.79,333200.0,20.2539,20.3448,20.2539,20.2767,333200.0
2004-11-03 13:00:00,26.8,26.91,26.75,26.78,643000.0,20.2842,20.3675,20.2464,20.2691,643000.0
2004-11-03 13:30:00,26.78,26.84,26.74,26.76,484400.0,20.2691,20.3145,20.2388,20.2539,484400.0
2004-11-03 14:00:00,26.76,26.76,26.57,26.58,429800.0,20.2539,20.2539,20.1101,20.1177,429800.0
2004-11-03 14:30:00,26.58,26.67,26.53,26.64,564000.0,20.1177,20.1858,20.0799,20.1631,564000.0
2004-11-03 15:00:00,26.65,26.71,26.5,26.61,384800.0,20.1707,20.2161,20.0572,20.1404,384800.0
2004-11-03 15:30:00,26.6,26.82,26.6,26.72,991600.0,20.1328,20.2994,20.1328,20.2237,991600.0
2004-11-04 09:30:00,26.83,26.99,26.65,26.97,1159200.0,20.3069,20.428,20.1707,20.4129,1159200.0
2004-11-04 10:00:00,26.99,27.1,26.91,26.98,984800.0,20.428,20.5113,20.3675,20.4205,984800.0
2004-11-04 10:30:00,26.98,27.07,26.96,27.05,451600.0,20.4205,20.4886,20.4053,20.4734,451600.0
2004-11-04 11:00:00,27.04,27.24,27.02,27.21,424200.0,20.4659,20.6172,20.4507,20.5945,424200.0
2004-11-04 11:30:00,27.21,27.36,27.18,27.2,451400.0,20.5945,20.7081,20.5718,20.587,451400.0
2004-11-04 12:00:00,27.2,27.26,27.18,27.25,489600.0,20.587,20.6324,20.5718,20.6248,489600.0
2004-11-04 12:30:00,27.25,27.33,27.2,27.25,386000.0,20.6248,20.6854,20.587,20.6248,386000.0
2004-11-04 13:00:00,27.24,27.45,27.24,27.43,613600.0,20.6172,20.7762,20.6172,20.7611,613600.0
2004-11-04 13:30:00,27.43,27.49,27.34,27.35,442800.0,20.7611,20.8065,20.6929,20.7005,442800.0
2004-11-04 14:00:00,27.35,27.36,27.24,27.32,503800.0,20.7005,20.7081,20.6172,20.6778,503800.0
2004-11-04 14:30:00,27.32,27.36,27.28,27.35,310400.0,20.6778,20.7081,20.6475,20.7005,310400.0
2004-11-04 15:00:00,27.35,27.38,27.27,27.28,383200.0,20.7005,20.7232,20.64,20.6475,383200.0
2004-11-04 15:30:00,27.28,27.42,27.26,27.33,1145400.0,20.6475,20.7535,20.6324,20.6854,1145400.0
2004-11-05 09:30:00,27.43,27.55,27.33,27.41,735400.0,20.7611,20.8519,20.6854,20.7459,735400.0
2004-11-05 10:00:00,27.43,27.5,27.35,27.48,491600.0,20.7611,20.814,20.7005,20.7989,491600.0
2004-11-05 10:30:00,27.48,27.48,27.22,27.22,595200.0,20.7989,20.7989,20.6021,20.6021,595200.0
2004-11-05 11:00:00,27.23,27.3,27.11,27.19,561200.0,20.6097,20.6627,20.5189,20.5794,561200.0
2004-11-05 11:30:00,27.2,27.31,27.11,27.18,386600.0,20.587,20.6702,20.5189,20.5718,386600.0
2004-11-05 12:00:00,27.18,27.35,27.14,27.34,282200.0,20.5718,20.7005,20.5416,20.6929,282200.0
2004-11-05 12:30:00,27.34,27.39,27.29,27.35,173400.0,20.6929,20.7308,20.6551,20.7005,173400.0
2004-11-05 13:00:00,27.36,27.46,27.35,27.44,194800.0,20.7081,20.7838,20.7005,20.7686,194800.0
2004-11-05 13:30:00,27.43,27.46,27.33,27.34,220000.0,20.7611,20.7838,20.6854,20.6929,220000.0
2004-11-05 14:00:00,27.34,27.42,27.27,27.27,228000.0,20.6929,20.7535,20.64,20.64,228000.0
2004-11-05 14:30:00,27.27,27.32,27.21,27.25,326400.0,20.64,20.6778,20.5945,20.6248,326400.0
2004-11-05 15:00:00,27.25,27.28,27.18,27.26,327400.0,20.6248,20.6475,20.5718,20.6324,327400.0
2004-11-05 15:30:00,27.27,27.3,27.23,27.28,394800.0,20.64,20.6627,20.6097,20.6475,394800.0
2004-11-08 09:30:00,27.43,27.5,27.34,27.38,387800.0,20.7611,20.814,20.6929,20.7232,387800.0
2004-11-08 10:00:00,27.38,27.39,27.21,27.3,333800.0,20.7232,20.7308,20.5945,20.6627,333800.0
2004-11-08 10:30:00,27.3,27.3,27.14,27.23,325000.0,20.6627,20.6627,20.5416,20.6097,325000.0
2004-11-08 11:00:00,27.22,27.29,27.14,27.16,270000.0,20.6021,20.6551,20.5416,20.5567,270000.0
2004-11-08 11:30:00,27.16,27.18,27.07,27.17,363400.0,20.5567,20.5718,20.4886,20.5643,363400.0
2004-11-08 12:00:00,27.17,27.25,27.16,27.23,195800.0,20.5643,20.6248,20.5567,20.6097,195800.0
2004-11-08 12:30:00,27.23,27.26,27.18,27.23,236600.0,20.6097,20.6324,20.5718,20.6097,236600.0
2004-11-08 13:00:00,27.22,27.23,27.16,27.2,158000.0,20.6021,20.6097,20.5567,20.587,158000.0
2004-11-08 13:30:00,27.2,27.29,27.18,27.22,313600.0,20.587,20.6551,20.5718,20.6021,313600.0
2004-11-08 14:00:00,27.23,27.26,27.18,27.22,232400.0,20.6097,20.6324,20.5718,20.6021,232400.0
2004-11-08 14:30:00,27.22,27.25,27.21,27.24,166400.0,20.6021,20.6248,20.5945,20.6172,166400.0
2004-11-08 15:00:00,27.24,27.24,27.16,27.2,279400.0,20.6172,20.6172,20.5567,20.587,279400.0
2004-11-08 15:30:00,27.21,27.25,27.14,27.2,371000.0,20.5945,20.6248,20.5416,20.587,371000.0
2004-11-09 09:30:00,27.22,27.43,27.15,27.35,496000.0,20.6021,20.7611,20.5491,20.7005,496000.0
2004-11-09 10:00:00,27.32,27.35,27.25,27.28,309400.0,20.6778,20.7005,20.6248,20.6475,309400.0
2004-11-09 10:30:00,27.28,27.33,27.24,27.28,206400.0,20.6475,20.6854,20.6172,20.6475,206400.0
2004-11-09 11:00:00,27.27,27.33,27.24,27.32,240800.0,20.64,20.6854,20.6172,20.6778,240800.0
2004-11-09 11:30:00,27.32,27.34,27.28,27.34,199200.0,20.6778,20.6929,20.6475,20.6929,199200.0
2004-11-09 12:00:00,27.34,27.37,27.34,27.34,232800.0,20.6929,20.7156,20.6929,20.6929,232800.0
2004-11-09 12:30:00,27.35,27.4,27.31,27.39,204600.0,20.7005,20.7383,20.6702,20.7308,204600.0
2004-11-09 13:00:00,27.39,27.39,27.31,27.36,144800.0,20.7308,20.7308,20.6702,20.7081,144800.0
2004-11-09 13:30:00,27.36,27.36,27.27,27.36,204600.0,20.7081,20.7081,20.64,20.7081,204600.0
2004-11-09 14:00:00,27.36,27.52,27.36,27.51,402000.0,20.7081,20.8292,20.7081,20.8216,402000.0
2004-11-09 14:30:00,27.5,27.65,27.3,27.51,657000.0,20.814,20.9276,20.6627,20.8216,657000.0
2004-11-09 15:00:00,27.51,27.56,27.3,27.53,387600.0,20.8216,20.8594,20.6627,20.8367,387600.0
2004-11-09 15:30:00,27.53,27.55,27.41,27.44,533400.0,20.8367,20.8519,20.7459,20.7686,533400.0
2004-11-10 09:30:00,27.68,27.92,27.68,27.8,784400.0,20.9503,21.1319,20.9503,21.0411,784400.0
2004-11-10 10:00:00,27.79,27.86,27.74,27.86,423400.0,21.0335,21.0865,20.9957,21.0865,423400.0
2004-11-10 10:30:00,27.85,28.23,27.85,28.22,1096600.0,21.0789,21.3666,21.0789,21.359,1096600.0
2004-11-10 11:00:00,28.23,28.28,28.08,28.14,792400.0,21.3666,21.4044,21.253,21.2984,792400.0
2004-11-10 11:30:00,28.14,28.2,28.09,28.11,465200.0,21.2984,21.3438,21.2606,21.2757,465200.0
2004-11-10 12:00:00,28.1,28.11,27.92,27.98,747000.0,21.2682,21.2757,21.1319,21.1773,747000.0
2004-11-10 12:30:00,27.96,27.99,27.91,27.94,379200.0,21.1622,21.1849,21.1244,21.1471,379200.0
2004-11-10 13:00:00,27.95,28.0,27.92,27.97,352000.0,21.1546,21.1925,21.1319,21.1698,352000.0
2004-11-10 13:30:00,27.97,28.0,27.93,27.95,228200.0,21.1698,21.1925,21.1395,21.1546,228200.0
2004-11-10 14:00:00,27.95,28.15,27.94,28.15,457800.0,21.1546,21.306,21.1471,21.306,457800.0
2004-11-10 14:30:00,28.15,28.18,27.96,28.05,658600.0,21.306,21.3287,21.1622,21.2303,658600.0
2004-11-10 15:00:00,28.05,28.11,27.69,27.72,802600.0,21.2303,21.2757,20.9578,20.9805,802600.0
2004-11-10 15:30:00,27.7,27.8,27.59,27.66,1317200.0,20.9654,21.0411,20.8822,20.9351,1317200.0
2004-11-11 09:30:00,26.67,27.35,26.55,27.18,4467200.0,20.1858,20.7005,20.095,20.5718,4467200.0
2004-11-11 10:00:00,27.17,27.38,27.1,27.34,1782800.0,20.5643,20.7232,20.5113,20.6929,1782800.0
2004-11-11 10:30:00,27.32,27.52,27.28,27.38,1371200.0,20.6778,20.8292,20.6475,20.7232,1371200.0
2004-11-11 11:00:00,27.39,27.64,27.38,27.45,1493800.0,20.7308,20.92,20.7232,20.7762,1493800.0
2004-11-11 11:30:00,27.45,27.53,27.4,27.42,477200.0,20.7762,20.8367,20.7383,20.7535,477200.0
2004-11-11 12:00:00,27.41,27.42,27.26,27.32,648200.0,20.7459,20.7535,20.6324,20.6778,648200.0
2004-11-11 12:30:00,27.33,27.42,27.29,27.42,369800.0,20.6854,20.7535,20.6551,20.7535,369800.0
2004-11-11 13:00:00,27.41,27.48,27.38,27.47,288800.0,20.7459,20.7989,20.7232,20.7913,288800.0
2004-11-11 13:30:00,27.47,27.63,27.43,27.6,493400.0,20.7913,20.9124,20.7611,20.8897,493400.0
2004-11-11 14:00:00,27.6,27.86,27.59,27.83,1337600.0,20.8897,21.0865,20.8822,21.0638,1337600.0
2004-11-11 14:30:00,27.83,27.87,27.7,27.78,551800.0,21.0638,21.0941,20.9654,21.026,551800.0
2004-11-11 15:00:00,27.78,27.82,27.66,27.7,581200.0,21.026,21.0562,20.9351,20.9654,581200.0
2004-11-11 15:30:00,27.7,27.83,27.61,27.74,1252600.0,20.9654,21.0638,20.8973,20.9957,1252600.0
2004-11-12 09:30:00,27.75,27.78,27.49,27.53,861400.0,21.0033,21.026,20.8065,20.8367,861400.0
2004-11-12 10:00:00,27.53,27.65,27.52,27.6,555800.0,20.8367,20.9276,20.8292,20.8897,555800.0
2004-11-12 10:30:00,27.6,27.61,27.5,27.55,400000.0,20.8897,20.8973,20.814,20.8519,400000.0
2004-11-12 11:00:00,27.55,27.58,27.53,27.53,269600.0,20.8519,20.8746,20.8367,20.8367,269600.0
2004-11-12 11:30:00,27.53,27.58,27.45,27.52,296800.0,20.8367,20.8746,20.7762,20.8292,296800.0
2004-11-12 12:00:00,27.51,27.53,27.49,27.49,304800.0,20.8216,20.8367,20.8065,20.8065,304800.0
2004-11-12 12:30:00,27.49,27.52,27.48,27.49,213600.0,20.8065,20.8292,20.7989,20.8065,213600.0
2004-11-12 13:00:00,27.5,27.55,27.48,27.5,319800.0,20.814,20.8519,20.7989,20.814,319800.0
2004-11-12 13:30:00,27.5,27.55,27.45,27.47,196000.0,20.814,20.8519,20.7762,20.7913,196000.0
2004-11-12 14:00:00,27.48,27.55,27.45,27.5,465000.0,20.7989,20.8519,20.7762,20.814,465000.0
2004-11-12 14:30:00,27.5,27.55,27.48,27.49,365000.0,20.814,20.8519,20.7989,20.8065,365000.0
2004-11-12 15:00:00,27.49,27.58,27.49,27.58,446400.0,20.8065,20.8746,20.8065,20.8746,446400.0
2004-11-12 15:30:00,27.58,27.63,27.52,27.63,748600.0,20.8746,20.9124,20.8292,20.9124,748600.0
2004-11-15 09:30:00,27.71,27.71,27.38,27.41,801400.0,20.973,20.973,20.7232,20.7459,801400.0
2004-11-15 10:00:00,27.41,27.63,27.39,27.52,419400.0,20.7459,20.9124,20.7308,20.8292,419400.0
2004-11-15 10:30:00,27.51,27.63,27.5,27.55,248000.0,20.8216,20.9124,20.814,20.8519,248000.0
2004-11-15 11:00:00,27.55,27.56,27.48,27.5,256000.0,20.8519,20.8594,20.7989,20.814,256000.0
2004-11-15 11:30:00,27.51,27.57,27.47,27.56,363000.0,20.8216,20.867,20.7913,20.8594,363000.0
2004-11-15 12:00:00,27.56,27.7,27.55,27.68,329800.0,20.8594,20.9654,20.8519,20.9503,329800.0
2004-11-15 12:30:00,27.68,27.71,27.61,27.68,251400.0,20.9503,20.973,20.8973,20.9503,251400.0
2004-11-15 13:00:00,27.68,27.7,27.59,27.61,130400.0,20.9503,20.9654,20.8822,20.8973,130400.0
2004-11-15 13:30:00,27.6,27.67,27.6,27.62,190200.0,20.8897,20.9427,20.8897,20.9049,190200.0
2004-11-15 14:00:00,27.62,27.72,27.59,27.7,169200.0,20.9049,20.9805,20.8822,20.9654,169200.0
2004-11-15 14:30:00,27.69,27.71,27.61,27.63,215600.0,20.9578,20.973,20.8973,20.9124,215600.0
2004-11-15 15:00:00,27.62,27.7,27.56,27.57,470200.0,20.9049,20.9654,20.8594,20.867,470200.0
2004-11-15 15:30:00,27.57,27.59,27.46,27.58,694800.0,20.867,20.8822,20.7838,20.8746,694800.0
2004-11-16 09:30:00,27.36,27.63,27.33,27.5,434600.0,20.7081,20.9124,20.6854,20.814,434600.0
2004-11-16 10:00:00,27.5,27.5,27.37,27.39,491800.0,20.814,20.814,20.7156,20.7308,491800.0
2004-11-16 10:30:00,27.4,27.47,27.38,27.46,379000.0,20.7383,20.7913,20.7232,20.7838,379000.0
2004-11-16 11:00:00,27.45,27.48,27.42,27.43,267800.0,20.7762,20.7989,20.7535,20.7611,267800.0
2004-11-16 11:30:00,27.43,27.45,27.38,27.43,146400.0,20.7611,20.7762,20.7232,20.7611,146400.0
2004-11-16 12:00:00,27.43,27.44,27.36,27.4,234400.0,20.7611,20.7686,20.7081,20.7383,234400.0
2004-11-16 12:30:00,27.4,27.42,27.36,27.39,104600.0,20.7383,20.7535,20.7081,20.7308,104600.0
2004-11-16 13:00:00,27.38,27.46,27.37,27.45,142400.0,20.7232,20.7838,20.7156,20.7762,142400.0
2004-11-16 13:30:00,27.44,27.46,27.42,27.43,211400.0,20.7686,20.7838,20.7535,20.7611,211400.0
2004-11-16 14:00:00,27.43,27.46,27.36,27.4,191200.0,20.7611,20.7838,20.7081,20.7383,191200.0
2004-11-16 14:30:00,27.39,27.43,27.35,27.37,322800.0,20.7308,20.7611,20.7005,20.7156,322800.0
2004-11-16 15:00:00,27.37,27.42,27.35,27.38,773000.0,20.7156,20.7535,20.7005,20.7232,773000.0
2004-11-16 15:30:00,27.38,27.41,27.28,27.33,415200.0,20.7232,20.7459,20.6475,20.6854,415200.0
2004-11-17 09:30:00,27.35,27.49,27.33,27.45,549200.0,20.7005,20.8065,20.6854,20.7762,549200.0
2004-11-17 10:00:00,27.45,27.63,27.43,27.61,594600.0,20.7762,20.9124,20.7611,20.8973,594600.0
2004-11-17 10:30:00,27.62,27.72,27.56,27.7,547600.0,20.9049,20.9805,20.8594,20.9654,547600.0
2004-11-17 11:00:00,27.69,27.75,27.66,27.75,440800.0,20.9578,21.0033,20.9351,21.0033,440800.0
2004-11-17 11:30:00,27.75,27.82,27.74,27.81,299600.0,21.0033,21.0562,20.9957,21.0487,299600.0
2004-11-17 12:00:00,27.81,27.88,27.81,27.86,258000.0,21.0487,21.1016,21.0487,21.0865,258000.0
2004-11-17 12:30:00,27.86,27.87,27.83,27.84,138600.0,21.0865,21.0941,21.0638,21.0714,138600.0
2004-11-17 13:00:00,27.85,27.86,27.8,27.81,138200.0,21.0789,21.0865,21.0411,21.0487,138200.0
2004-11-17 13:30:00,27.81,27.82,27.75,27.78,218800.0,21.0487,21.0562,21.0033,21.026,218800.0
2004-11-17 14:00:00,27.78,27.78,27.58,27.66,368600.0,21.026,21.026,20.8746,20.9351,368600.0
2004-11-17 14:30:00,27.65,27.75,27.58,27.75,303600.0,20.9276,21.0033,20.8746,21.0033,303600.0
2004-11-17 15:00:00,27.74,27.78,27.66,27.68,407000.0,20.9957,21.026,20.9351,20.9503,407000.0
2004-11-17 15:30:00,27.68,27.79,27.65,27.79,668000.0,20.9503,21.0335,20.9276,21.0335,668000.0
2004-11-18 09:30:00,27.66,27.82,27.63,27.7,475600.0,20.9351,21.0562,20.9124,20.9654,475600.0
2004-11-18 10:00:00,27.69,27.72,27.59,27.66,362200.0,20.9578,20.9805,20.8822,20.9351,362200.0
2004-11-18 10:30:00,27.65,27.76,27.64,27.72,221800.0,20.9276,21.0108,20.92,20.9805,221800.0
2004-11-18 11:00:00,27.72,27.77,27.69,27.74,185800.0,20.9805,21.0184,20.9578,20.9957,185800.0
2004-11-18 11:30:00,27.75,27.85,27.74,27.76,199800.0,21.0033,21.0789,20.9957,21.0108,199800.0
2004-11-18 12:00:00,27.76,27.81,27.71,27.75,361000.0,21.0108,21.0487,20.973,21.0033,361000.0
2004-11-18 12:30:00,27.75,27.75,27.67,27.68,271600.0,21.0033,21.0033,20.9427,20.9503,271600.0
2004-11-18 13:00:00,27.69,27.72,27.64,27.7,186800.0,20.9578,20.9805,20.92,20.9654,186800.0
2004-11-18 13:30:00,27.7,27.75,27.67,27.73,307800.0,20.9654,21.0033,20.9427,20.9881,307800.0
2004-11-18 14:00:00,27.74,27.77,27.7,27.75,122000.0,20.9957,21.0184,20.9654,21.0033,122000.0
2004-11-18 14:30:00,27.75,27.92,27.74,27.92,377400.0,21.0033,21.1319,20.9957,21.1319,377400.0
2004-11-18 15:00:00,27.9,27.95,27.81,27.85,330200.0,21.1168,21.1546,21.0487,21.0789,330200.0
2004-11-18 15:30:00,27.85,27.93,27.84,27.89,475200.0,21.0789,21.1395,21.0714,21.1092,475200.0
2004-11-19 09:30:00,27.99,28.24,27.83,28.05,1059000.0,21.1849,21.3741,21.0638,21.2303,1059000.0
2004-11-19 10:00:00,28.04,28.06,27.85,27.85,478000.0,21.2227,21.2379,21.0789,21.0789,478000.0
2004-11-19 10:30:00,27.85,27.95,27.8,27.8,289200.0,21.0789,21.1546,21.0411,21.0411,289200.0
2004-11-19 11:00:00,27.8,27.83,27.67,27.71,351000.0,21.0411,21.0638,20.9427,20.973,351000.0
2004-11-19 11:30:00,27.71,27.77,27.68,27.72,132200.0,20.973,21.0184,20.9503,20.9805,132200.0
2004-11-19 12:00:00,27.71,27.71,27.66,27.69,160200.0,20.973,20.973,20.9351,20.9578,160200.0
2004-11-19 12:30:00,27.68,27.72,27.67,27.7,163000.0,20.9503,20.9805,20.9427,20.9654,163000.0
2004-11-19 13:00:00,27.7,27.7,27.62,27.63,100200.0,20.9654,20.9654,20.9049,20.9124,100200.0
2004-11-19 13:30:00,27.62,27.64,27.61,27.61,112800.0,20.9049,20.92,20.8973,20.8973,112800.0
2004-11-19 14:00:00,27.61,27.64,27.53,27.55,193200.0,20.8973,20.92,20.8367,20.8519,193200.0
2004-11-19 14:30:00,27.54,27.63,27.53,27.61,170200.0,20.8443,20.9124,20.8367,20.8973,170200.0
2004-11-19 15:00:00,27.6,27.63,27.53,27.54,160800.0,20.8897,20.9124,20.8367,20.8443,160800.0
2004-11-19 15:30:00,27.54,27.65,27.51,27.65,454600.0,20.8443,20.9276,20.8216,20.9276,454600.0
2004-11-22 09:30:00,27.67,27.77,27.61,27.73,434200.0,20.9427,21.0184,20.8973,20.9881,434200.0
2004-11-22 10:00:00,27.73,27.73,27.5,27.71,330800.0,20.9881,20.9881,20.814,20.973,330800.0
2004-11-22 10:30:00,27.71,27.8,27.58,27.68,381200.0,20.973,21.0411,20.8746,20.9503,381200.0
2004-11-22 11:00:00,27.68,27.79,27.65,27.75,198200.0,20.9503,21.0335,20.9276,21.0033,198200.0
2004-11-22 11:30:00,27.74,27.78,27.74,27.75,305800.0,20.9957,21.026,20.9957,21.0033,305800.0
2004-11-22 12:00:00,27.75,27.82,27.75,27.79,154000.0,21.0033,21.0562,21.0033,21.0335,154000.0
2004-11-22 12:30:00,27.79,27.88,27.73,27.86,332400.0,21.0335,21.1016,20.9881,21.0865,332400.0
2004-11-22 13:00:00,27.86,28.06,27.86,28.05,347600.0,21.0865,21.2379,21.0865,21.2303,347600.0
2004-11-22 13:30:00,28.05,28.22,28.05,28.21,408600.0,21.2303,21.359,21.2303,21.3514,408600.0
2004-11-22 14:00:00,28.21,28.38,28.21,28.36,640600.0,21.3514,21.4801,21.3514,21.4649,640600.0
2004-11-22 14:30:00,28.36,28.36,28.29,28.29,380000.0,21.4649,21.4649,21.412,21.412,380000.0
2004-11-22 15:00:00,28.29,28.36,28.26,28.28,480000.0,21.412,21.4649,21.3893,21.4044,480000.0
2004-11-22 15:30:00,28.28,28.31,28.15,28.26,598000.0,21.4044,21.4271,21.306,21.3893,598000.0
2004-11-23 09:30:00,28.25,28.43,28.17,28.25,869800.0,21.3817,21.5179,21.3211,21.3817,869800.0
2004-11-23 10:00:00,28.25,28.3,28.23,28.28,331400.0,21.3817,21.4195,21.3666,21.4044,331400.0
2004-11-23 10:30:00,28.28,28.35,28.18,28.24,315200.0,21.4044,21.4574,21.3287,21.3741,315200.0
2004-11-23 11:00:00,28.24,28.27,28.08,28.1,382600.0,21.3741,21.3968,21.253,21.2682,382600.0
2004-11-23 11:30:00,28.1,28.17,28.09,28.16,192200.0,21.2682,21.3211,21.2606,21.3136,192200.0
2004-11-23 12:00:00,28.15,28.18,28.06,28.08,207800.0,21.306,21.3287,21.2379,21.253,207800.0
2004-11-23 12:30:00,28.09,28.17,28.08,28.11,139800.0,21.2606,21.3211,21.253,21.2757,139800.0
2004-11-23 13:00:00,28.11,28.13,28.06,28.09,281000.0,21.2757,21.2909,21.2379,21.2606,281000.0
2004-11-23 13:30:00,28.08,28.11,28.05,28.1,167400.0,21.253,21.2757,21.2303,21.2682,167400.0
2004-11-23 14:00:00,28.1,28.36,28.1,28.34,481400.0,21.2682,21.4649,21.2682,21.4498,481400.0
2004-11-23 14:30:00,28.34,28.43,28.29,28.32,339400.0,21.4498,21.5179,21.412,21.4347,339400.0
2004-11-23 15:00:00,28.32,28.4,28.21,28.32,328000.0,21.4347,21.4952,21.3514,21.4347,328000.0
2004-11-23 15:30:00,28.32,28.32,28.21,28.24,672600.0,21.4347,21.4347,21.3514,21.3741,672600.0
2004-11-24 09:30:00,28.41,28.48,28.27,28.35,661800.0,21.5028,21.5558,21.3968,21.4574,661800.0
2004-11-24 10:00:00,28.35,28.47,28.35,28.41,323400.0,21.4574,21.5482,21.4574,21.5028,323400.0
2004-11-24 10:30:00,28.42,28.46,28.31,28.4,429800.0,21.5104,21.5406,21.4271,21.4952,429800.0
2004-11-24 11:00:00,28.4,28.47,28.36,28.46,249000.0,21.4952,21.5482,21.4649,21.5406,249000.0
2004-11-24 11:30:00,28.46,28.5,28.36,28.37,309800.0,21.5406,21.5709,21.4649,21.4725,309800.0
2004-11-24 12:00:00,28.37,28.43,28.33,28.38,109200.0,21.4725,21.5179,21.4422,21.4801,109200.0
2004-11-24 12:30:00,28.38,28.4,28.36,28.39,98400.0,21.4801,21.4952,21.4649,21.4877,98400.0
2004-11-24 13:00:00,28.39,28.39,28.32,28.38,137200.0,21.4877,21.4877,21.4347,21.4801,137200.0
2004-11-24 13:30:00,28.38,28.4,28.28,28.29,184400.0,21.4801,21.4952,21.4044,21.412,184400.0
2004-11-24 14:00:00,28.3,28.32,28.24,28.27,198600.0,21.4195,21.4347,21.3741,21.3968,198600.0
2004-11-24 14:30:00,28.28,28.32,28.27,28.29,125800.0,21.4044,21.4347,21.3968,21.412,125800.0
2004-11-24 15:00:00,28.29,28.34,28.28,28.34,168200.0,21.412,21.4498,21.4044,21.4498,168200.0
2004-11-24 15:30:00,28.33,28.4,28.32,28.4,493000.0,21.4422,21.4952,21.4347,21.4952,493000.0
2004-11-26 09:30:00,28.38,28.43,28.22,28.35,256000.0,21.4801,21.5179,21.359,21.4574,256000.0
2004-11-26 10:00:00,28.37,28.45,28.37,28.43,133000.0,21.4725,21.5331,21.4725,21.5179,133000.0
2004-11-26 10:30:00,28.43,28.43,28.42,28.43,119200.0,21.5179,21.5179,21.5104,21.5179,119200.0
2004-11-26 11:00:00,28.43,28.5,28.43,28.46,205400.0,21.5179,21.5709,21.5179,21.5406,205400.0
2004-11-26 11:30:00,28.46,28.46,28.41,28.42,169600.0,21.5406,21.5406,21.5028,21.5104,169600.0
2004-11-26 12:00:00,28.42,28.43,28.34,28.35,115400.0,21.5104,21.5179,21.4498,21.4574,115400.0
2004-11-26 12:30:00,28.35,28.42,28.33,28.33,166600.0,21.4574,21.5104,21.4422,21.4422,166600.0
2004-11-29 09:30:00,28.38,28.42,28.13,28.13,757200.0,21.4801,21.5104,21.2909,21.2909,757200.0
2004-11-29 10:00:00,28.13,28.15,28.05,28.14,296600.0,21.2909,21.306,21.2303,21.2984,296600.0
2004-11-29 10:30:00,28.14,28.18,28.11,28.12,289000.0,21.2984,21.3287,21.2757,21.2833,289000.0
2004-11-29 11:00:00,28.12,28.12,27.92,27.93,504000.0,21.2833,21.2833,21.1319,21.1395,504000.0
2004-11-29 11:30:00,27.93,28.03,27.82,28.02,360600.0,21.1395,21.2152,21.0562,21.2076,360600.0
2004-11-29 12:00:00,28.02,28.08,27.98,27.98,222800.0,21.2076,21.253,21.1773,21.1773,222800.0
2004-11-29 12:30:00,27.98,28.0,27.93,27.95,180400.0,21.1773,21.1925,21.1395,21.1546,180400.0
2004-11-29 13:00:00,27.94,28.04,27.94,28.01,192400.0,21.1471,21.2227,21.1471,21.2,192400.0
2004-11-29 13:30:00,28.01,28.11,28.01,28.05,235400.0,21.2,21.2757,21.2,21.2303,235400.0
2004-11-29 14:00:00,28.05,28.07,28.01,28.04,161600.0,21.2303,21.2455,21.2,21.2227,161600.0
2004-11-29 14:30:00,28.05,28.28,28.04,28.26,471800.0,21.2303,21.4044,21.2227,21.3893,471800.0
2004-11-29 15:00:00,28.26,28.29,28.2,28.21,316000.0,21.3893,21.412,21.3438,21.3514,316000.0
2004-11-29 15:30:00,28.2,28.3,28.15,28.2,497800.0,21.3438,21.4195,21.306,21.3438,497800.0
2004-11-30 09:30:00,28.1,28.31,27.97,28.23,764400.0,21.2682,21.4271,21.1698,21.3666,764400.0
2004-11-30 10:00:00,28.23,28.29,28.06,28.21,477600.0,21.3666,21.412,21.2379,21.3514,477600.0
2004-11-30 10:30:00,28.22,28.23,28.11,28.16,283200.0,21.359,21.3666,21.2757,21.3136,283200.0
2004-11-30 11:00:00,28.17,28.23,28.14,28.18,197200.0,21.3211,21.3666,21.2984,21.3287,197200.0
2004-11-30 11:30:00,28.17,28.28,28.14,28.2,216000.0,21.3211,21.4044,21.2984,21.3438,216000.0
2004-11-30 12:00:00,28.2,28.33,28.18,28.25,209200.0,21.3438,21.4422,21.3287,21.3817,209200.0
2004-11-30 12:30:00,28.26,28.3,28.18,28.2,143200.0,21.3893,21.4195,21.3287,21.3438,143200.0
2004-11-30 13:00:00,28.19,28.21,28.1,28.11,218200.0,21.3363,21.3514,21.2682,21.2757,218200.0
2004-11-30 13:30:00,28.1,28.11,27.98,28.0,329800.0,21.2682,21.2757,21.1773,21.1925,329800.0
2004-11-30 14:00:00,28.0,28.05,27.98,28.0,175600.0,21.1925,21.2303,21.1773,21.1925,175600.0
2004-11-30 14:30:00,28.0,28.08,28.0,28.07,168000.0,21.1925,21.253,21.1925,21.2455,168000.0
2004-11-30 15:00:00,28.06,28.14,28.04,28.11,251400.0,21.2379,21.2984,21.2227,21.2757,251400.0
2004-11-30 15:30:00,28.11,28.13,28.0,28.12,395000.0,21.2757,21.2909,21.1925,21.2833,395000.0
2004-12-01 09:30:00,28.25,28.39,28.15,28.35,743000.0,21.3817,21.4877,21.306,21.4574,743000.0
2004-12-01 10:00:00,28.35,28.36,28.23,28.33,396200.0,21.4574,21.4649,21.3666,21.4422,396200.0
2004-12-01 10:30:00,28.33,28.5,28.33,28.47,632400.0,21.4422,21.5709,21.4422,21.5482,632400.0
2004-12-01 11:00:00,28.48,28.5,28.46,28.48,245200.0,21.5558,21.5709,21.5406,21.5558,245200.0
2004-12-01 11:30:00,28.48,28.6,28.45,28.59,401800.0,21.5558,21.6466,21.5331,21.639,401800.0
2004-12-01 12:00:00,28.59,28.75,28.57,28.71,344000.0,21.639,21.7601,21.6239,21.7299,344000.0
2004-12-01 12:30:00,28.71,28.72,28.65,28.7,265400.0,21.7299,21.7374,21.6844,21.7223,265400.0
2004-12-01 13:00:00,28.7,28.74,28.66,28.66,197400.0,21.7223,21.7526,21.692,21.692,197400.0
2004-12-01 13:30:00,28.66,28.68,28.6,28.64,213200.0,21.692,21.7071,21.6466,21.6769,213200.0
2004-12-01 14:00:00,28.64,28.65,28.54,28.57,421200.0,21.6769,21.6844,21.6012,21.6239,421200.0
2004-12-01 14:30:00,28.58,28.65,28.56,28.6,238600.0,21.6315,21.6844,21.6163,21.6466,238600.0
2004-12-01 15:00:00,28.6,28.67,28.59,28.62,272000.0,21.6466,21.6996,21.639,21.6617,272000.0
2004-12-01 15:30:00,28.61,28.8,28.59,28.79,648800.0,21.6542,21.798,21.639,21.7904,648800.0
2004-12-02 09:30:00,29.63,29.82,29.07,29.08,2598600.0,22.4262,22.57,22.0023,22.0099,2598600.0
2004-12-02 10:00:00,29.08,29.22,28.82,29.22,1681600.0,22.0099,22.1159,21.8131,22.1159,1681600.0
2004-12-02 10:30:00,29.22,29.38,29.06,29.36,1100800.0,22.1159,22.237,21.9948,22.2218,1100800.0
2004-12-02 11:00:00,29.36,29.43,29.08,29.31,690600.0,22.2218,22.2748,22.0099,22.184,690600.0
2004-12-02 11:30:00,29.32,29.35,29.25,29.34,374400.0,22.1915,22.2142,22.1386,22.2067,374400.0
2004-12-02 12:00:00,29.33,29.39,29.28,29.3,316600.0,22.1991,22.2445,22.1613,22.1764,316600.0
2004-12-02 12:30:00,29.29,29.3,29.21,29.29,274400.0,22.1688,22.1764,22.1083,22.1688,274400.0
2004-12-02 13:00:00,29.28,29.3,29.25,29.25,232400.0,22.1613,22.1764,22.1386,22.1386,232400.0
2004-12-02 13:30:00,29.25,29.3,29.18,29.23,272600.0,22.1386,22.1764,22.0856,22.1234,272600.0
2004-12-02 14:00:00,29.24,29.38,29.22,29.36,244400.0,22.131,22.237,22.1159,22.2218,244400.0
2004-12-02 14:30:00,29.36,29.4,29.24,29.27,354400.0,22.2218,22.2521,22.131,22.1537,354400.0
2004-12-02 15:00:00,29.27,29.33,29.15,29.3,507000.0,22.1537,22.1991,22.0629,22.1764,507000.0
2004-12-02 15:30:00,29.31,29.39,29.24,29.3,890000.0,22.184,22.2445,22.131,22.1764,890000.0
2004-12-03 09:30:00,29.35,29.38,29.04,29.14,935000.0,22.2142,22.237,21.9796,22.0553,935000.0
2004-12-03 10:00:00,29.15,29.2,28.93,29.15,669600.0,22.0629,22.1007,21.8964,22.0629,669600.0
2004-12-03 10:30:00,29.15,29.18,29.05,29.13,420000.0,22.0629,22.0856,21.9872,22.0477,420000.0
2004-12-03 11:00:00,29.13,29.39,29.13,29.36,464200.0,22.0477,22.2445,22.0477,22.2218,464200.0
2004-12-03 11:30:00,29.36,29.45,29.28,29.28,250000.0,22.2218,22.2899,22.1613,22.1613,250000.0
2004-12-03 12:00:00,29.3,29.45,29.3,29.4,250000.0,22.1764,22.2899,22.1764,22.2521,250000.0
2004-12-03 12:30:00,29.39,29.43,29.33,29.33,190200.0,22.2445,22.2748,22.1991,22.1991,190200.0
2004-12-03 13:00:00,29.33,29.41,29.25,29.36,266600.0,22.1991,22.2597,22.1386,22.2218,266600.0
2004-12-03 13:30:00,29.38,29.4,29.29,29.33,160000.0,22.237,22.2521,22.1688,22.1991,160000.0
2004-12-03 14:00:00,29.33,29.4,29.25,29.33,262600.0,22.1991,22.2521,22.1386,22.1991,262600.0
2004-12-03 14:30:00,29.34,29.36,29.24,29.3,184800.0,22.2067,22.2218,22.131,22.1764,184800.0
2004-12-03 15:00:00,29.3,29.4,29.3,29.39,261000.0,22.1764,22.2521,22.1764,22.2445,261000.0
2004-12-03 15:30:00,29.38,29.39,29.27,29.29,793200.0,22.237,22.2445,22.1537,22.1688,793200.0
2004-12-06 09:30:00,29.46,29.46,29.15,29.18,572000.0,22.2975,22.2975,22.0629,22.0856,572000.0
2004-12-06 10:00:00,29.18,29.2,29.0,29.18,527400.0,22.0856,22.1007,21.9493,22.0856,527400.0
2004-12-06 10:30:00,29.18,29.42,29.18,29.39,374000.0,22.0856,22.2672,22.0856,22.2445,374000.0
2004-12-06 11:00:00,29.38,29.4,29.3,29.36,227800.0,22.237,22.2521,22.1764,22.2218,227800.0
2004-12-06 11:30:00,29.36,29.39,29.28,29.34,122000.0,22.2218,22.2445,22.1613,22.2067,122000.0
2004-12-06 12:00:00,29.34,29.46,29.33,29.43,273600.0,22.2067,22.2975,22.1991,22.2748,273600.0
2004-12-06 12:30:00,29.43,29.44,29.39,29.39,236600.0,22.2748,22.2824,22.2445,22.2445,236600.0
2004-12-06 13:00:00,29.39,29.4,29.29,29.32,240400.0,22.2445,22.2521,22.1688,22.1915,240400.0
2004-12-06 13:30:00,29.31,29.4,29.31,29.38,191200.0,22.184,22.2521,22.184,22.237,191200.0
2004-12-06 14:00:00,29.38,29.4,29.35,29.39,134400.0,22.237,22.2521,22.2142,22.2445,134400.0
2004-12-06 14:30:00,29.39,29.43,29.36,29.4,119400.0,22.2445,22.2748,22.2218,22.2521,119400.0
2004-12-06 15:00:00,29.4,29.41,29.29,29.35,243400.0,22.2521,22.2597,22.1688,22.2142,243400.0
2004-12-06 15:30:00,29.34,29.42,29.33,29.34,443400.0,22.2067,22.2672,22.1991,22.2067,443400.0
2004-12-07 09:30:00,29.56,29.6,29.18,29.23,721800.0,22.3732,22.4035,22.0856,22.1234,721800.0
2004-12-07 10:00:00,29.23,29.27,29.2,29.23,196400.0,22.1234,22.1537,22.1007,22.1234,196400.0
2004-12-07 10:30:00,29.23,29.27,29.07,29.08,245800.0,22.1234,22.1537,22.0023,22.0099,245800.0
2004-12-07 11:00:00,29.07,29.18,29.07,29.18,112000.0,22.0023,22.0856,22.0023,22.0856,112000.0
2004-12-07 11:30:00,29.18,29.22,29.14,29.14,153200.0,22.0856,22.1159,22.0553,22.0553,153200.0
2004-12-07 12:00:00,29.14,29.26,29.14,29.17,326400.0,22.0553,22.1461,22.0553,22.078,326400.0
2004-12-07 12:30:00,29.18,29.18,29.07,29.09,173600.0,22.0856,22.0856,22.0023,22.0175,173600.0
2004-12-07 13:00:00,29.08,29.11,28.9,28.99,571600.0,22.0099,22.0326,21.8737,21.9418,571600.0
2004-12-07 13:30:00,28.98,29.02,28.85,28.86,593000.0,21.9342,21.9645,21.8358,21.8434,593000.0
2004-12-07 14:00:00,28.86,28.87,28.63,28.82,701800.0,21.8434,21.8509,21.6693,21.8131,701800.0
2004-12-07 14:30:00,28.83,28.87,28.79,28.81,378600.0,21.8207,21.8509,21.7904,21.8055,378600.0
2004-12-07 15:00:00,28.81,28.86,28.76,28.76,423600.0,21.8055,21.8434,21.7677,21.7677,423600.0
2004-12-07 15:30:00,28.8,28.82,28.63,28.68,720800.0,21.798,21.8131,21.6693,21.7071,720800.0
2004-12-08 09:30:00,28.72,28.91,28.72,28.9,729200.0,21.7374,21.8812,21.7374,21.8737,729200.0
2004-12-08 10:00:00,28.9,28.99,28.79,28.86,507600.0,21.8737,21.9418,21.7904,21.8434,507600.0
2004-12-08 10:30:00,28.86,29.04,28.53,28.93,432600.0,21.8434,21.9796,21.5936,21.8964,432600.0
2004-12-08 11:00:00,28.92,29.03,28.86,29.0,214400.0,21.8888,21.972,21.8434,21.9493,214400.0
2004-12-08 11:30:00,29.0,29.15,28.89,29.1,406600.0,21.9493,22.0629,21.8661,22.025,406600.0
2004-12-08 12:00:00,29.11,29.18,29.07,29.14,285600.0,22.0326,22.0856,22.0023,22.0553,285600.0
2004-12-08 12:30:00,29.14,29.22,29.14,29.21,342800.0,22.0553,22.1159,22.0553,22.1083,342800.0
2004-12-08 13:00:00,29.21,29.24,28.89,29.16,332600.0,22.1083,22.131,21.8661,22.0704,332600.0
2004-12-08 13:30:00,29.16,29.16,29.01,29.1,202600.0,22.0704,22.0704,21.9569,22.025,202600.0
2004-12-08 14:00:00,29.09,29.21,29.0,29.06,305000.0,22.0175,22.1083,21.9493,21.9948,305000.0
2004-12-08 14:30:00,29.07,29.16,28.98,29.02,367800.0,22.0023,22.0704,21.9342,21.9645,367800.0
2004-12-08 15:00:00,29.02,29.05,28.97,29.05,321800.0,21.9645,21.9872,21.9266,21.9872,321800.0
2004-12-08 15:30:00,29.03,29.16,29.01,29.09,682000.0,21.972,22.0704,21.9569,22.0175,682000.0
2004-12-09 09:30:00,28.88,29.1,28.87,29.04,418600.0,21.8585,22.025,21.8509,21.9796,418600.0
2004-12-09 10:00:00,29.05,29.05,28.7,28.72,577000.0,21.9872,21.9872,21.7223,21.7374,577000.0
2004-12-09 10:30:00,28.72,29.05,28.71,29.01,532000.0,21.7374,21.9872,21.7299,21.9569,532000.0
2004-12-09 11:00:00,29.01,29.03,28.89,28.89,204200.0,21.9569,21.972,21.8661,21.8661,204200.0
2004-12-09 11:30:00,28.89,28.93,28.84,28.9,197400.0,21.8661,21.8964,21.8282,21.8737,197400.0
2004-12-09 12:00:00,28.89,29.0,28.89,28.98,182200.0,21.8661,21.9493,21.8661,21.9342,182200.0
2004-12-09 12:30:00,28.99,29.08,28.98,29.05,223200.0,21.9418,22.0099,21.9342,21.9872,223200.0
2004-12-09 13:00:00,29.06,29.28,29.0,29.26,652000.0,21.9948,22.1613,21.9493,22.1461,652000.0
2004-12-09 13:30:00,29.26,29.29,29.17,29.24,263200.0,22.1461,22.1688,22.078,22.131,263200.0
2004-12-09 14:00:00,29.25,29.25,29.19,29.23,311000.0,22.1386,22.1386,22.0931,22.1234,311000.0
2004-12-09 14:30:00,29.23,29.31,29.2,29.27,345000.0,22.1234,22.184,22.1007,22.1537,345000.0
2004-12-09 15:00:00,29.27,29.37,29.27,29.35,537000.0,22.1537,22.2294,22.1537,22.2142,537000.0
2004-12-09 15:30:00,29.35,29.36,29.27,29.33,498000.0,22.2142,22.2218,22.1537,22.1991,498000.0
2004-12-10 09:30:00,29.16,29.18,29.0,29.05,716400.0,22.0704,22.0856,21.9493,21.9872,716400.0
2004-12-10 10:00:00,29.05,29.09,28.93,28.98,363400.0,21.9872,22.0175,21.8964,21.9342,363400.0
2004-12-10 10:30:00,28.97,29.07,28.93,29.06,220400.0,21.9266,22.0023,21.8964,21.9948,220400.0
2004-12-10 11:00:00,29.06,29.15,29.01,29.11,320400.0,21.9948,22.0629,21.9569,22.0326,320400.0
2004-12-10 11:30:00,29.11,29.16,29.0,29.05,246200.0,22.0326,22.0704,21.9493,21.9872,246200.0
2004-12-10 12:00:00,29.06,29.2,29.0,29.16,186800.0,21.9948,22.1007,21.9493,22.0704,186800.0
2004-12-10 12:30:00,29.16,29.22,29.15,29.16,197400.0,22.0704,22.1159,22.0629,22.0704,197400.0
2004-12-10 13:00:00,29.16,29.19,29.11,29.13,241000.0,22.0704,22.0931,22.0326,22.0477,241000.0
2004-12-10 13:30:00,29.12,29.19,29.06,29.11,264000.0,22.0402,22.0931,21.9948,22.0326,264000.0
2004-12-10 14:00:00,29.12,29.18,29.06,29.08,249000.0,22.0402,22.0856,21.9948,22.0099,249000.0
2004-12-10 14:30:00,29.08,29.11,28.94,28.97,321600.0,22.0099,22.0326,21.9039,21.9266,321600.0
2004-12-10 15:00:00,28.98,29.07,28.96,29.03,243600.0,21.9342,22.0023,21.9191,21.972,243600.0
2004-12-10 15:30:00,29.03,29.04,28.93,29.04,489800.0,21.972,21.9796,21.8964,21.9796,489800.0
2004-12-13 09:30:00,29.22,29.28,29.15,29.2,462200.0,22.1159,22.1613,22.0629,22.1007,462200.0
2004-12-13 10:00:00,29.2,29.24,29.11,29.14,285600.0,22.1007,22.131,22.0326,22.0553,285600.0
2004-12-13 10:30:00,29.14,29.15,29.04,29.11,222400.0,22.0553,22.0629,21.9796,22.0326,222400.0
2004-12-13 11:00:00,29.11,29.15,29.06,29.08,293600.0,22.0326,22.0629,21.9948,22.0099,293600.0
2004-12-13 11:30:00,29.09,29.18,29.08,29.18,109600.0,22.0175,22.0856,22.0099,22.0856,109600.0
2004-12-13 12:00:00,29.18,29.2,29.1,29.15,187800.0,22.0856,22.1007,22.025,22.0629,187800.0
2004-12-13 12:30:00,29.15,29.2,29.1,29.18,139800.0,22.0629,22.1007,22.025,22.0856,139800.0
2004-12-13 13:00:00,29.18,29.23,29.16,29.23,126400.0,22.0856,22.1234,22.0704,22.1234,126400.0
2004-12-13 13:30:00,29.21,29.32,29.18,29.28,244800.0,22.1083,22.1915,22.0856,22.1613,244800.0
2004-12-13 14:00:00,29.28,29.28,29.22,29.23,257600.0,22.1613,22.1613,22.1159,22.1234,257600.0
2004-12-13 14:30:00,29.25,29.28,29.2,29.27,213800.0,22.1386,22.1613,22.1007,22.1537,213800.0
2004-12-13 15:00:00,29.26,29.28,29.24,29.26,139400.0,22.1461,22.1613,22.131,22.1461,139400.0
2004-12-13 15:30:00,29.26,29.35,29.25,29.32,419200.0,22.1461,22.2142,22.1386,22.1915,419200.0
2004-12-14 09:30:00,29.32,29.45,29.26,29.4,629400.0,22.1915,22.2899,22.1461,22.2521,629400.0
2004-12-14 10:00:00,29.39,29.4,29.2,29.2,367000.0,22.2445,22.2521,22.1007,22.1007,367000.0
2004-12-14 10:30:00,29.2,29.37,29.2,29.25,532200.0,22.1007,22.2294,22.1007,22.1386,532200.0
2004-12-14 11:00:00,29.24,29.33,29.21,29.22,250000.0,22.131,22.1991,22.1083,22.1159,250000.0
2004-12-14 11:30:00,29.21,29.3,29.21,29.22,215400.0,22.1083,22.1764,22.1083,22.1159,215400.0
2004-12-14 12:00:00,29.23,29.33,29.2,29.3,158800.0,22.1234,22.1991,22.1007,22.1764,158800.0
2004-12-14 12:30:00,29.3,29.3,29.24,29.25,112400.0,22.1764,22.1764,22.131,22.1386,112400.0
2004-12-14 13:00:00,29.25,29.25,29.15,29.22,235200.0,22.1386,22.1386,22.0629,22.1159,235200.0
2004-12-14 13:30:00,29.21,29.23,29.16,29.21,216200.0,22.1083,22.1234,22.0704,22.1083,216200.0
2004-12-14 14:00:00,29.21,29.29,29.15,29.25,385600.0,22.1083,22.1688,22.0629,22.1386,385600.0
2004-12-14 14:30:00,29.25,29.31,29.18,29.31,327600.0,22.1386,22.184,22.0856,22.184,327600.0
2004-12-14 15:00:00,29.31,29.39,29.29,29.34,640600.0,22.184,22.2445,22.1688,22.2067,640600.0
2004-12-14 15:30:00,29.34,29.38,29.29,29.36,656800.0,22.2067,22.237,22.1688,22.2218,656800.0
2004-12-15 09:30:00,29.5,29.5,29.27,29.32,570000.0,22.3278,22.3278,22.1537,22.1915,570000.0
2004-12-15 10:00:00,29.33,29.44,29.31,29.42,309400.0,22.1991,22.2824,22.184,22.2672,309400.0
2004-12-15 10:30:00,29.42,29.42,29.35,29.36,280800.0,22.2672,22.2672,22.2142,22.2218,280800.0
2004-12-15 11:00:00,29.36,29.36,29.16,29.22,345800.0,22.2218,22.2218,22.0704,22.1159,345800.0
2004-12-15 11:30:00,29.23,29.29,29.2,29.24,145200.0,22.1234,22.1688,22.1007,22.131,145200.0
2004-12-15 12:00:00,29.24,29.32,29.24,29.28,160800.0,22.131,22.1915,22.131,22.1613,160800.0
2004-12-15 12:30:00,29.29,29.36,29.27,29.32,137000.0,22.1688,22.2218,22.1537,22.1915,137000.0
2004-12-15 13:00:00,29.34,29.4,29.32,29.33,217400.0,22.2067,22.2521,22.1915,22.1991,217400.0
2004-12-15 13:30:00,29.33,29.39,29.31,29.31,145800.0,22.1991,22.2445,22.184,22.184,145800.0
2004-12-15 14:00:00,29.31,29.33,29.25,29.26,174000.0,22.184,22.1991,22.1386,22.1461,174000.0
2004-12-15 14:30:00,29.26,29.29,29.2,29.24,288400.0,22.1461,22.1688,22.1007,22.131,288400.0
2004-12-15 15:00:00,29.24,29.33,29.23,29.29,208200.0,22.131,22.1991,22.1234,22.1688,208200.0
2004-12-15 15:30:00,29.3,29.35,29.2,29.3,484400.0,22.1764,22.2142,22.1007,22.1764,484400.0
2004-12-16 09:30:00,29.25,29.46,29.25,29.31,434200.0,22.1386,22.2975,22.1386,22.184,434200.0
2004-12-16 10:00:00,29.33,29.34,29.25,29.28,130200.0,22.1991,22.2067,22.1386,22.1613,130200.0
2004-12-16 10:30:00,29.28,29.36,29.25,29.33,242200.0,22.1613,22.2218,22.1386,22.1991,242200.0
2004-12-16 11:00:00,29.34,29.34,29.27,29.3,152000.0,22.2067,22.2067,22.1537,22.1764,152000.0
2004-12-16 11:30:00,29.3,29.39,29.28,29.36,228000.0,22.1764,22.2445,22.1613,22.2218,228000.0
2004-12-16 12:00:00,29.36,29.43,29.33,29.36,175600.0,22.2218,22.2748,22.1991,22.2218,175600.0
2004-12-16 12:30:00,29.35,29.39,29.33,29.33,158400.0,22.2142,22.2445,22.1991,22.1991,158400.0
2004-12-16 13:00:00,29.33,29.33,29.21,29.28,296200.0,22.1991,22.1991,22.1083,22.1613,296200.0
2004-12-16 13:30:00,29.28,29.32,29.15,29.15,176400.0,22.1613,22.1915,22.0629,22.0629,176400.0
2004-12-16 14:00:00,29.16,29.23,28.97,29.02,645600.0,22.0704,22.1234,21.9266,21.9645,645600.0
2004-12-16 14:30:00,29.02,29.02,28.91,28.91,377200.0,21.9645,21.9645,21.8812,21.8812,377200.0
2004-12-16 15:00:00,28.91,29.02,28.91,29.0,381600.0,21.8812,21.9645,21.8812,21.9493,381600.0
2004-12-16 15:30:00,29.0,29.09,28.93,29.03,503400.0,21.9493,22.0175,21.8964,21.972,503400.0
2004-12-17 09:30:00,29.14,29.3,29.03,29.24,2559000.0,22.0553,22.1764,21.972,22.131,2559000.0
2004-12-17 10:00:00,29.22,29.3,29.18,29.27,298800.0,22.1159,22.1764,22.0856,22.1537,298800.0
2004-12-17 10:30:00,29.28,29.37,29.25,29.32,348400.0,22.1613,22.2294,22.1386,22.1915,348400.0
2004-12-17 11:00:00,29.31,29.32,29.21,29.24,256400.0,22.184,22.1915,22.1083,22.131,256400.0
2004-12-17 11:30:00,29.23,29.25,29.1,29.18,253800.0,22.1234,22.1386,22.025,22.0856,253800.0
2004-12-17 12:00:00,29.17,29.21,29.11,29.18,161600.0,22.078,22.1083,22.0326,22.0856,161600.0
2004-12-17 12:30:00,29.18,29.21,29.13,29.15,133200.0,22.0856,22.1083,22.0477,22.0629,133200.0
2004-12-17 13:00:00,29.14,29.14,29.03,29.09,198400.0,22.0553,22.0553,21.972,22.0175,198400.0
2004-12-17 13:30:00,29.07,29.09,28.95,29.0,203600.0,22.0023,22.0175,21.9115,21.9493,203600.0
2004-12-17 14:00:00,29.0,29.15,28.97,29.14,327000.0,21.9493,22.0629,21.9266,22.0553,327000.0
2004-12-17 14:30:00,29.14,29.25,29.09,29.24,399000.0,22.0553,22.1386,22.0175,22.131,399000.0
2004-12-17 15:00:00,29.24,29.26,29.14,29.21,336400.0,22.131,22.1461,22.0553,22.1083,336400.0
2004-12-17 15:30:00,29.21,29.31,29.1,29.13,802200.0,22.1083,22.184,22.025,22.0477,802200.0
2004-12-20 09:30:00,29.34,29.44,29.24,29.42,563600.0,22.2067,22.2824,22.131,22.2672,563600.0
2004-12-20 10:00:00,29.41,29.49,29.34,29.49,417000.0,22.2597,22.3202,22.2067,22.3202,417000.0
2004-12-20 10:30:00,29.47,29.5,29.44,29.49,257000.0,22.3051,22.3278,22.2824,22.3202,257000.0
2004-12-20 11:00:00,29.49,29.54,29.42,29.48,453800.0,22.3202,22.3581,22.2672,22.3126,453800.0
2004-12-20 11:30:00,29.48,29.5,29.39,29.41,269400.0,22.3126,22.3278,22.2445,22.2597,269400.0
2004-12-20 12:00:00,29.41,29.45,29.29,29.44,293000.0,22.2597,22.2899,22.1688,22.2824,293000.0
2004-12-20 12:30:00,29.45,29.45,29.29,29.31,269800.0,22.2899,22.2899,22.1688,22.184,269800.0
2004-12-20 13:00:00,29.33,29.4,29.28,29.35,484600.0,22.1991,22.2521,22.1613,22.2142,484600.0
2004-12-20 13:30:00,29.34,29.39,29.24,29.27,256000.0,22.2067,22.2445,22.131,22.1537,256000.0
2004-12-20 14:00:00,29.28,29.29,29.22,29.24,248800.0,22.1613,22.1688,22.1159,22.131,248800.0
2004-12-20 14:30:00,29.25,29.34,29.24,29.3,354200.0,22.1386,22.2067,22.131,22.1764,354200.0
2004-12-20 15:00:00,29.3,29.33,29.23,29.3,383000.0,22.1764,22.1991,22.1234,22.1764,383000.0
2004-12-20 15:30:00,29.3,29.35,29.23,29.35,312600.0,22.1764,22.2142,22.1234,22.2142,312600.0
2004-12-21 09:30:00,29.5,29.55,29.4,29.5,588200.0,22.3278,22.3656,22.2521,22.3278,588200.0
2004-12-21 10:00:00,29.48,29.55,29.46,29.5,306000.0,22.3126,22.3656,22.2975,22.3278,306000.0
2004-12-21 10:30:00,29.51,29.52,29.36,29.39,476200.0,22.3353,22.3429,22.2218,22.2445,476200.0
2004-12-21 11:00:00,29.39,29.39,29.25,29.3,446800.0,22.2445,22.2445,22.1386,22.1764,446800.0
2004-12-21 11:30:00,29.3,29.53,29.21,29.36,513000.0,22.1764,22.3505,22.1083,22.2218,513000.0
2004-12-21 12:00:00,29.36,29.39,29.28,29.33,176200.0,22.2218,22.2445,22.1613,22.1991,176200.0
2004-12-21 12:30:00,29.33,29.5,29.32,29.48,278200.0,22.1991,22.3278,22.1915,22.3126,278200.0
2004-12-21 13:00:00,29.48,29.49,29.38,29.4,375000.0,22.3126,22.3202,22.237,22.2521,375000.0
2004-12-21 13:30:00,29.39,29.45,29.34,29.45,185800.0,22.2445,22.2899,22.2067,22.2899,185800.0
2004-12-21 14:00:00,29.44,29.48,29.36,29.43,199200.0,22.2824,22.3126,22.2218,22.2748,199200.0
2004-12-21 14:30:00,29.43,29.48,29.41,29.45,311800.0,22.2748,22.3126,22.2597,22.2899,311800.0
2004-12-21 15:00:00,29.46,29.49,29.38,29.44,332000.0,22.2975,22.3202,22.237,22.2824,332000.0
2004-12-21 15:30:00,29.44,29.54,29.4,29.47,538200.0,22.2824,22.3581,22.2521,22.3051,538200.0
2004-12-22 09:30:00,29.6,29.82,29.45,29.82,1535400.0,22.4035,22.57,22.2899,22.57,1535400.0
2004-12-22 10:00:00,29.82,29.9,29.73,29.86,614000.0,22.57,22.6305,22.5019,22.6003,614000.0
2004-12-22 10:30:00,29.86,30.32,29.86,30.22,1323800.0,22.6003,22.9484,22.6003,22.8727,1323800.0
2004-12-22 11:00:00,30.23,30.3,29.95,29.98,709000.0,22.8803,22.9333,22.6684,22.6911,709000.0
2004-12-22 11:30:00,29.99,30.03,29.96,30.02,538200.0,22.6986,22.7289,22.6759,22.7214,538200.0
2004-12-22 12:00:00,30.02,30.13,30.0,30.1,405600.0,22.7214,22.8046,22.7062,22.7819,405600.0
2004-12-22 12:30:00,30.09,30.15,30.05,30.15,318200.0,22.7743,22.8197,22.7441,22.8197,318200.0
2004-12-22 13:00:00,30.15,30.24,30.13,30.24,397600.0,22.8197,22.8879,22.8046,22.8879,397600.0
2004-12-22 13:30:00,30.24,30.24,30.09,30.1,474200.0,22.8879,22.8879,22.7743,22.7819,474200.0
2004-12-22 14:00:00,30.1,30.18,30.1,30.18,576200.0,22.7819,22.8425,22.7819,22.8425,576200.0
2004-12-22 14:30:00,30.16,30.24,30.13,30.23,698000.0,22.8273,22.8879,22.8046,22.8803,698000.0
2004-12-22 15:00:00,30.23,30.39,30.21,30.36,1042800.0,22.8803,23.0014,22.8652,22.9787,1042800.0
2004-12-22 15:30:00,30.36,30.65,30.33,30.57,1663000.0,22.9787,23.1982,22.956,23.1376,1663000.0
2004-12-23 09:30:00,30.65,30.75,30.37,30.4,898400.0,23.1982,23.2739,22.9863,23.009,898400.0
2004-12-23 10:00:00,30.39,30.55,30.32,30.5,608600.0,23.0014,23.1225,22.9484,23.0847,608600.0
2004-12-23 10:30:00,30.49,30.53,30.42,30.49,314000.0,23.0771,23.1074,23.0241,23.0771,314000.0
2004-12-23 11:00:00,30.48,30.59,30.46,30.53,305400.0,23.0695,23.1528,23.0544,23.1074,305400.0
2004-12-23 11:30:00,30.54,30.55,30.42,30.43,269800.0,23.1149,23.1225,23.0241,23.0317,269800.0
2004-12-23 12:00:00,30.43,30.47,30.39,30.45,273200.0,23.0317,23.0619,23.0014,23.0468,273200.0
2004-12-23 12:30:00,30.45,30.49,30.39,30.41,226400.0,23.0468,23.0771,23.0014,23.0165,226400.0
2004-12-23 13:00:00,30.41,30.42,30.34,30.41,181600.0,23.0165,23.0241,22.9636,23.0165,181600.0
2004-12-23 13:30:00,30.42,30.44,30.35,30.36,194200.0,23.0241,23.0392,22.9711,22.9787,194200.0
2004-12-23 14:00:00,30.36,30.4,30.35,30.37,267600.0,22.9787,23.009,22.9711,22.9863,267600.0
2004-12-23 14:30:00,30.36,30.41,30.33,30.34,265800.0,22.9787,23.0165,22.956,22.9636,265800.0
2004-12-23 15:00:00,30.36,30.36,30.32,30.35,212800.0,22.9787,22.9787,22.9484,22.9711,212800.0
2004-12-23 15:30:00,30.35,30.39,30.32,30.33,462600.0,22.9711,23.0014,22.9484,22.956,462600.0
2004-12-27 09:30:00,30.54,30.57,30.25,30.34,451800.0,23.1149,23.1376,22.8954,22.9636,451800.0
2004-12-27 10:00:00,30.34,30.35,30.08,30.28,454000.0,22.9636,22.9711,22.7668,22.9181,454000.0
2004-12-27 10:30:00,30.28,30.44,30.28,30.39,304600.0,22.9181,23.0392,22.9181,23.0014,304600.0
2004-12-27 11:00:00,30.41,30.45,30.11,30.18,456200.0,23.0165,23.0468,22.7895,22.8425,456200.0
2004-12-27 11:30:00,30.18,30.36,30.11,30.36,333600.0,22.8425,22.9787,22.7895,22.9787,333600.0
2004-12-27 12:00:00,30.36,30.52,30.36,30.52,334000.0,22.9787,23.0998,22.9787,23.0998,334000.0
2004-12-27 12:30:00,30.51,30.52,30.45,30.47,246000.0,23.0922,23.0998,23.0468,23.0619,246000.0
2004-12-27 13:00:00,30.46,30.46,30.36,30.43,284400.0,23.0544,23.0544,22.9787,23.0317,284400.0
2004-12-27 13:30:00,30.43,30.6,30.41,30.6,234600.0,23.0317,23.1603,23.0165,23.1603,234600.0
2004-12-27 14:00:00,30.59,30.69,30.58,30.68,552400.0,23.1528,23.2285,23.1452,23.2209,552400.0
2004-12-27 14:30:00,30.68,30.75,30.64,30.71,441400.0,23.2209,23.2739,23.1906,23.2436,441400.0
2004-12-27 15:00:00,30.7,30.77,30.64,30.76,406200.0,23.236,23.289,23.1906,23.2814,406200.0
2004-12-27 15:30:00,30.77,30.78,30.66,30.7,718800.0,23.289,23.2966,23.2058,23.236,718800.0
2004-12-28 09:30:00,30.85,30.98,30.83,30.95,752600.0,23.3496,23.448,23.3344,23.4252,752600.0
2004-12-28 10:00:00,30.95,31.35,30.95,31.2,824800.0,23.4252,23.728,23.4252,23.6145,824800.0
2004-12-28 10:30:00,31.2,31.47,31.2,31.25,683000.0,23.6145,23.8188,23.6145,23.6523,683000.0
2004-12-28 11:00:00,31.25,31.35,31.2,31.33,578200.0,23.6523,23.728,23.6145,23.7129,578200.0
2004-12-28 11:30:00,31.34,31.35,31.21,31.26,227800.0,23.7204,23.728,23.622,23.6599,227800.0
2004-12-28 12:00:00,31.27,31.36,31.25,31.28,258400.0,23.6674,23.7356,23.6523,23.675,258400.0
2004-12-28 12:30:00,31.28,31.32,31.23,31.29,277000.0,23.675,23.7053,23.6372,23.6826,277000.0
2004-12-28 13:00:00,31.31,31.35,31.27,31.34,216200.0,23.6977,23.728,23.6674,23.7204,216200.0
2004-12-28 13:30:00,31.34,31.39,31.32,31.38,364400.0,23.7204,23.7583,23.7053,23.7507,364400.0
2004-12-28 14:00:00,31.38,31.4,31.33,31.36,252200.0,23.7507,23.7658,23.7129,23.7356,252200.0
2004-12-28 14:30:00,31.36,31.4,31.33,31.36,246800.0,23.7356,23.7658,23.7129,23.7356,246800.0
2004-12-28 15:00:00,31.37,31.46,31.36,31.46,492000.0,23.7431,23.8113,23.7356,23.8113,492000.0
2004-12-28 15:30:00,31.46,31.5,31.42,31.5,815000.0,23.8113,23.8415,23.781,23.8415,815000.0
2004-12-29 09:30:00,31.55,31.75,31.5,31.61,793600.0,23.8794,24.0307,23.8415,23.9248,793600.0
2004-12-29 10:00:00,31.61,31.83,31.6,31.83,451400.0,23.9248,24.0913,23.9172,24.0913,451400.0
2004-12-29 10:30:00,31.83,31.86,31.78,31.81,511800.0,24.0913,24.114,24.0535,24.0762,511800.0
2004-12-29 11:00:00,31.81,31.97,31.8,31.95,530800.0,24.0762,24.1973,24.0686,24.1821,530800.0
2004-12-29 11:30:00,31.95,32.05,31.84,31.86,636600.0,24.1821,24.2578,24.0989,24.114,636600.0
2004-12-29 12:00:00,31.86,31.92,31.85,31.9,329400.0,24.114,24.1594,24.1064,24.1443,329400.0
2004-12-29 12:30:00,31.9,31.9,31.79,31.79,294400.0,24.1443,24.1443,24.061,24.061,294400.0
2004-12-29 13:00:00,31.8,31.83,31.75,31.81,268400.0,24.0686,24.0913,24.0307,24.0762,268400.0
2004-12-29 13:30:00,31.82,31.89,31.8,31.86,253000.0,24.0837,24.1367,24.0686,24.114,253000.0
2004-12-29 14:00:00,31.86,31.91,31.83,31.89,273200.0,24.114,24.1518,24.0913,24.1367,273200.0
2004-12-29 14:30:00,31.89,31.9,31.85,31.86,291000.0,24.1367,24.1443,24.1064,24.114,291000.0
2004-12-29 15:00:00,31.86,31.96,31.86,31.92,372200.0,24.114,24.1897,24.114,24.1594,372200.0
2004-12-29 15:30:00,31.92,31.93,31.75,31.93,525800.0,24.1594,24.167,24.0307,24.167,525800.0
2004-12-30 09:30:00,32.08,32.13,31.76,31.8,812200.0,24.2805,24.3184,24.0383,24.0686,812200.0
2004-12-30 10:00:00,31.8,31.84,31.72,31.75,488200.0,24.0686,24.0989,24.008,24.0307,488200.0
2004-12-30 10:30:00,31.75,32.05,31.64,31.66,532600.0,24.0307,24.2578,23.9475,23.9626,532600.0
2004-12-30 11:00:00,31.66,31.68,31.53,31.6,503800.0,23.9626,23.9778,23.8642,23.9172,503800.0
2004-12-30 11:30:00,31.6,31.6,31.45,31.53,506600.0,23.9172,23.9172,23.8037,23.8642,506600.0
2004-12-30 12:00:00,31.53,31.58,31.47,31.5,312400.0,23.8642,23.9021,23.8188,23.8415,312400.0
2004-12-30 12:30:00,31.49,31.54,31.49,31.53,189000.0,23.834,23.8718,23.834,23.8642,189000.0
2004-12-30 13:00:00,31.54,31.63,31.52,31.6,244400.0,23.8718,23.9399,23.8567,23.9172,244400.0
2004-12-30 13:30:00,31.61,31.61,31.53,31.58,176800.0,23.9248,23.9248,23.8642,23.9021,176800.0
2004-12-30 14:00:00,31.58,31.59,31.49,31.5,197400.0,23.9021,23.9096,23.834,23.8415,197400.0
2004-12-30 14:30:00,31.5,31.63,31.5,31.61,184000.0,23.8415,23.9399,23.8415,23.9248,184000.0
2004-12-30 15:00:00,31.62,31.63,31.48,31.49,331800.0,23.9324,23.9399,23.8264,23.834,331800.0
2004-12-30 15:30:00,31.48,31.51,31.33,31.33,758200.0,23.8264,23.8491,23.7129,23.7129,758200.0
2004-12-31 09:30:00,31.49,31.53,31.35,31.42,457000.0,23.834,23.8642,23.728,23.781,457000.0
2004-12-31 10:00:00,31.42,31.45,31.27,31.29,319400.0,23.781,23.8037,23.6674,23.6826,319400.0
2004-12-31 10:30:00,31.29,31.31,31.07,31.1,478600.0,23.6826,23.6977,23.5161,23.5388,478600.0
2004-12-31 11:00:00,31.09,31.18,30.99,31.03,631400.0,23.5312,23.5993,23.4555,23.4858,631400.0
2004-12-31 11:30:00,31.03,31.18,31.01,31.17,356400.0,23.4858,23.5993,23.4707,23.5918,356400.0
2004-12-31 12:00:00,31.17,31.26,31.16,31.21,275400.0,23.5918,23.6599,23.5842,23.622,275400.0
2004-12-31 12:30:00,31.21,31.25,31.1,31.17,273000.0,23.622,23.6523,23.5388,23.5918,273000.0
2004-12-31 13:00:00,31.19,31.3,31.18,31.29,173800.0,23.6069,23.6902,23.5993,23.6826,173800.0
2004-12-31 13:30:00,31.29,31.31,31.22,31.25,191000.0,23.6826,23.6977,23.6296,23.6523,191000.0
2004-12-31 14:00:00,31.24,31.29,31.23,31.27,246000.0,23.6447,23.6826,23.6372,23.6674,246000.0
2004-12-31 14:30:00,31.25,31.31,31.11,31.15,303600.0,23.6523,23.6977,23.5463,23.5766,303600.0
2004-12-31 15:00:00,31.16,31.2,31.13,31.15,446000.0,23.5842,23.6145,23.5615,23.5766,446000.0
2004-12-31 15:30:00,31.14,31.19,31.08,31.18,888400.0,23.5691,23.6069,23.5236,23.5993,888400.0
2005-01-03 09:30:00,31.65,31.67,31.25,31.34,1335600.0,23.9551,23.9702,23.6523,23.7204,1335600.0
2005-01-03 10:00:00,31.34,31.4,30.62,30.82,1424000.0,23.7204,23.7658,23.1755,23.3269,1424000.0
2005-01-03 10:30:00,30.81,30.82,30.29,30.6,1547600.0,23.3193,23.3269,22.9257,23.1603,1547600.0
2005-01-03 11:00:00,30.59,30.66,30.45,30.61,799800.0,23.1528,23.2058,23.0468,23.1679,799800.0
2005-01-03 11:30:00,30.61,30.61,30.51,30.56,492400.0,23.1679,23.1679,23.0922,23.1301,492400.0
2005-01-03 12:00:00,30.56,30.59,30.38,30.43,627600.0,23.1301,23.1528,22.9938,23.0317,627600.0
2005-01-03 12:30:00,30.43,30.54,30.43,30.53,480400.0,23.0317,23.1149,23.0317,23.1074,480400.0
2005-01-03 13:00:00,30.54,30.55,30.43,30.45,327400.0,23.1149,23.1225,23.0317,23.0468,327400.0
2005-01-03 13:30:00,30.45,30.54,30.43,30.51,355800.0,23.0468,23.1149,23.0317,23.0922,355800.0
2005-01-03 14:00:00,30.52,30.59,30.51,30.55,441600.0,23.0998,23.1528,23.0922,23.1225,441600.0
2005-01-03 14:30:00,30.55,30.63,30.5,30.53,429800.0,23.1225,23.183,23.0847,23.1074,429800.0
2005-01-03 15:00:00,30.54,30.63,30.41,30.45,605000.0,23.1149,23.183,23.0165,23.0468,605000.0
2005-01-03 15:30:00,30.45,30.57,30.37,30.57,815600.0,23.0468,23.1376,22.9863,23.1376,815600.0
2005-01-04 09:30:00,30.83,31.0,30.59,30.89,974800.0,23.3344,23.4631,23.1528,23.3798,974800.0
2005-01-04 10:00:00,30.89,31.17,30.88,31.13,752200.0,23.3798,23.5918,23.3723,23.5615,752200.0
2005-01-04 10:30:00,31.13,31.15,30.97,31.07,451400.0,23.5615,23.5766,23.4404,23.5161,451400.0
2005-01-04 11:00:00,31.06,31.07,30.89,30.99,380600.0,23.5085,23.5161,23.3798,23.4555,380600.0
2005-01-04 11:30:00,31.0,31.04,30.93,30.93,262000.0,23.4631,23.4934,23.4101,23.4101,262000.0
2005-01-04 12:00:00,30.93,30.97,30.75,30.93,772600.0,23.4101,23.4404,23.2739,23.4101,772600.0
2005-01-04 12:30:00,30.93,30.98,30.85,30.88,330600.0,23.4101,23.448,23.3496,23.3723,330600.0
2005-01-04 13:00:00,30.88,30.95,30.81,30.86,289800.0,23.3723,23.4252,23.3193,23.3571,289800.0
2005-01-04 13:30:00,30.86,30.86,30.74,30.75,292800.0,23.3571,23.3571,23.2663,23.2739,292800.0
2005-01-04 14:00:00,30.75,30.75,30.58,30.62,780200.0,23.2739,23.2739,23.1452,23.1755,780200.0
2005-01-04 14:30:00,30.62,30.67,30.46,30.62,668800.0,23.1755,23.2133,23.0544,23.1755,668800.0
2005-01-04 15:00:00,30.62,30.67,30.55,30.61,428200.0,23.1755,23.2133,23.1225,23.1679,428200.0
2005-01-04 15:30:00,30.61,30.72,30.57,30.57,778000.0,23.1679,23.2512,23.1376,23.1376,778000.0
2005-01-05 09:30:00,30.59,30.78,30.5,30.58,699800.0,23.1528,23.2966,23.0847,23.1452,699800.0
2005-01-05 10:00:00,30.58,30.7,30.34,30.39,522800.0,23.1452,23.236,22.9636,23.0014,522800.0
2005-01-05 10:30:00,30.39,30.52,30.31,30.49,699800.0,23.0014,23.0998,22.9408,23.0771,699800.0
2005-01-05 11:00:00,30.49,30.61,30.45,30.52,488400.0,23.0771,23.1679,23.0468,23.0998,488400.0
2005-01-05 11:30:00,30.53,30.63,30.5,30.56,355200.0,23.1074,23.183,23.0847,23.1301,355200.0
2005-01-05 12:00:00,30.56,30.63,30.48,30.62,308400.0,23.1301,23.183,23.0695,23.1755,308400.0
2005-01-05 12:30:00,30.62,30.66,30.48,30.65,291600.0,23.1755,23.2058,23.0695,23.1982,291600.0
2005-01-05 13:00:00,30.64,30.81,30.62,30.8,359200.0,23.1906,23.3193,23.1755,23.3117,359200.0
2005-01-05 13:30:00,30.8,30.91,30.79,30.88,479800.0,23.3117,23.395,23.3041,23.3723,479800.0
2005-01-05 14:00:00,30.88,30.88,30.72,30.79,273600.0,23.3723,23.3723,23.2512,23.3041,273600.0
2005-01-05 14:30:00,30.79,31.0,30.79,30.82,723800.0,23.3041,23.4631,23.3041,23.3269,723800.0
2005-01-05 15:00:00,30.83,31.1,30.82,31.01,1289600.0,23.3344,23.5388,23.3269,23.4707,1289600.0
2005-01-05 15:30:00,31.01,31.08,30.78,30.8,1174400.0,23.4707,23.5236,23.2966,23.3117,1174400.0
2005-01-06 09:30:00,29.84,30.09,29.25,29.68,3736400.0,22.5851,22.7743,22.1386,22.464,3736400.0
2005-01-06 10:00:00,29.68,29.7,29.28,29.31,2375600.0,22.464,22.4792,22.1613,22.184,2375600.0
2005-01-06 10:30:00,29.32,29.35,29.1,29.11,2036800.0,22.1915,22.2142,22.025,22.0326,2036800.0
2005-01-06 11:00:00,29.11,29.25,29.05,29.25,1441800.0,22.0326,22.1386,21.9872,22.1386,1441800.0
2005-01-06 11:30:00,29.25,29.68,29.2,29.64,2041000.0,22.1386,22.464,22.1007,22.4337,2041000.0
2005-01-06 12:00:00,29.66,29.8,29.57,29.77,1458600.0,22.4489,22.5548,22.3808,22.5321,1458600.0
2005-01-06 12:30:00,29.76,29.93,29.68,29.82,863600.0,22.5246,22.6532,22.464,22.57,863600.0
2005-01-06 13:00:00,29.82,29.95,29.78,29.91,736800.0,22.57,22.6684,22.5397,22.6381,736800.0
2005-01-06 13:30:00,29.91,30.08,29.88,29.96,830600.0,22.6381,22.7668,22.6154,22.6759,830600.0
2005-01-06 14:00:00,29.96,30.07,29.91,30.01,602600.0,22.6759,22.7592,22.6381,22.7138,602600.0
2005-01-06 14:30:00,30.03,30.08,29.94,29.95,617000.0,22.7289,22.7668,22.6608,22.6684,617000.0
2005-01-06 15:00:00,29.95,30.01,29.86,29.98,972000.0,22.6684,22.7138,22.6003,22.6911,972000.0
2005-01-06 15:30:00,29.99,30.06,29.83,29.87,1025000.0,22.6986,22.7516,22.5775,22.6078,1025000.0
2005-01-07 09:30:00,30.02,30.03,29.65,29.74,770000.0,22.7214,22.7289,22.4413,22.5094,770000.0
2005-01-07 10:00:00,29.74,29.87,29.53,29.8,853800.0,22.5094,22.6078,22.3505,22.5548,853800.0
2005-01-07 10:30:00,29.78,29.81,29.68,29.75,629000.0,22.5397,22.5624,22.464,22.517,629000.0
2005-01-07 11:00:00,29.75,29.85,29.71,29.8,450000.0,22.517,22.5927,22.4867,22.5548,450000.0
2005-01-07 11:30:00,29.79,29.89,29.72,29.85,428600.0,22.5473,22.623,22.4943,22.5927,428600.0
2005-01-07 12:00:00,29.84,30.04,29.83,30.01,385800.0,22.5851,22.7365,22.5775,22.7138,385800.0
2005-01-07 12:30:00,30.01,30.2,30.0,30.14,385400.0,22.7138,22.8576,22.7062,22.8122,385400.0
2005-01-07 13:00:00,30.13,30.23,30.08,30.12,404000.0,22.8046,22.8803,22.7668,22.797,404000.0
2005-01-07 13:30:00,30.11,30.17,30.04,30.09,204800.0,22.7895,22.8349,22.7365,22.7743,204800.0
2005-01-07 14:00:00,30.09,30.17,30.05,30.11,272400.0,22.7743,22.8349,22.7441,22.7895,272400.0
2005-01-07 14:30:00,30.11,30.18,30.0,30.12,389600.0,22.7895,22.8425,22.7062,22.797,389600.0
2005-01-07 15:00:00,30.11,30.15,29.93,29.96,427200.0,22.7895,22.8197,22.6532,22.6759,427200.0
2005-01-07 15:30:00,29.96,30.08,29.84,29.85,785000.0,22.6759,22.7668,22.5851,22.5927,785000.0
2005-01-10 09:30:00,29.75,29.8,29.3,29.47,1658600.0,22.517,22.5548,22.1764,22.3051,1658600.0
2005-01-10 10:00:00,29.47,29.56,29.31,29.5,1024400.0,22.3051,22.3732,22.184,22.3278,1024400.0
2005-01-10 10:30:00,29.5,29.5,29.34,29.45,553800.0,22.3278,22.3278,22.2067,22.2899,553800.0
2005-01-10 11:00:00,29.45,29.5,29.41,29.47,681000.0,22.2899,22.3278,22.2597,22.3051,681000.0
2005-01-10 11:30:00,29.46,29.47,29.37,29.41,458000.0,22.2975,22.3051,22.2294,22.2597,458000.0
2005-01-10 12:00:00,29.39,29.45,29.35,29.36,485200.0,22.2445,22.2899,22.2142,22.2218,485200.0
2005-01-10 12:30:00,29.36,29.75,29.22,29.26,781600.0,22.2218,22.517,22.1159,22.1461,781600.0
2005-01-10 13:00:00,29.25,29.39,29.23,29.32,679000.0,22.1386,22.2445,22.1234,22.1915,679000.0
2005-01-10 13:30:00,29.35,29.4,29.31,29.32,404000.0,22.2142,22.2521,22.184,22.1915,404000.0
2005-01-10 14:00:00,29.32,29.33,29.19,29.21,578400.0,22.1915,22.1991,22.0931,22.1083,578400.0
2005-01-10 14:30:00,29.2,29.28,29.1,29.11,1015000.0,22.1007,22.1613,22.025,22.0326,1015000.0
2005-01-10 15:00:00,29.11,29.18,28.8,28.86,1661800.0,22.0326,22.0856,21.798,21.8434,1661800.0
2005-01-10 15:30:00,28.86,28.98,28.82,28.95,1413400.0,21.8434,21.9342,21.8131,21.9115,1413400.0
2005-01-11 09:30:00,28.63,28.72,28.14,28.24,3259600.0,21.6693,21.7374,21.2984,21.3741,3259600.0
2005-01-11 10:00:00,28.24,28.27,27.83,28.22,2766800.0,21.3741,21.3968,21.0638,21.359,2766800.0
2005-01-11 10:30:00,28.22,28.7,28.1,28.68,1887600.0,21.359,21.7223,21.2682,21.7071,1887600.0
2005-01-11 11:00:00,28.7,28.75,28.47,28.58,979000.0,21.7223,21.7601,21.5482,21.6315,979000.0
2005-01-11 11:30:00,28.58,28.73,28.5,28.58,575800.0,21.6315,21.745,21.5709,21.6315,575800.0
2005-01-11 12:00:00,28.57,28.62,28.42,28.45,783600.0,21.6239,21.6617,21.5104,21.5331,783600.0
2005-01-11 12:30:00,28.49,28.59,28.35,28.38,789800.0,21.5633,21.639,21.4574,21.4801,789800.0
2005-01-11 13:00:00,28.38,28.52,28.25,28.48,625200.0,21.4801,21.586,21.3817,21.5558,625200.0
2005-01-11 13:30:00,28.48,28.58,28.42,28.48,529800.0,21.5558,21.6315,21.5104,21.5558,529800.0
2005-01-11 14:00:00,28.48,28.83,28.48,28.74,780400.0,21.5558,21.8207,21.5558,21.7526,780400.0
2005-01-11 14:30:00,28.74,28.77,28.53,28.56,568200.0,21.7526,21.7753,21.5936,21.6163,568200.0
2005-01-11 15:00:00,28.55,28.75,28.54,28.63,446800.0,21.6088,21.7601,21.6012,21.6693,446800.0
2005-01-11 15:30:00,28.63,28.73,28.58,28.67,824800.0,21.6693,21.745,21.6315,21.6996,824800.0
2005-01-12 09:30:00,28.43,29.02,28.43,28.76,1476200.0,21.5179,21.9645,21.5179,21.7677,1476200.0
2005-01-12 10:00:00,28.77,28.9,28.31,28.55,821400.0,21.7753,21.8737,21.4271,21.6088,821400.0
2005-01-12 10:30:00,28.55,28.65,28.18,28.28,1075600.0,21.6088,21.6844,21.3287,21.4044,1075600.0
2005-01-12 11:00:00,28.29,28.38,28.21,28.36,569200.0,21.412,21.4801,21.3514,21.4649,569200.0
2005-01-12 11:30:00,28.36,28.51,28.34,28.41,676000.0,21.4649,21.5785,21.4498,21.5028,676000.0
2005-01-12 12:00:00,28.41,28.48,28.38,28.42,286200.0,21.5028,21.5558,21.4801,21.5104,286200.0
2005-01-12 12:30:00,28.41,28.42,28.23,28.25,286600.0,21.5028,21.5104,21.3666,21.3817,286600.0
2005-01-12 13:00:00,28.25,28.42,28.21,28.27,378000.0,21.3817,21.5104,21.3514,21.3968,378000.0
2005-01-12 13:30:00,28.27,28.31,28.11,28.14,602000.0,21.3968,21.4271,21.2757,21.2984,602000.0
2005-01-12 14:00:00,28.14,28.27,28.12,28.23,553800.0,21.2984,21.3968,21.2833,21.3666,553800.0
2005-01-12 14:30:00,28.22,28.34,28.2,28.29,325200.0,21.359,21.4498,21.3438,21.412,325200.0
2005-01-12 15:00:00,28.29,28.41,28.14,28.34,595400.0,21.412,21.5028,21.2984,21.4498,595400.0
2005-01-12 15:30:00,28.36,28.56,28.3,28.5,943200.0,21.4649,21.6163,21.4195,21.5709,943200.0
2005-01-13 09:30:00,28.21,28.4,28.14,28.31,868400.0,21.3514,21.4952,21.2984,21.4271,868400.0
2005-01-13 10:00:00,28.31,28.33,28.11,28.18,775000.0,21.4271,21.4422,21.2757,21.3287,775000.0
2005-01-13 10:30:00,28.17,28.27,28.07,28.13,711200.0,21.3211,21.3968,21.2455,21.2909,711200.0
2005-01-13 11:00:00,28.14,28.17,28.08,28.13,619600.0,21.2984,21.3211,21.253,21.2909,619600.0
2005-01-13 11:30:00,28.14,28.22,28.08,28.1,1064200.0,21.2984,21.359,21.253,21.2682,1064200.0
2005-01-13 12:00:00,28.11,28.14,27.98,28.06,875600.0,21.2757,21.2984,21.1773,21.2379,875600.0
2005-01-13 12:30:00,28.06,28.11,28.0,28.05,305600.0,21.2379,21.2757,21.1925,21.2303,305600.0
2005-01-13 13:00:00,28.05,28.14,28.02,28.06,507000.0,21.2303,21.2984,21.2076,21.2379,507000.0
2005-01-13 13:30:00,28.06,28.1,27.97,28.08,511800.0,21.2379,21.2682,21.1698,21.253,511800.0
2005-01-13 14:00:00,28.07,28.14,28.04,28.13,405000.0,21.2455,21.2984,21.2227,21.2909,405000.0
2005-01-13 14:30:00,28.13,28.15,27.93,27.96,1041600.0,21.2909,21.306,21.1395,21.1622,1041600.0
2005-01-13 15:00:00,27.97,27.98,27.71,27.71,1219000.0,21.1698,21.1773,20.973,20.973,1219000.0
2005-01-13 15:30:00,27.71,27.83,27.57,27.67,2388600.0,20.973,21.0638,20.867,20.9427,2388600.0
2005-01-14 09:30:00,27.6,28.04,27.58,27.98,1502000.0,20.8897,21.2227,20.8746,21.1773,1502000.0
2005-01-14 10:00:00,28.0,28.0,27.83,27.97,779000.0,21.1925,21.1925,21.0638,21.1698,779000.0
2005-01-14 10:30:00,27.96,28.13,27.91,28.13,710400.0,21.1622,21.2909,21.1244,21.2909,710400.0
2005-01-14 11:00:00,28.13,28.2,28.12,28.15,524400.0,21.2909,21.3438,21.2833,21.306,524400.0
2005-01-14 11:30:00,28.15,28.31,28.13,28.29,653400.0,21.306,21.4271,21.2909,21.412,653400.0
2005-01-14 12:00:00,28.29,28.39,28.27,28.36,665000.0,21.412,21.4877,21.3968,21.4649,665000.0
2005-01-14 12:30:00,28.38,28.46,28.25,28.25,702200.0,21.4801,21.5406,21.3817,21.3817,702200.0
2005-01-14 13:00:00,28.25,28.27,28.11,28.17,675800.0,21.3817,21.3968,21.2757,21.3211,675800.0
2005-01-14 13:30:00,28.16,28.17,27.58,28.1,335200.0,21.3136,21.3211,20.8746,21.2682,335200.0
2005-01-14 14:00:00,28.1,28.2,28.06,28.06,297800.0,21.2682,21.3438,21.2379,21.2379,297800.0
2005-01-14 14:30:00,28.06,28.25,28.05,28.23,258600.0,21.2379,21.3817,21.2303,21.3666,258600.0
2005-01-14 15:00:00,28.23,28.23,28.1,28.11,276600.0,21.3666,21.3666,21.2682,21.2757,276600.0
2005-01-14 15:30:00,28.1,28.23,28.05,28.11,815800.0,21.2682,21.3666,21.2303,21.2757,815800.0
2005-01-18 09:30:00,28.24,28.36,28.03,28.08,685400.0,21.3741,21.4649,21.2152,21.253,685400.0
2005-01-18 10:00:00,28.07,28.3,28.04,28.3,502400.0,21.2455,21.4195,21.2227,21.4195,502400.0
2005-01-18 10:30:00,28.3,28.5,28.3,28.44,659200.0,21.4195,21.5709,21.4195,21.5255,659200.0
2005-01-18 11:00:00,28.44,29.0,28.41,28.5,486800.0,21.5255,21.9493,21.5028,21.5709,486800.0
2005-01-18 11:30:00,28.52,28.74,28.51,28.7,693600.0,21.586,21.7526,21.5785,21.7223,693600.0
2005-01-18 12:00:00,28.7,28.85,28.68,28.82,571400.0,21.7223,21.8358,21.7071,21.8131,571400.0
2005-01-18 12:30:00,28.82,28.85,28.73,28.78,450000.0,21.8131,21.8358,21.745,21.7828,450000.0
2005-01-18 13:00:00,28.77,28.8,28.72,28.77,283400.0,21.7753,21.798,21.7374,21.7753,283400.0
2005-01-18 13:30:00,28.78,28.93,28.78,28.87,468400.0,21.7828,21.8964,21.7828,21.8509,468400.0
2005-01-18 14:00:00,28.87,28.95,28.86,28.95,397600.0,21.8509,21.9115,21.8434,21.9115,397600.0
2005-01-18 14:30:00,28.95,28.98,28.84,28.88,511800.0,21.9115,21.9342,21.8282,21.8585,511800.0
2005-01-18 15:00:00,28.87,28.93,28.84,28.89,436400.0,21.8509,21.8964,21.8282,21.8661,436400.0
2005-01-18 15:30:00,28.89,29.05,28.88,29.0,917000.0,21.8661,21.9872,21.8585,21.9493,917000.0
2005-01-19 09:30:00,29.25,29.29,28.9,29.05,1322400.0,22.1386,22.1688,21.8737,21.9872,1322400.0
2005-01-19 10:00:00,29.05,29.08,28.95,29.03,497400.0,21.9872,22.0099,21.9115,21.972,497400.0
2005-01-19 10:30:00,29.02,29.11,28.95,29.07,364000.0,21.9645,22.0326,21.9115,22.0023,364000.0
2005-01-19 11:00:00,29.1,29.19,29.05,29.15,316600.0,22.025,22.0931,21.9872,22.0629,316600.0
2005-01-19 11:30:00,29.15,29.25,29.14,29.24,394600.0,22.0629,22.1386,22.0553,22.131,394600.0
2005-01-19 12:00:00,29.23,29.28,29.15,29.16,700800.0,22.1234,22.1613,22.0629,22.0704,700800.0
2005-01-19 12:30:00,29.16,29.38,29.15,29.36,508000.0,22.0704,22.237,22.0629,22.2218,508000.0
2005-01-19 13:00:00,29.36,29.42,29.28,29.36,359000.0,22.2218,22.2672,22.1613,22.2218,359000.0
2005-01-19 13:30:00,29.37,29.37,29.24,29.25,300200.0,22.2294,22.2294,22.131,22.1386,300200.0
2005-01-19 14:00:00,29.25,29.29,29.17,29.24,394400.0,22.1386,22.1688,22.078,22.131,394400.0
2005-01-19 14:30:00,29.24,29.31,29.2,29.21,374200.0,22.131,22.184,22.1007,22.1083,374200.0
2005-01-19 15:00:00,29.2,29.22,28.89,28.93,759600.0,22.1007,22.1159,21.8661,21.8964,759600.0
2005-01-19 15:30:00,28.93,29.03,28.83,28.88,786800.0,21.8964,21.972,21.8207,21.8585,786800.0
2005-01-20 09:30:00,28.9,29.16,28.73,28.75,1093600.0,21.8737,22.0704,21.745,21.7601,1093600.0
2005-01-20 10:00:00,28.76,28.86,28.73,28.73,919800.0,21.7677,21.8434,21.745,21.745,919800.0
2005-01-20 10:30:00,28.75,28.76,28.58,28.72,418000.0,21.7601,21.7677,21.6315,21.7374,418000.0
2005-01-20 11:00:00,28.73,28.89,28.73,28.84,363200.0,21.745,21.8661,21.745,21.8282,363200.0
2005-01-20 11:30:00,28.84,29.1,28.84,28.86,619200.0,21.8282,22.025,21.8282,21.8434,619200.0
2005-01-20 12:00:00,28.89,28.9,28.63,28.71,551800.0,21.8661,21.8737,21.6693,21.7299,551800.0
2005-01-20 12:30:00,28.73,28.74,28.58,28.61,436000.0,21.745,21.7526,21.6315,21.6542,436000.0
2005-01-20 13:00:00,28.61,28.66,28.38,28.52,977800.0,21.6542,21.692,21.4801,21.586,977800.0
2005-01-20 13:30:00,28.51,28.59,28.47,28.47,392800.0,21.5785,21.639,21.5482,21.5482,392800.0
2005-01-20 14:00:00,28.48,28.71,28.45,28.5,441000.0,21.5558,21.7299,21.5331,21.5709,441000.0
2005-01-20 14:30:00,28.5,28.53,28.45,28.49,445800.0,21.5709,21.5936,21.5331,21.5633,445800.0
2005-01-20 15:00:00,28.48,28.5,28.34,28.36,530800.0,21.5558,21.5709,21.4498,21.4649,530800.0
2005-01-20 15:30:00,28.38,28.88,28.23,28.29,1528800.0,21.4801,21.8585,21.3666,21.412,1528800.0
2005-01-21 09:30:00,28.42,28.49,28.03,28.1,1402600.0,21.5104,21.5633,21.2152,21.2682,1402600.0
2005-01-21 10:00:00,28.08,28.28,27.86,28.18,1057800.0,21.253,21.4044,21.0865,21.3287,1057800.0
2005-01-21 10:30:00,28.18,28.18,27.92,27.99,1037400.0,21.3287,21.3287,21.1319,21.1849,1037400.0
2005-01-21 11:00:00,27.99,28.03,27.81,27.97,872400.0,21.1849,21.2152,21.0487,21.1698,872400.0
2005-01-21 11:30:00,27.96,28.02,27.93,27.93,400400.0,21.1622,21.2076,21.1395,21.1395,400400.0
2005-01-21 12:00:00,27.94,27.98,27.86,27.92,426400.0,21.1471,21.1773,21.0865,21.1319,426400.0
2005-01-21 12:30:00,27.93,27.99,27.92,27.99,284800.0,21.1395,21.1849,21.1319,21.1849,284800.0
2005-01-21 13:00:00,27.99,27.99,27.91,27.95,347600.0,21.1849,21.1849,21.1244,21.1546,347600.0
2005-01-21 13:30:00,27.95,27.95,27.8,27.88,567400.0,21.1546,21.1546,21.0411,21.1016,567400.0
2005-01-21 14:00:00,27.88,28.0,27.85,27.85,470200.0,21.1016,21.1925,21.0789,21.0789,470200.0
2005-01-21 14:30:00,27.85,27.86,27.72,27.77,753800.0,21.0789,21.0865,20.9805,21.0184,753800.0
2005-01-21 15:00:00,27.77,27.93,27.68,27.92,773000.0,21.0184,21.1395,20.9503,21.1319,773000.0
2005-01-21 15:30:00,27.92,28.0,27.79,27.83,816400.0,21.1319,21.1925,21.0335,21.0638,816400.0
2005-01-24 09:30:00,27.78,27.83,26.21,27.07,4168400.0,21.026,21.0638,19.8377,20.4886,4168400.0
2005-01-24 10:00:00,27.02,27.33,26.85,27.21,1943200.0,20.4507,20.6854,20.3221,20.5945,1943200.0
2005-01-24 10:30:00,27.22,27.33,26.92,27.0,1163200.0,20.6021,20.6854,20.375,20.4356,1163200.0
2005-01-24 11:00:00,27.0,27.09,26.88,27.0,923600.0,20.4356,20.5037,20.3448,20.4356,923600.0
2005-01-24 11:30:00,27.0,27.1,26.93,27.07,534200.0,20.4356,20.5113,20.3826,20.4886,534200.0
2005-01-24 12:00:00,27.08,27.11,26.93,27.03,489000.0,20.4961,20.5189,20.3826,20.4583,489000.0
2005-01-24 12:30:00,27.02,27.04,26.79,26.93,890400.0,20.4507,20.4659,20.2767,20.3826,890400.0
2005-01-24 13:00:00,26.93,27.23,26.93,27.16,906400.0,20.3826,20.6097,20.3826,20.5567,906400.0
2005-01-24 13:30:00,27.16,27.24,27.1,27.14,648600.0,20.5567,20.6172,20.5113,20.5416,648600.0
2005-01-24 14:00:00,27.15,27.23,27.11,27.11,526800.0,20.5491,20.6097,20.5189,20.5189,526800.0
2005-01-24 14:30:00,27.11,27.17,26.99,27.0,665200.0,20.5189,20.5643,20.428,20.4356,665200.0
2005-01-24 15:00:00,27.0,27.1,26.9,27.07,740600.0,20.4356,20.5113,20.3599,20.4886,740600.0
2005-01-24 15:30:00,27.08,27.09,26.82,26.93,1117800.0,20.4961,20.5037,20.2994,20.3826,1117800.0
2005-01-25 09:30:00,26.95,27.58,26.93,27.33,2078200.0,20.3978,20.8746,20.3826,20.6854,2078200.0
2005-01-25 10:00:00,27.31,27.39,27.08,27.15,1126000.0,20.6702,20.7308,20.4961,20.5491,1126000.0
2005-01-25 10:30:00,27.15,27.31,27.14,27.17,916400.0,20.5491,20.6702,20.5416,20.5643,916400.0
2005-01-25 11:00:00,27.2,27.22,27.08,27.15,479600.0,20.587,20.6021,20.4961,20.5491,479600.0
2005-01-25 11:30:00,27.15,27.17,27.09,27.14,530000.0,20.5491,20.5643,20.5037,20.5416,530000.0
2005-01-25 12:00:00,27.13,27.15,27.07,27.08,367000.0,20.534,20.5491,20.4886,20.4961,367000.0
2005-01-25 12:30:00,27.08,27.15,27.05,27.13,394200.0,20.4961,20.5491,20.4734,20.534,394200.0
2005-01-25 13:00:00,27.13,27.24,27.12,27.13,611000.0,20.534,20.6172,20.5264,20.534,611000.0
2005-01-25 13:30:00,27.12,27.14,26.97,26.98,582200.0,20.5264,20.5416,20.4129,20.4205,582200.0
2005-01-25 14:00:00,27.0,27.06,26.93,26.96,416400.0,20.4356,20.481,20.3826,20.4053,416400.0
2005-01-25 14:30:00,26.96,27.15,26.95,27.15,409600.0,20.4053,20.5491,20.3978,20.5491,409600.0
2005-01-25 15:00:00,27.15,27.18,26.91,27.08,775800.0,20.5491,20.5718,20.3675,20.4961,775800.0
2005-01-25 15:30:00,27.08,27.12,26.95,27.01,888200.0,20.4961,20.5264,20.3978,20.4432,888200.0
2005-01-26 09:30:00,27.25,27.36,26.93,27.33,1079200.0,20.6248,20.7081,20.3826,20.6854,1079200.0
2005-01-26 10:00:00,27.33,28.89,27.3,27.45,942600.0,20.6854,21.8661,20.6627,20.7762,942600.0
2005-01-26 10:30:00,27.44,27.59,27.38,27.53,1035400.0,20.7686,20.8822,20.7232,20.8367,1035400.0
2005-01-26 11:00:00,27.54,27.71,27.42,27.43,736600.0,20.8443,20.973,20.7535,20.7611,736600.0
2005-01-26 11:30:00,27.43,27.54,27.33,27.35,565000.0,20.7611,20.8443,20.6854,20.7005,565000.0
2005-01-26 12:00:00,27.36,27.38,27.27,27.32,327800.0,20.7081,20.7232,20.64,20.6778,327800.0
2005-01-26 12:30:00,27.32,27.33,27.24,27.27,438000.0,20.6778,20.6854,20.6172,20.64,438000.0
2005-01-26 13:00:00,27.26,27.43,27.25,27.34,462600.0,20.6324,20.7611,20.6248,20.6929,462600.0
2005-01-26 13:30:00,27.33,27.55,27.3,27.53,417400.0,20.6854,20.8519,20.6627,20.8367,417400.0
2005-01-26 14:00:00,27.54,27.6,27.36,27.39,640800.0,20.8443,20.8897,20.7081,20.7308,640800.0
2005-01-26 14:30:00,27.39,27.5,27.38,27.48,319600.0,20.7308,20.814,20.7232,20.7989,319600.0
2005-01-26 15:00:00,27.48,27.58,27.43,27.5,853200.0,20.7989,20.8746,20.7611,20.814,853200.0
2005-01-26 15:30:00,27.5,27.66,27.49,27.66,1467000.0,20.814,20.9351,20.8065,20.9351,1467000.0
2005-01-27 09:30:00,27.56,27.6,26.83,26.96,2966600.0,20.8594,20.8897,20.3069,20.4053,2966600.0
2005-01-27 10:00:00,26.96,27.11,26.77,26.88,1972800.0,20.4053,20.5189,20.2615,20.3448,1972800.0
2005-01-27 10:30:00,26.88,27.25,26.83,27.13,1608800.0,20.3448,20.6248,20.3069,20.534,1608800.0
2005-01-27 11:00:00,27.15,27.21,26.95,26.99,964600.0,20.5491,20.5945,20.3978,20.428,964600.0
2005-01-27 11:30:00,26.99,27.05,26.89,26.9,1599200.0,20.428,20.4734,20.3523,20.3599,1599200.0
2005-01-27 12:00:00,26.9,26.93,26.81,26.82,1382200.0,20.3599,20.3826,20.2918,20.2994,1382200.0
2005-01-27 12:30:00,26.82,26.87,26.72,26.73,1473600.0,20.2994,20.3372,20.2237,20.2312,1473600.0
2005-01-27 13:00:00,26.73,26.76,26.32,26.36,2191800.0,20.2312,20.2539,19.9209,19.9512,2191800.0
2005-01-27 13:30:00,26.37,26.54,26.31,26.41,1950600.0,19.9588,20.0874,19.9134,19.989,1950600.0
2005-01-27 14:00:00,26.41,26.45,26.14,26.18,1808800.0,19.989,20.0193,19.7847,19.815,1808800.0
2005-01-27 14:30:00,26.18,26.55,26.15,26.45,1679200.0,19.815,20.095,19.7923,20.0193,1679200.0
2005-01-27 15:00:00,26.46,26.67,26.35,26.57,2166200.0,20.0269,20.1858,19.9436,20.1101,2166200.0
2005-01-27 15:30:00,26.58,26.71,26.42,26.52,3823400.0,20.1177,20.2161,19.9966,20.0723,3823400.0
2005-01-28 09:30:00,26.67,26.75,26.41,26.48,1640400.0,20.1858,20.2464,19.989,20.042,1640400.0
2005-01-28 10:00:00,26.47,26.57,26.33,26.42,1005400.0,20.0345,20.1101,19.9285,19.9966,1005400.0
2005-01-28 10:30:00,26.42,26.5,26.32,26.42,878000.0,19.9966,20.0572,19.9209,19.9966,878000.0
2005-01-28 11:00:00,26.41,26.43,26.05,26.14,1476200.0,19.989,20.0042,19.7166,19.7847,1476200.0
2005-01-28 11:30:00,26.14,26.28,26.13,26.21,645000.0,19.7847,19.8906,19.7771,19.8377,645000.0
2005-01-28 12:00:00,26.21,26.41,26.17,26.4,631800.0,19.8377,19.989,19.8074,19.9815,631800.0
2005-01-28 12:30:00,26.4,26.5,26.25,26.31,479600.0,19.9815,20.0572,19.8679,19.9134,479600.0
2005-01-28 13:00:00,26.31,26.52,26.25,26.46,659400.0,19.9134,20.0723,19.8679,20.0269,659400.0
2005-01-28 13:30:00,26.46,26.53,26.39,26.42,708800.0,20.0269,20.0799,19.9739,19.9966,708800.0
2005-01-28 14:00:00,26.42,26.51,26.37,26.46,432800.0,19.9966,20.0647,19.9588,20.0269,432800.0
2005-01-28 14:30:00,26.46,26.61,26.43,26.61,553600.0,20.0269,20.1404,20.0042,20.1404,553600.0
2005-01-28 15:00:00,26.6,26.78,26.57,26.68,1068600.0,20.1328,20.2691,20.1101,20.1934,1068600.0
2005-01-28 15:30:00,26.69,26.85,26.6,26.84,1218800.0,20.201,20.3221,20.1328,20.3145,1218800.0
2005-01-31 09:30:00,26.91,27.08,26.83,26.97,916400.0,20.3675,20.4961,20.3069,20.4129,916400.0
2005-01-31 10:00:00,26.97,27.11,26.82,26.87,955400.0,20.4129,20.5189,20.2994,20.3372,955400.0
2005-01-31 10:30:00,26.87,26.93,26.75,26.85,384000.0,20.3372,20.3826,20.2464,20.3221,384000.0
2005-01-31 11:00:00,26.85,26.88,26.7,26.86,760800.0,20.3221,20.3448,20.2085,20.3296,760800.0
2005-01-31 11:30:00,26.88,27.1,26.88,26.99,599000.0,20.3448,20.5113,20.3448,20.428,599000.0
2005-01-31 12:00:00,26.98,27.11,26.98,27.07,1056200.0,20.4205,20.5189,20.4205,20.4886,1056200.0
2005-01-31 12:30:00,27.07,27.08,27.03,27.08,293600.0,20.4886,20.4961,20.4583,20.4961,293600.0
2005-01-31 13:00:00,27.08,27.08,27.0,27.02,203000.0,20.4961,20.4961,20.4356,20.4507,203000.0
2005-01-31 13:30:00,27.02,27.02,26.9,27.0,298800.0,20.4507,20.4507,20.3599,20.4356,298800.0
2005-01-31 14:00:00,26.99,27.09,26.97,26.98,363400.0,20.428,20.5037,20.4129,20.4205,363400.0
2005-01-31 14:30:00,26.98,27.13,26.98,27.02,1123400.0,20.4205,20.534,20.4205,20.4507,1123400.0
2005-01-31 15:00:00,27.03,27.1,26.9,26.98,580800.0,20.4583,20.5113,20.3599,20.4205,580800.0
2005-01-31 15:30:00,26.97,27.06,26.93,27.0,788600.0,20.4129,20.481,20.3826,20.4356,788600.0
2005-02-01 09:30:00,27.09,27.16,26.9,26.98,747600.0,20.5037,20.5567,20.3599,20.4205,747600.0
2005-02-01 10:00:00,26.98,27.05,26.92,27.02,481600.0,20.4205,20.4734,20.375,20.4507,481600.0
2005-02-01 10:30:00,27.0,27.08,26.93,26.98,308600.0,20.4356,20.4961,20.3826,20.4205,308600.0
2005-02-01 11:00:00,26.96,27.0,26.88,26.89,541200.0,20.4053,20.4356,20.3448,20.3523,541200.0
2005-02-01 11:30:00,26.89,27.02,26.88,26.94,324400.0,20.3523,20.4507,20.3448,20.3902,324400.0
2005-02-01 12:00:00,26.94,27.11,26.93,27.11,458600.0,20.3902,20.5189,20.3826,20.5189,458600.0
2005-02-01 12:30:00,27.1,27.17,27.03,27.16,364000.0,20.5113,20.5643,20.4583,20.5567,364000.0
2005-02-01 13:00:00,27.16,27.23,27.13,27.22,344400.0,20.5567,20.6097,20.534,20.6021,344400.0
2005-02-01 13:30:00,27.22,27.25,27.1,27.25,383200.0,20.6021,20.6248,20.5113,20.6248,383200.0
2005-02-01 14:00:00,27.25,27.28,27.18,27.22,310400.0,20.6248,20.6475,20.5718,20.6021,310400.0
2005-02-01 14:30:00,27.22,27.3,27.2,27.25,398200.0,20.6021,20.6627,20.587,20.6248,398200.0
2005-02-01 15:00:00,27.26,27.27,27.07,27.09,375800.0,20.6324,20.64,20.4886,20.5037,375800.0
2005-02-01 15:30:00,27.11,27.27,27.06,27.2,634000.0,20.5189,20.64,20.481,20.587,634000.0
2005-02-02 09:30:00,27.46,27.49,27.13,27.17,878400.0,20.7838,20.8065,20.534,20.5643,878400.0
2005-02-02 10:00:00,27.18,27.18,27.0,27.08,370000.0,20.5718,20.5718,20.4356,20.4961,370000.0
2005-02-02 10:30:00,27.07,27.2,27.04,27.17,318200.0,20.4886,20.587,20.4659,20.5643,318200.0
2005-02-02 11:00:00,27.17,27.18,27.02,27.04,276200.0,20.5643,20.5718,20.4507,20.4659,276200.0
2005-02-02 11:30:00,27.02,27.06,26.92,26.95,336800.0,20.4507,20.481,20.375,20.3978,336800.0
2005-02-02 12:00:00,26.95,26.96,26.9,26.9,255400.0,20.3978,20.4053,20.3599,20.3599,255400.0
2005-02-02 12:30:00,26.9,26.91,26.76,26.86,319800.0,20.3599,20.3675,20.2539,20.3296,319800.0
2005-02-02 13:00:00,26.86,26.93,26.81,26.92,213200.0,20.3296,20.3826,20.2918,20.375,213200.0
2005-02-02 13:30:00,26.92,27.04,26.91,27.02,230400.0,20.375,20.4659,20.3675,20.4507,230400.0
2005-02-02 14:00:00,27.02,27.16,26.96,27.07,265200.0,20.4507,20.5567,20.4053,20.4886,265200.0
2005-02-02 14:30:00,27.07,27.08,26.78,26.89,451400.0,20.4886,20.4961,20.2691,20.3523,451400.0
2005-02-02 15:00:00,26.89,26.91,26.75,26.8,587200.0,20.3523,20.3675,20.2464,20.2842,587200.0
2005-02-02 15:30:00,26.8,27.08,26.77,27.0,899400.0,20.2842,20.4961,20.2615,20.4356,899400.0
2005-02-03 09:30:00,25.21,25.48,24.65,25.33,9828600.0,19.0808,19.2851,18.6569,19.1716,9828600.0
2005-02-03 10:00:00,25.34,25.34,24.95,24.98,2880400.0,19.1792,19.1792,18.884,18.9067,2880400.0
2005-02-03 10:30:00,24.98,25.18,24.86,24.88,2377200.0,18.9067,19.0581,18.8159,18.831,2377200.0
2005-02-03 11:00:00,24.88,24.96,24.78,24.84,1617400.0,18.831,18.8916,18.7553,18.8007,1617400.0
2005-02-03 11:30:00,24.84,24.88,24.57,24.82,2756800.0,18.8007,18.831,18.5964,18.7856,2756800.0
2005-02-03 12:00:00,24.81,24.93,24.8,24.88,1067400.0,18.778,18.8689,18.7705,18.831,1067400.0
2005-02-03 12:30:00,24.86,25.03,24.8,25.0,1262800.0,18.8159,18.9446,18.7705,18.9218,1262800.0
2005-02-03 13:00:00,25.0,25.03,24.92,24.95,762000.0,18.9218,18.9446,18.8613,18.884,762000.0
2005-02-03 13:30:00,24.95,25.1,24.93,25.03,1245600.0,18.884,18.9975,18.8689,18.9446,1245600.0
2005-02-03 14:00:00,25.0,25.07,24.86,24.99,1347600.0,18.9218,18.9748,18.8159,18.9143,1347600.0
2005-02-03 14:30:00,24.99,25.0,24.94,24.99,1066400.0,18.9143,18.9218,18.8764,18.9143,1066400.0
2005-02-03 15:00:00,24.99,25.0,24.63,24.72,1902400.0,18.9143,18.9218,18.6418,18.7099,1902400.0
2005-02-03 15:30:00,24.72,24.88,24.66,24.79,2227000.0,18.7099,18.831,18.6645,18.7629,2227000.0
2005-02-04 09:30:00,24.82,25.07,24.59,24.96,1959000.0,18.7856,18.9748,18.6115,18.8916,1959000.0
2005-02-04 10:00:00,24.97,25.1,24.88,25.07,1272200.0,18.8991,18.9975,18.831,18.9748,1272200.0
2005-02-04 10:30:00,25.07,25.08,24.98,25.0,761600.0,18.9748,18.9824,18.9067,18.9218,761600.0
2005-02-04 11:00:00,25.0,25.05,24.93,25.0,723600.0,18.9218,18.9597,18.8689,18.9218,723600.0
2005-02-04 11:30:00,25.0,25.08,24.94,24.95,599800.0,18.9218,18.9824,18.8764,18.884,599800.0
2005-02-04 12:00:00,24.98,25.04,24.96,25.04,392200.0,18.9067,18.9521,18.8916,18.9521,392200.0
2005-02-04 12:30:00,25.03,25.08,24.96,25.08,523400.0,18.9446,18.9824,18.8916,18.9824,523400.0
2005-02-04 13:00:00,25.07,25.13,25.01,25.13,425200.0,18.9748,19.0202,18.9294,19.0202,425200.0
2005-02-04 13:30:00,25.13,25.28,25.09,25.15,709800.0,19.0202,19.1338,18.99,19.0354,709800.0
2005-02-04 14:00:00,25.15,25.25,25.12,25.18,506400.0,19.0354,19.1111,19.0127,19.0581,506400.0
2005-02-04 14:30:00,25.18,25.24,25.06,25.1,909200.0,19.0581,19.1035,18.9673,18.9975,909200.0
2005-02-04 15:00:00,25.1,25.27,25.08,25.25,604600.0,18.9975,19.1262,18.9824,19.1111,604600.0
2005-02-04 15:30:00,25.26,25.41,25.23,25.35,1430400.0,19.1186,19.2322,19.0959,19.1868,1430400.0
2005-02-07 09:30:00,25.41,25.72,25.34,25.38,1163000.0,19.2322,19.4668,19.1792,19.2095,1163000.0
2005-02-07 10:00:00,25.38,25.47,25.16,25.35,761000.0,19.2095,19.2776,19.0429,19.1868,761000.0
2005-02-07 10:30:00,25.35,25.57,25.29,25.5,651200.0,19.1868,19.3533,19.1413,19.3003,651200.0
2005-02-07 11:00:00,25.5,25.62,25.45,25.58,687800.0,19.3003,19.3911,19.2624,19.3608,687800.0
2005-02-07 11:30:00,25.58,25.58,25.46,25.46,260200.0,19.3608,19.3608,19.27,19.27,260200.0
2005-02-07 12:00:00,25.46,25.5,25.43,25.49,282200.0,19.27,19.3003,19.2473,19.2927,282200.0
2005-02-07 12:30:00,25.49,26.97,25.44,25.48,287800.0,19.2927,20.4129,19.2549,19.2851,287800.0
2005-02-07 13:00:00,25.47,25.48,25.38,25.41,249600.0,19.2776,19.2851,19.2095,19.2322,249600.0
2005-02-07 13:30:00,25.41,25.41,25.36,25.36,263200.0,19.2322,19.2322,19.1943,19.1943,263200.0
2005-02-07 14:00:00,25.36,25.43,25.35,25.39,190800.0,19.1943,19.2473,19.1868,19.217,190800.0
2005-02-07 14:30:00,25.39,25.5,25.39,25.45,399800.0,19.217,19.3003,19.217,19.2624,399800.0
2005-02-07 15:00:00,25.45,25.48,25.4,25.45,427200.0,19.2624,19.2851,19.2246,19.2624,427200.0
2005-02-07 15:30:00,25.45,25.54,25.43,25.53,807600.0,19.2624,19.3306,19.2473,19.323,807600.0
2005-02-08 09:30:00,25.57,25.69,25.48,25.64,682400.0,19.3533,19.4441,19.2851,19.4062,682400.0
2005-02-08 10:00:00,25.66,25.79,25.66,25.67,607600.0,19.4214,19.5198,19.4214,19.429,607600.0
2005-02-08 10:30:00,25.68,25.75,25.5,25.61,637400.0,19.4365,19.4895,19.3003,19.3835,637400.0
2005-02-08 11:00:00,25.61,25.69,25.57,25.68,527000.0,19.3835,19.4441,19.3533,19.4365,527000.0
2005-02-08 11:30:00,25.68,25.68,25.5,25.5,305600.0,19.4365,19.4365,19.3003,19.3003,305600.0
2005-02-08 12:00:00,25.5,25.55,25.36,25.42,454400.0,19.3003,19.3381,19.1943,19.2397,454400.0
2005-02-08 12:30:00,25.42,25.68,25.39,25.68,522200.0,19.2397,19.4365,19.217,19.4365,522200.0
2005-02-08 13:00:00,25.68,25.75,25.6,25.75,604600.0,19.4365,19.4895,19.376,19.4895,604600.0
2005-02-08 13:30:00,25.75,25.78,25.7,25.78,380600.0,19.4895,19.5122,19.4517,19.5122,380600.0
2005-02-08 14:00:00,25.77,25.78,25.68,25.75,301000.0,19.5046,19.5122,19.4365,19.4895,301000.0
2005-02-08 14:30:00,25.75,25.8,25.72,25.78,329400.0,19.4895,19.5273,19.4668,19.5122,329400.0
2005-02-08 15:00:00,25.78,25.85,25.71,25.77,593400.0,19.5122,19.5652,19.4592,19.5046,593400.0
2005-02-08 15:30:00,25.77,25.81,25.69,25.8,714200.0,19.5046,19.5349,19.4441,19.5273,714200.0
2005-02-09 09:30:00,25.81,25.84,25.5,25.5,643000.0,19.5349,19.5576,19.3003,19.3003,643000.0
2005-02-09 10:00:00,25.5,25.74,25.5,25.55,570400.0,19.3003,19.4819,19.3003,19.3381,570400.0
2005-02-09 10:30:00,25.54,25.57,25.26,25.35,605200.0,19.3306,19.3533,19.1186,19.1868,605200.0
2005-02-09 11:00:00,25.35,25.42,25.34,25.42,277400.0,19.1868,19.2397,19.1792,19.2397,277400.0
2005-02-09 11:30:00,25.42,25.43,25.33,25.35,270800.0,19.2397,19.2473,19.1716,19.1868,270800.0
2005-02-09 12:00:00,25.34,25.36,25.32,25.35,350000.0,19.1792,19.1943,19.164,19.1868,350000.0
2005-02-09 12:30:00,25.35,25.35,25.28,25.3,237600.0,19.1868,19.1868,19.1338,19.1489,237600.0
2005-02-09 13:00:00,25.3,25.39,25.3,25.39,211200.0,19.1489,19.217,19.1489,19.217,211200.0
2005-02-09 13:30:00,25.39,25.46,25.33,25.4,203800.0,19.217,19.27,19.1716,19.2246,203800.0
2005-02-09 14:00:00,25.4,25.4,25.2,25.27,519400.0,19.2246,19.2246,19.0732,19.1262,519400.0
2005-02-09 14:30:00,25.28,25.34,25.23,25.24,238800.0,19.1338,19.1792,19.0959,19.1035,238800.0
2005-02-09 15:00:00,25.22,25.35,25.18,25.33,718600.0,19.0884,19.1868,19.0581,19.1716,718600.0
2005-02-09 15:30:00,25.33,25.79,25.18,25.25,683000.0,19.1716,19.5198,19.0581,19.1111,683000.0
2005-02-10 09:30:00,25.61,25.63,25.29,25.46,728800.0,19.3835,19.3987,19.1413,19.27,728800.0
2005-02-10 10:00:00,25.46,25.5,25.38,25.45,289400.0,19.27,19.3003,19.2095,19.2624,289400.0
2005-02-10 10:30:00,25.45,25.49,25.28,25.41,388200.0,19.2624,19.2927,19.1338,19.2322,388200.0
2005-02-10 11:00:00,25.42,25.45,25.3,25.37,308800.0,19.2397,19.2624,19.1489,19.2019,308800.0
2005-02-10 11:30:00,25.37,25.39,25.23,25.25,408800.0,19.2019,19.217,19.0959,19.1111,408800.0
2005-02-10 12:00:00,25.24,25.33,25.24,25.32,283400.0,19.1035,19.1716,19.1035,19.164,283400.0
2005-02-10 12:30:00,25.33,25.34,25.27,25.29,368400.0,19.1716,19.1792,19.1262,19.1413,368400.0
2005-02-10 13:00:00,25.27,25.35,25.23,25.34,323000.0,19.1262,19.1868,19.0959,19.1792,323000.0
2005-02-10 13:30:00,25.34,25.38,25.25,25.34,400000.0,19.1792,19.2095,19.1111,19.1792,400000.0
2005-02-10 14:00:00,25.34,25.42,25.29,25.39,670800.0,19.1792,19.2397,19.1413,19.217,670800.0
2005-02-10 14:30:00,25.38,25.39,25.14,25.21,868200.0,19.2095,19.217,19.0278,19.0808,868200.0
2005-02-10 15:00:00,25.21,25.31,25.18,25.28,481200.0,19.0808,19.1565,19.0581,19.1338,481200.0
2005-02-10 15:30:00,25.27,25.3,25.1,25.1,1092000.0,19.1262,19.1489,18.9975,18.9975,1092000.0
2005-02-11 09:30:00,24.85,25.01,24.61,25.0,1899200.0,18.8083,18.9294,18.6267,18.9218,1899200.0
2005-02-11 10:00:00,25.0,25.0,24.81,25.0,791400.0,18.9218,18.9218,18.778,18.9218,791400.0
2005-02-11 10:30:00,25.0,25.09,24.9,24.99,755600.0,18.9218,18.99,18.8462,18.9143,755600.0
2005-02-11 11:00:00,24.99,25.3,24.98,25.3,1052400.0,18.9143,19.1489,18.9067,19.1489,1052400.0
2005-02-11 11:30:00,25.3,25.33,25.14,25.25,642800.0,19.1489,19.1716,19.0278,19.1111,642800.0
2005-02-11 12:00:00,25.24,25.27,25.08,25.17,575800.0,19.1035,19.1262,18.9824,19.0505,575800.0
2005-02-11 12:30:00,25.2,25.28,24.98,25.04,544800.0,19.0732,19.1338,18.9067,18.9521,544800.0
2005-02-11 13:00:00,25.01,25.07,24.97,25.04,320200.0,18.9294,18.9748,18.8991,18.9521,320200.0
2005-02-11 13:30:00,25.04,25.13,25.01,25.05,386600.0,18.9521,19.0202,18.9294,18.9597,386600.0
2005-02-11 14:00:00,25.05,25.14,25.02,25.08,415800.0,18.9597,19.0278,18.937,18.9824,415800.0
2005-02-11 14:30:00,25.08,25.13,25.05,25.1,426600.0,18.9824,19.0202,18.9597,18.9975,426600.0
2005-02-11 15:00:00,25.1,25.17,25.06,25.11,553600.0,18.9975,19.0505,18.9673,19.0051,553600.0
2005-02-11 15:30:00,25.13,25.18,25.01,25.12,910800.0,19.0202,19.0581,18.9294,19.0127,910800.0
2005-02-14 09:30:00,25.15,25.19,25.01,25.11,681000.0,19.0354,19.0657,18.9294,19.0051,681000.0
2005-02-14 10:00:00,25.11,25.13,25.07,25.11,368600.0,19.0051,19.0202,18.9748,19.0051,368600.0
2005-02-14 10:30:00,25.1,25.11,25.0,25.05,366800.0,18.9975,19.0051,18.9218,18.9597,366800.0
2005-02-14 11:00:00,25.06,25.09,25.0,25.08,291800.0,18.9673,18.99,18.9218,18.9824,291800.0
2005-02-14 11:30:00,25.08,25.09,25.02,25.05,326400.0,18.9824,18.99,18.937,18.9597,326400.0
2005-02-14 12:00:00,25.04,25.05,25.0,25.02,243200.0,18.9521,18.9597,18.9218,18.937,243200.0
2005-02-14 12:30:00,25.03,25.05,25.0,25.0,266000.0,18.9446,18.9597,18.9218,18.9218,266000.0
2005-02-14 13:00:00,25.0,25.04,24.97,25.03,257600.0,18.9218,18.9521,18.8991,18.9446,257600.0
2005-02-14 13:30:00,25.04,25.05,25.0,25.0,210000.0,18.9521,18.9597,18.9218,18.9218,210000.0
2005-02-14 14:00:00,25.0,25.03,24.98,25.03,394400.0,18.9218,18.9446,18.9067,18.9446,394400.0
2005-02-14 14:30:00,25.02,25.05,25.0,25.04,569600.0,18.937,18.9597,18.9218,18.9521,569600.0
2005-02-14 15:00:00,25.03,25.03,24.99,25.03,447000.0,18.9446,18.9446,18.9143,18.9446,447000.0
2005-02-14 15:30:00,25.02,25.09,24.92,24.93,1157600.0,18.937,18.99,18.8613,18.8689,1157600.0
2005-02-15 09:30:00,24.95,25.0,24.78,24.85,826600.0,18.884,18.9218,18.7553,18.8083,826600.0
2005-02-15 10:00:00,24.85,24.94,24.83,24.9,644200.0,18.8083,18.8764,18.7932,18.8462,644200.0
2005-02-15 10:30:00,24.93,25.18,24.91,25.16,991000.0,18.8689,19.0581,18.8537,19.0429,991000.0
2005-02-15 11:00:00,25.14,25.48,25.13,25.39,1172000.0,19.0278,19.2851,19.0202,19.217,1172000.0
2005-02-15 11:30:00,25.4,25.47,25.35,25.44,413600.0,19.2246,19.2776,19.1868,19.2549,413600.0
2005-02-15 12:00:00,25.44,25.44,25.28,25.28,306000.0,19.2549,19.2549,19.1338,19.1338,306000.0
2005-02-15 12:30:00,25.28,25.32,25.2,25.21,343000.0,19.1338,19.164,19.0732,19.0808,343000.0
2005-02-15 13:00:00,25.2,25.28,25.1,25.11,497600.0,19.0732,19.1338,18.9975,19.0051,497600.0
2005-02-15 13:30:00,25.11,25.13,24.94,25.04,651600.0,19.0051,19.0202,18.8764,18.9521,651600.0
2005-02-15 14:00:00,25.04,25.12,25.02,25.05,276200.0,18.9521,19.0127,18.937,18.9597,276200.0
2005-02-15 14:30:00,25.07,25.16,25.07,25.16,239000.0,18.9748,19.0429,18.9748,19.0429,239000.0
2005-02-15 15:00:00,25.16,25.25,25.16,25.23,395200.0,19.0429,19.1111,19.0429,19.0959,395200.0
2005-02-15 15:30:00,25.23,25.3,25.2,25.22,488200.0,19.0959,19.1489,19.0732,19.0884,488200.0
2005-02-16 09:30:00,25.35,25.39,25.25,25.3,748800.0,19.1868,19.217,19.1111,19.1489,748800.0
2005-02-16 10:00:00,25.29,25.43,25.25,25.36,478000.0,19.1413,19.2473,19.1111,19.1943,478000.0
2005-02-16 10:30:00,25.36,25.4,25.18,25.3,409200.0,19.1943,19.2246,19.0581,19.1489,409200.0
2005-02-16 11:00:00,25.3,25.33,25.13,25.18,557800.0,19.1489,19.1716,19.0202,19.0581,557800.0
2005-02-16 11:30:00,25.18,25.19,25.1,25.16,257400.0,19.0581,19.0657,18.9975,19.0429,257400.0
2005-02-16 12:00:00,25.16,25.18,25.07,25.1,311400.0,19.0429,19.0581,18.9748,18.9975,311400.0
2005-02-16 12:30:00,25.1,25.18,25.1,25.15,295400.0,18.9975,19.0581,18.9975,19.0354,295400.0
2005-02-16 13:00:00,25.15,25.17,25.06,25.09,290800.0,19.0354,19.0505,18.9673,18.99,290800.0
2005-02-16 13:30:00,25.09,25.15,25.0,25.1,356000.0,18.99,19.0354,18.9218,18.9975,356000.0
2005-02-16 14:00:00,25.11,25.26,25.0,25.23,364400.0,19.0051,19.1186,18.9218,19.0959,364400.0
2005-02-16 14:30:00,25.23,25.33,25.21,25.29,440800.0,19.0959,19.1716,19.0808,19.1413,440800.0
2005-02-16 15:00:00,25.3,25.34,25.22,25.26,548400.0,19.1489,19.1792,19.0884,19.1186,548400.0
2005-02-16 15:30:00,25.26,25.28,25.17,25.24,701200.0,19.1186,19.1338,19.0505,19.1035,701200.0
2005-02-17 09:30:00,25.13,25.31,25.1,25.28,580600.0,19.0202,19.1565,18.9975,19.1338,580600.0
2005-02-17 10:00:00,25.27,25.28,25.0,25.01,747400.0,19.1262,19.1338,18.9218,18.9294,747400.0
2005-02-17 10:30:00,25.02,25.04,24.93,24.97,618400.0,18.937,18.9521,18.8689,18.8991,618400.0
2005-02-17 11:00:00,24.98,25.03,24.95,25.0,319400.0,18.9067,18.9446,18.884,18.9218,319400.0
2005-02-17 11:30:00,25.0,25.04,24.97,25.0,326400.0,18.9218,18.9521,18.8991,18.9218,326400.0
2005-02-17 12:00:00,25.0,25.13,25.0,25.06,220000.0,18.9218,19.0202,18.9218,18.9673,220000.0
2005-02-17 12:30:00,25.07,25.11,25.04,25.07,172000.0,18.9748,19.0051,18.9521,18.9748,172000.0
2005-02-17 13:00:00,25.07,25.13,25.05,25.07,141800.0,18.9748,19.0202,18.9597,18.9748,141800.0
2005-02-17 13:30:00,25.06,25.11,25.03,25.06,176000.0,18.9673,19.0051,18.9446,18.9673,176000.0
2005-02-17 14:00:00,25.06,25.06,25.0,25.03,300200.0,18.9673,18.9673,18.9218,18.9446,300200.0
2005-02-17 14:30:00,25.03,25.07,24.88,24.92,587200.0,18.9446,18.9748,18.831,18.8613,587200.0
2005-02-17 15:00:00,24.91,25.04,24.88,25.03,488600.0,18.8537,18.9521,18.831,18.9446,488600.0
2005-02-17 15:30:00,25.02,25.11,24.92,24.92,664600.0,18.937,19.0051,18.8613,18.8613,664600.0
2005-02-18 09:30:00,24.95,25.06,24.86,24.97,1016600.0,18.884,18.9673,18.8159,18.8991,1016600.0
2005-02-18 10:00:00,24.97,25.03,24.97,25.0,275800.0,18.8991,18.9446,18.8991,18.9218,275800.0
2005-02-18 10:30:00,25.0,25.01,24.9,25.0,306000.0,18.9218,18.9294,18.8462,18.9218,306000.0
2005-02-18 11:00:00,24.98,25.02,24.97,25.0,194400.0,18.9067,18.937,18.8991,18.9218,194400.0
2005-02-18 11:30:00,25.0,25.0,24.88,24.92,305200.0,18.9218,18.9218,18.831,18.8613,305200.0
2005-02-18 12:00:00,24.92,25.0,24.89,24.97,349600.0,18.8613,18.9218,18.8386,18.8991,349600.0
2005-02-18 12:30:00,24.97,25.05,24.97,25.05,181800.0,18.8991,18.9597,18.8991,18.9597,181800.0
2005-02-18 13:00:00,25.04,25.06,24.98,25.01,120800.0,18.9521,18.9673,18.9067,18.9294,120800.0
2005-02-18 13:30:00,25.0,25.04,24.99,25.04,131200.0,18.9218,18.9521,18.9143,18.9521,131200.0
2005-02-18 14:00:00,25.03,25.06,25.0,25.04,185400.0,18.9446,18.9673,18.9218,18.9521,185400.0
2005-02-18 14:30:00,25.04,25.07,25.02,25.04,371400.0,18.9521,18.9748,18.937,18.9521,371400.0
2005-02-18 15:00:00,25.04,25.05,25.02,25.03,242400.0,18.9521,18.9597,18.937,18.9446,242400.0
2005-02-18 15:30:00,25.02,25.05,24.98,24.98,588400.0,18.937,18.9597,18.9067,18.9067,588400.0
2005-02-22 09:30:00,24.78,24.95,24.75,24.87,804000.0,18.7553,18.884,18.7326,18.8235,804000.0
2005-02-22 10:00:00,24.88,25.22,24.75,25.11,904000.0,18.831,19.0884,18.7326,19.0051,904000.0
2005-02-22 10:30:00,25.12,25.21,25.07,25.1,574600.0,19.0127,19.0808,18.9748,18.9975,574600.0
2005-02-22 11:00:00,25.1,25.22,25.06,25.15,401400.0,18.9975,19.0884,18.9673,19.0354,401400.0
2005-02-22 11:30:00,25.16,25.18,25.08,25.11,461000.0,19.0429,19.0581,18.9824,19.0051,461000.0
2005-02-22 12:00:00,25.11,25.15,24.91,24.98,461400.0,19.0051,19.0354,18.8537,18.9067,461400.0
2005-02-22 12:30:00,24.98,24.99,24.88,24.92,355400.0,18.9067,18.9143,18.831,18.8613,355400.0
2005-02-22 13:00:00,24.93,24.99,24.89,24.97,238800.0,18.8689,18.9143,18.8386,18.8991,238800.0
2005-02-22 13:30:00,24.97,25.0,24.91,24.97,242600.0,18.8991,18.9218,18.8537,18.8991,242600.0
2005-02-22 14:00:00,24.97,24.97,24.89,24.95,270800.0,18.8991,18.8991,18.8386,18.884,270800.0
2005-02-22 14:30:00,24.96,24.99,24.89,24.98,367600.0,18.8916,18.9143,18.8386,18.9067,367600.0
2005-02-22 15:00:00,24.97,24.97,24.8,24.81,805400.0,18.8991,18.8991,18.7705,18.778,805400.0
2005-02-22 15:30:00,24.81,24.92,24.8,24.8,892400.0,18.778,18.8613,18.7705,18.7705,892400.0
2005-02-23 09:30:00,24.99,25.0,24.78,24.9,591400.0,18.9143,18.9218,18.7553,18.8462,591400.0
2005-02-23 10:00:00,24.9,24.96,24.84,24.96,359600.0,18.8462,18.8916,18.8007,18.8916,359600.0
2005-02-23 10:30:00,24.96,24.99,24.9,24.93,287400.0,18.8916,18.9143,18.8462,18.8689,287400.0
2005-02-23 11:00:00,24.93,25.22,24.93,25.18,717600.0,18.8689,19.0884,18.8689,19.0581,717600.0
2005-02-23 11:30:00,25.18,25.25,25.11,25.19,529400.0,19.0581,19.1111,19.0051,19.0657,529400.0
2005-02-23 12:00:00,25.19,25.2,24.84,24.96,736400.0,19.0657,19.0732,18.8007,18.8916,736400.0
2005-02-23 12:30:00,24.96,24.99,24.92,24.97,160000.0,18.8916,18.9143,18.8613,18.8991,160000.0
2005-02-23 13:00:00,24.97,25.04,24.88,24.93,258000.0,18.8991,18.9521,18.831,18.8689,258000.0
2005-02-23 13:30:00,24.94,25.04,24.87,25.0,401000.0,18.8764,18.9521,18.8235,18.9218,401000.0
2005-02-23 14:00:00,25.03,25.08,24.92,25.05,354000.0,18.9446,18.9824,18.8613,18.9597,354000.0
2005-02-23 14:30:00,25.05,25.1,25.02,25.06,213600.0,18.9597,18.9975,18.937,18.9673,213600.0
2005-02-23 15:00:00,25.06,25.1,25.02,25.03,283000.0,18.9673,18.9975,18.937,18.9446,283000.0
2005-02-23 15:30:00,25.04,25.06,24.93,24.93,430800.0,18.9521,18.9673,18.8689,18.8689,430800.0
2005-02-24 09:30:00,24.94,25.06,24.9,24.95,665400.0,18.8764,18.9673,18.8462,18.884,665400.0
2005-02-24 10:00:00,24.95,25.18,24.88,25.03,474400.0,18.884,19.0581,18.831,18.9446,474400.0
2005-02-24 10:30:00,25.04,25.27,25.0,25.0,732200.0,18.9521,19.1262,18.9218,18.9218,732200.0
2005-02-24 11:00:00,25.01,25.13,24.98,25.05,588800.0,18.9294,19.0202,18.9067,18.9597,588800.0
2005-02-24 11:30:00,25.05,25.11,25.04,25.08,183000.0,18.9597,19.0051,18.9521,18.9824,183000.0
2005-02-24 12:00:00,25.1,25.14,25.08,25.11,195200.0,18.9975,19.0278,18.9824,19.0051,195200.0
2005-02-24 12:30:00,25.11,25.16,25.07,25.15,199200.0,19.0051,19.0429,18.9748,19.0354,199200.0
2005-02-24 13:00:00,25.15,25.25,25.14,25.22,292400.0,19.0354,19.1111,19.0278,19.0884,292400.0
2005-02-24 13:30:00,25.22,25.27,25.18,25.18,326000.0,19.0884,19.1262,19.0581,19.0581,326000.0
2005-02-24 14:00:00,25.18,25.46,25.17,25.45,789200.0,19.0581,19.27,19.0505,19.2624,789200.0
2005-02-24 14:30:00,25.43,25.45,25.38,25.43,539600.0,19.2473,19.2624,19.2095,19.2473,539600.0
2005-02-24 15:00:00,25.43,25.52,25.42,25.5,780800.0,19.2473,19.3154,19.2397,19.3003,780800.0
2005-02-24 15:30:00,25.5,25.63,25.48,25.59,1082000.0,19.3003,19.3987,19.2851,19.3684,1082000.0
2005-02-25 09:30:00,25.63,25.82,25.5,25.52,1190600.0,19.3987,19.5425,19.3003,19.3154,1190600.0
2005-02-25 10:00:00,25.51,25.65,25.45,25.58,811600.0,19.3079,19.4138,19.2624,19.3608,811600.0
2005-02-25 10:30:00,25.58,25.61,25.43,25.61,436800.0,19.3608,19.3835,19.2473,19.3835,436800.0
2005-02-25 11:00:00,25.61,25.69,25.53,25.54,463400.0,19.3835,19.4441,19.323,19.3306,463400.0
2005-02-25 11:30:00,25.53,25.65,25.47,25.6,294800.0,19.323,19.4138,19.2776,19.376,294800.0
2005-02-25 12:00:00,25.6,25.65,25.55,25.56,275000.0,19.376,19.4138,19.3381,19.3457,275000.0
2005-02-25 12:30:00,25.56,25.64,25.56,25.6,185200.0,19.3457,19.4062,19.3457,19.376,185200.0
2005-02-25 13:00:00,25.6,25.65,25.5,25.5,214000.0,19.376,19.4138,19.3003,19.3003,214000.0
2005-02-25 13:30:00,25.5,25.61,25.5,25.57,134400.0,19.3003,19.3835,19.3003,19.3533,134400.0
2005-02-25 14:00:00,25.57,25.62,25.53,25.55,230600.0,19.3533,19.3911,19.323,19.3381,230600.0
2005-02-25 14:30:00,25.55,25.59,25.47,25.54,261200.0,19.3381,19.3684,19.2776,19.3306,261200.0
2005-02-25 15:00:00,25.54,25.63,25.49,25.59,284800.0,19.3306,19.3987,19.2927,19.3684,284800.0
2005-02-25 15:30:00,25.6,25.65,25.54,25.61,458200.0,19.376,19.4138,19.3306,19.3835,458200.0
2005-02-28 09:30:00,25.62,26.04,25.55,26.04,1065400.0,19.3911,19.709,19.3381,19.709,1065400.0
2005-02-28 10:00:00,26.01,26.07,25.77,25.9,811200.0,19.6863,19.7317,19.5046,19.603,811200.0
2005-02-28 10:30:00,25.9,25.95,25.84,25.95,347800.0,19.603,19.6409,19.5576,19.6409,347800.0
2005-02-28 11:00:00,25.95,25.97,25.84,25.96,335400.0,19.6409,19.656,19.5576,19.6484,335400.0
2005-02-28 11:30:00,25.95,25.98,25.82,25.84,399400.0,19.6409,19.6636,19.5425,19.5576,399400.0
2005-02-28 12:00:00,25.84,25.84,25.63,25.64,529000.0,19.5576,19.5576,19.3987,19.4062,529000.0
2005-02-28 12:30:00,25.64,25.68,25.54,25.68,483800.0,19.4062,19.4365,19.3306,19.4365,483800.0
2005-02-28 13:00:00,25.68,25.72,25.65,25.71,324400.0,19.4365,19.4668,19.4138,19.4592,324400.0
2005-02-28 13:30:00,25.7,25.72,25.63,25.69,362400.0,19.4517,19.4668,19.3987,19.4441,362400.0
2005-02-28 14:00:00,25.69,25.76,25.6,25.73,356800.0,19.4441,19.4971,19.376,19.4744,356800.0
2005-02-28 14:30:00,25.72,25.76,25.67,25.72,284200.0,19.4668,19.4971,19.429,19.4668,284200.0
2005-02-28 15:00:00,25.72,25.92,25.69,25.84,633400.0,19.4668,19.6182,19.4441,19.5576,633400.0
2005-02-28 15:30:00,25.84,25.97,25.79,25.85,693600.0,19.5576,19.656,19.5198,19.5652,693600.0
2005-03-01 09:30:00,25.9,26.0,25.9,25.98,746600.0,19.603,19.6787,19.603,19.6636,746600.0
2005-03-01 10:00:00,25.99,25.99,25.88,25.91,391400.0,19.6712,19.6712,19.5879,19.6106,391400.0
2005-03-01 10:30:00,25.91,25.95,25.8,25.89,433800.0,19.6106,19.6409,19.5273,19.5955,433800.0
2005-03-01 11:00:00,25.89,25.93,25.81,25.86,352200.0,19.5955,19.6257,19.5349,19.5728,352200.0
2005-03-01 11:30:00,25.88,25.95,25.85,25.95,460200.0,19.5879,19.6409,19.5652,19.6409,460200.0
2005-03-01 12:00:00,25.94,25.95,25.88,25.88,228800.0,19.6333,19.6409,19.5879,19.5879,228800.0
2005-03-01 12:30:00,25.88,25.95,25.85,25.95,257000.0,19.5879,19.6409,19.5652,19.6409,257000.0
2005-03-01 13:00:00,25.95,26.08,25.92,25.95,483000.0,19.6409,19.7393,19.6182,19.6409,483000.0
2005-03-01 13:30:00,25.94,26.34,25.94,26.28,695800.0,19.6333,19.9361,19.6333,19.8906,695800.0
2005-03-01 14:00:00,26.28,26.35,26.25,26.27,465200.0,19.8906,19.9436,19.8679,19.8831,465200.0
2005-03-01 14:30:00,26.27,26.3,26.14,26.25,418800.0,19.8831,19.9058,19.7847,19.8679,418800.0
2005-03-01 15:00:00,26.26,26.36,26.25,26.27,500400.0,19.8755,19.9512,19.8679,19.8831,500400.0
2005-03-01 15:30:00,26.27,26.33,26.18,26.31,739200.0,19.8831,19.9285,19.815,19.9134,739200.0
2005-03-02 09:30:00,26.41,26.47,26.14,26.15,659200.0,19.989,20.0345,19.7847,19.7923,659200.0
2005-03-02 10:00:00,26.15,26.4,26.14,26.36,450400.0,19.7923,19.9815,19.7847,19.9512,450400.0
2005-03-02 10:30:00,26.38,26.5,26.32,26.5,411800.0,19.9663,20.0572,19.9209,20.0572,411800.0
2005-03-02 11:00:00,26.5,26.69,26.43,26.43,875600.0,20.0572,20.201,20.0042,20.0042,875600.0
2005-03-02 11:30:00,26.45,26.53,26.44,26.5,337600.0,20.0193,20.0799,20.0117,20.0572,337600.0
2005-03-02 12:00:00,26.5,26.55,26.43,26.45,266400.0,20.0572,20.095,20.0042,20.0193,266400.0
2005-03-02 12:30:00,26.45,26.49,26.34,26.45,307800.0,20.0193,20.0496,19.9361,20.0193,307800.0
2005-03-02 13:00:00,26.46,26.49,26.42,26.49,200800.0,20.0269,20.0496,19.9966,20.0496,200800.0
2005-03-02 13:30:00,26.49,26.56,26.42,26.5,418800.0,20.0496,20.1026,19.9966,20.0572,418800.0
2005-03-02 14:00:00,26.5,26.53,26.41,26.46,333600.0,20.0572,20.0799,19.989,20.0269,333600.0
2005-03-02 14:30:00,26.45,26.47,26.25,26.35,530800.0,20.0193,20.0345,19.8679,19.9436,530800.0
2005-03-02 15:00:00,26.36,26.48,26.34,26.47,410000.0,19.9512,20.042,19.9361,20.0345,410000.0
2005-03-02 15:30:00,26.47,26.49,26.38,26.42,567800.0,20.0345,20.0496,19.9663,19.9966,567800.0
2005-03-03 09:30:00,27.28,27.33,26.91,27.25,2713600.0,20.6475,20.6854,20.3675,20.6248,2713600.0
2005-03-03 10:00:00,27.24,27.38,27.11,27.16,1541200.0,20.6172,20.7232,20.5189,20.5567,1541200.0
2005-03-03 10:30:00,27.15,27.16,27.03,27.14,739400.0,20.5491,20.5567,20.4583,20.5416,739400.0
2005-03-03 11:00:00,27.15,27.16,27.0,27.07,695400.0,20.5491,20.5567,20.4356,20.4886,695400.0
2005-03-03 11:30:00,27.06,27.07,26.8,26.8,910800.0,20.481,20.4886,20.2842,20.2842,910800.0
2005-03-03 12:00:00,26.8,26.89,26.5,26.5,966800.0,20.2842,20.3523,20.0572,20.0572,966800.0
2005-03-03 12:30:00,26.51,26.75,26.51,26.74,735200.0,20.0647,20.2464,20.0647,20.2388,735200.0
2005-03-03 13:00:00,26.75,26.9,26.58,26.63,597000.0,20.2464,20.3599,20.1177,20.1556,597000.0
2005-03-03 13:30:00,26.64,26.85,26.63,26.73,331200.0,20.1631,20.3221,20.1556,20.2312,331200.0
2005-03-03 14:00:00,26.74,26.93,26.73,26.91,302000.0,20.2388,20.3826,20.2312,20.3675,302000.0
2005-03-03 14:30:00,26.91,26.96,26.68,26.8,342000.0,20.3675,20.4053,20.1934,20.2842,342000.0
2005-03-03 15:00:00,26.8,26.9,26.75,26.89,447600.0,20.2842,20.3599,20.2464,20.3523,447600.0
2005-03-03 15:30:00,26.9,26.9,26.8,26.83,722800.0,20.3599,20.3599,20.2842,20.3069,722800.0
2005-03-04 09:30:00,27.14,27.25,26.97,27.2,1035400.0,20.5416,20.6248,20.4129,20.587,1035400.0
2005-03-04 10:00:00,27.17,27.25,27.07,27.11,725800.0,20.5643,20.6248,20.4886,20.5189,725800.0
2005-03-04 10:30:00,27.11,27.27,27.1,27.22,708800.0,20.5189,20.64,20.5113,20.6021,708800.0
2005-03-04 11:00:00,27.22,27.28,27.09,27.18,491000.0,20.6021,20.6475,20.5037,20.5718,491000.0
2005-03-04 11:30:00,27.18,27.23,27.11,27.16,416200.0,20.5718,20.6097,20.5189,20.5567,416200.0
2005-03-04 12:00:00,27.16,27.21,27.09,27.13,272400.0,20.5567,20.5945,20.5037,20.534,272400.0
2005-03-04 12:30:00,27.13,27.18,27.09,27.13,264600.0,20.534,20.5718,20.5037,20.534,264600.0
2005-03-04 13:00:00,27.13,27.17,27.06,27.08,282400.0,20.534,20.5643,20.481,20.4961,282400.0
2005-03-04 13:30:00,27.08,27.24,27.05,27.23,449800.0,20.4961,20.6172,20.4734,20.6097,449800.0
2005-03-04 14:00:00,27.23,27.28,27.16,27.18,374800.0,20.6097,20.6475,20.5567,20.5718,374800.0
2005-03-04 14:30:00,27.18,27.24,27.16,27.23,474200.0,20.5718,20.6172,20.5567,20.6097,474200.0
2005-03-04 15:00:00,27.23,27.35,27.21,27.24,548000.0,20.6097,20.7005,20.5945,20.6172,548000.0
2005-03-04 15:30:00,27.23,27.29,27.17,27.21,941600.0,20.6097,20.6551,20.5643,20.5945,941600.0
2005-03-07 09:30:00,27.43,27.48,27.3,27.46,907200.0,20.7611,20.7989,20.6627,20.7838,907200.0
2005-03-07 10:00:00,27.45,27.75,27.4,27.73,945600.0,20.7762,21.0033,20.7383,20.9881,945600.0
2005-03-07 10:30:00,27.75,27.8,27.57,27.6,510800.0,21.0033,21.0411,20.867,20.8897,510800.0
2005-03-07 11:00:00,27.6,27.79,27.6,27.78,372000.0,20.8897,21.0335,20.8897,21.026,372000.0
2005-03-07 11:30:00,27.79,27.79,27.61,27.64,347200.0,21.0335,21.0335,20.8973,20.92,347200.0
2005-03-07 12:00:00,27.63,27.75,27.62,27.69,351000.0,20.9124,21.0033,20.9049,20.9578,351000.0
2005-03-07 12:30:00,27.69,27.7,27.61,27.63,239400.0,20.9578,20.9654,20.8973,20.9124,239400.0
2005-03-07 13:00:00,27.63,27.69,27.55,27.58,334800.0,20.9124,20.9578,20.8519,20.8746,334800.0
2005-03-07 13:30:00,27.58,27.63,27.53,27.61,319600.0,20.8746,20.9124,20.8367,20.8973,319600.0
2005-03-07 14:00:00,27.61,27.69,27.54,27.55,285000.0,20.8973,20.9578,20.8443,20.8519,285000.0
2005-03-07 14:30:00,27.54,27.66,27.54,27.64,192400.0,20.8443,20.9351,20.8443,20.92,192400.0
2005-03-07 15:00:00,27.65,27.66,27.57,27.57,226800.0,20.9276,20.9351,20.867,20.867,226800.0
2005-03-07 15:30:00,27.58,27.58,27.48,27.58,520600.0,20.8746,20.8746,20.7989,20.8746,520600.0
2005-03-08 09:30:00,27.65,27.7,27.48,27.5,669600.0,20.9276,20.9654,20.7989,20.814,669600.0
2005-03-08 10:00:00,27.5,27.57,27.33,27.37,666200.0,20.814,20.867,20.6854,20.7156,666200.0
2005-03-08 10:30:00,27.39,27.48,27.31,27.32,477600.0,20.7308,20.7989,20.6702,20.6778,477600.0
2005-03-08 11:00:00,27.32,27.34,27.1,27.11,594200.0,20.6778,20.6929,20.5113,20.5189,594200.0
2005-03-08 11:30:00,27.11,27.13,27.0,27.0,625000.0,20.5189,20.534,20.4356,20.4356,625000.0
2005-03-08 12:00:00,27.0,27.13,26.9,27.07,613200.0,20.4356,20.534,20.3599,20.4886,613200.0
2005-03-08 12:30:00,27.07,27.24,27.05,27.18,434000.0,20.4886,20.6172,20.4734,20.5718,434000.0
2005-03-08 13:00:00,27.18,27.29,27.17,27.18,269600.0,20.5718,20.6551,20.5643,20.5718,269600.0
2005-03-08 13:30:00,27.18,27.25,27.06,27.1,281200.0,20.5718,20.6248,20.481,20.5113,281200.0
2005-03-08 14:00:00,27.09,27.29,27.08,27.29,260600.0,20.5037,20.6551,20.4961,20.6551,260600.0
2005-03-08 14:30:00,27.28,27.29,27.18,27.25,245000.0,20.6475,20.6551,20.5718,20.6248,245000.0
2005-03-08 15:00:00,27.24,27.25,27.18,27.22,291200.0,20.6172,20.6248,20.5718,20.6021,291200.0
2005-03-08 15:30:00,27.22,27.34,27.0,27.25,851800.0,20.6021,20.6929,20.4356,20.6248,851800.0
2005-03-09 09:30:00,27.28,27.37,27.1,27.21,657400.0,20.6475,20.7156,20.5113,20.5945,657400.0
2005-03-09 10:00:00,27.21,27.33,27.13,27.32,560200.0,20.5945,20.6854,20.534,20.6778,560200.0
2005-03-09 10:30:00,27.32,27.5,27.3,27.42,584800.0,20.6778,20.814,20.6627,20.7535,584800.0
2005-03-09 11:00:00,27.41,27.44,27.3,27.32,384200.0,20.7459,20.7686,20.6627,20.6778,384200.0
2005-03-09 11:30:00,27.33,27.39,27.29,27.31,249400.0,20.6854,20.7308,20.6551,20.6702,249400.0
2005-03-09 12:00:00,27.3,27.35,27.21,27.23,408200.0,20.6627,20.7005,20.5945,20.6097,408200.0
2005-03-09 12:30:00,27.22,27.28,27.1,27.13,350600.0,20.6021,20.6475,20.5113,20.534,350600.0
2005-03-09 13:00:00,27.12,27.21,27.12,27.18,438800.0,20.5264,20.5945,20.5264,20.5718,438800.0
2005-03-09 13:30:00,27.17,27.28,27.14,27.2,278400.0,20.5643,20.6475,20.5416,20.587,278400.0
2005-03-09 14:00:00,27.2,27.27,27.11,27.18,367400.0,20.587,20.64,20.5189,20.5718,367400.0
2005-03-09 14:30:00,27.18,27.3,27.18,27.27,298000.0,20.5718,20.6627,20.5718,20.64,298000.0
2005-03-09 15:00:00,27.27,27.42,27.2,27.4,525200.0,20.64,20.7535,20.587,20.7383,525200.0
2005-03-09 15:30:00,27.4,27.4,27.24,27.29,515400.0,20.7383,20.7383,20.6172,20.6551,515400.0
2005-03-10 09:30:00,27.24,27.44,27.05,27.17,595000.0,20.6172,20.7686,20.4734,20.5643,595000.0
2005-03-10 10:00:00,27.17,27.2,27.0,27.0,449000.0,20.5643,20.587,20.4356,20.4356,449000.0
2005-03-10 10:30:00,27.0,27.02,26.68,26.71,937000.0,20.4356,20.4507,20.1934,20.2161,937000.0
2005-03-10 11:00:00,26.72,26.8,26.63,26.75,792200.0,20.2237,20.2842,20.1556,20.2464,792200.0
2005-03-10 11:30:00,26.77,26.92,26.73,26.89,309400.0,20.2615,20.375,20.2312,20.3523,309400.0
2005-03-10 12:00:00,26.89,26.92,26.74,26.79,332600.0,20.3523,20.375,20.2388,20.2767,332600.0
2005-03-10 12:30:00,26.79,26.89,26.74,26.88,283200.0,20.2767,20.3523,20.2388,20.3448,283200.0
2005-03-10 13:00:00,26.89,26.96,26.87,26.92,280800.0,20.3523,20.4053,20.3372,20.375,280800.0
2005-03-10 13:30:00,26.92,27.1,26.9,27.08,373400.0,20.375,20.5113,20.3599,20.4961,373400.0
2005-03-10 14:00:00,27.07,27.09,27.0,27.02,322400.0,20.4886,20.5037,20.4356,20.4507,322400.0
2005-03-10 14:30:00,27.02,27.1,27.0,27.07,212600.0,20.4507,20.5113,20.4356,20.4886,212600.0
2005-03-10 15:00:00,27.07,27.07,26.94,27.06,307000.0,20.4886,20.4886,20.3902,20.481,307000.0
2005-03-10 15:30:00,27.07,27.15,27.01,27.15,511000.0,20.4886,20.5491,20.4432,20.5491,511000.0
2005-03-11 09:30:00,27.23,27.25,27.08,27.24,532000.0,20.6097,20.6248,20.4961,20.6172,532000.0
2005-03-11 10:00:00,27.24,27.27,27.02,27.16,367200.0,20.6172,20.64,20.4507,20.5567,367200.0
2005-03-11 10:30:00,27.17,27.18,26.91,26.93,420000.0,20.5643,20.5718,20.3675,20.3826,420000.0
2005-03-11 11:00:00,26.93,27.03,26.88,26.96,332400.0,20.3826,20.4583,20.3448,20.4053,332400.0
2005-03-11 11:30:00,26.96,27.05,26.91,27.0,254800.0,20.4053,20.4734,20.3675,20.4356,254800.0
2005-03-11 12:00:00,27.0,27.05,26.95,27.0,183000.0,20.4356,20.4734,20.3978,20.4356,183000.0
2005-03-11 12:30:00,27.0,27.05,26.95,26.95,201200.0,20.4356,20.4734,20.3978,20.3978,201200.0
2005-03-11 13:00:00,26.96,27.0,26.95,27.0,117200.0,20.4053,20.4356,20.3978,20.4356,117200.0
2005-03-11 13:30:00,26.99,27.03,26.81,26.88,435200.0,20.428,20.4583,20.2918,20.3448,435200.0
2005-03-11 14:00:00,26.86,26.98,26.86,26.91,213200.0,20.3296,20.4205,20.3296,20.3675,213200.0
2005-03-11 14:30:00,26.9,26.93,26.79,26.83,317800.0,20.3599,20.3826,20.2767,20.3069,317800.0
2005-03-11 15:00:00,26.82,26.84,26.7,26.82,505200.0,20.2994,20.3145,20.2085,20.2994,505200.0
2005-03-11 15:30:00,26.83,26.88,26.76,26.76,682600.0,20.3069,20.3448,20.2539,20.2539,682600.0
2005-03-14 09:30:00,26.91,27.1,26.81,27.05,580000.0,20.3675,20.5113,20.2918,20.4734,580000.0
2005-03-14 10:00:00,27.03,27.1,26.96,27.05,325200.0,20.4583,20.5113,20.4053,20.4734,325200.0
2005-03-14 10:30:00,27.04,27.15,27.0,27.15,356000.0,20.4659,20.5491,20.4356,20.5491,356000.0
2005-03-14 11:00:00,27.15,27.2,27.0,27.02,335800.0,20.5491,20.587,20.4356,20.4507,335800.0
2005-03-14 11:30:00,27.01,27.04,26.94,27.0,220200.0,20.4432,20.4659,20.3902,20.4356,220200.0
2005-03-14 12:00:00,27.01,27.05,26.99,27.0,218200.0,20.4432,20.4734,20.428,20.4356,218200.0
2005-03-14 12:30:00,27.0,27.05,26.93,26.99,242800.0,20.4356,20.4734,20.3826,20.428,242800.0
2005-03-14 13:00:00,26.96,26.98,26.86,26.88,233200.0,20.4053,20.4205,20.3296,20.3448,233200.0
2005-03-14 13:30:00,26.86,26.91,26.83,26.88,195600.0,20.3296,20.3675,20.3069,20.3448,195600.0
2005-03-14 14:00:00,26.87,26.89,26.84,26.86,188400.0,20.3372,20.3523,20.3145,20.3296,188400.0
2005-03-14 14:30:00,26.86,26.95,26.84,26.86,229800.0,20.3296,20.3978,20.3145,20.3296,229800.0
2005-03-14 15:00:00,26.86,26.93,26.83,26.89,452600.0,20.3296,20.3826,20.3069,20.3523,452600.0
2005-03-14 15:30:00,26.89,26.96,26.83,26.85,721000.0,20.3523,20.4053,20.3069,20.3221,721000.0
2005-03-15 09:30:00,26.98,27.06,26.75,26.81,684800.0,20.4205,20.481,20.2464,20.2918,684800.0
2005-03-15 10:00:00,26.83,26.83,26.61,26.69,509000.0,20.3069,20.3069,20.1404,20.201,509000.0
2005-03-15 10:30:00,26.69,26.83,26.11,26.81,353200.0,20.201,20.3069,19.762,20.2918,353200.0
2005-03-15 11:00:00,26.8,26.86,26.77,26.8,273400.0,20.2842,20.3296,20.2615,20.2842,273400.0
2005-03-15 11:30:00,26.8,26.83,26.66,26.73,407000.0,20.2842,20.3069,20.1783,20.2312,407000.0
2005-03-15 12:00:00,26.73,26.77,26.65,26.77,225200.0,20.2312,20.2615,20.1707,20.2615,225200.0
2005-03-15 12:30:00,26.78,26.81,26.75,26.78,208200.0,20.2691,20.2918,20.2464,20.2691,208200.0
2005-03-15 13:00:00,26.78,26.78,26.7,26.73,257000.0,20.2691,20.2691,20.2085,20.2312,257000.0
2005-03-15 13:30:00,26.73,26.75,26.6,26.68,289600.0,20.2312,20.2464,20.1328,20.1934,289600.0
2005-03-15 14:00:00,26.68,26.73,26.63,26.67,291000.0,20.1934,20.2312,20.1556,20.1858,291000.0
2005-03-15 14:30:00,26.67,26.75,26.62,26.66,290600.0,20.1858,20.2464,20.148,20.1783,290600.0
2005-03-15 15:00:00,26.66,26.7,26.64,26.69,263200.0,20.1783,20.2085,20.1631,20.201,263200.0
2005-03-15 15:30:00,26.68,26.71,26.61,26.65,574400.0,20.1934,20.2161,20.1404,20.1707,574400.0
2005-03-16 09:30:00,26.56,26.62,26.11,26.15,1367600.0,20.1026,20.148,19.762,19.7923,1367600.0
2005-03-16 10:00:00,26.13,26.4,26.13,26.27,607600.0,19.7771,19.9815,19.7771,19.8831,607600.0
2005-03-16 10:30:00,26.26,26.28,26.01,26.06,751400.0,19.8755,19.8906,19.6863,19.7241,751400.0
2005-03-16 11:00:00,26.05,26.08,25.9,25.99,799800.0,19.7166,19.7393,19.603,19.6712,799800.0
2005-03-16 11:30:00,25.99,26.08,25.9,26.05,509800.0,19.6712,19.7393,19.603,19.7166,509800.0
2005-03-16 12:00:00,26.04,26.09,25.98,26.05,245600.0,19.709,19.7468,19.6636,19.7166,245600.0
2005-03-16 12:30:00,26.05,26.15,26.04,26.14,265600.0,19.7166,19.7923,19.709,19.7847,265600.0
2005-03-16 13:00:00,26.13,26.17,26.03,26.03,249400.0,19.7771,19.8074,19.7014,19.7014,249400.0
2005-03-16 13:30:00,26.03,26.07,25.99,26.0,260800.0,19.7014,19.7317,19.6712,19.6787,260800.0
2005-03-16 14:00:00,26.0,26.0,25.92,25.97,372000.0,19.6787,19.6787,19.6182,19.656,372000.0
2005-03-16 14:30:00,25.97,26.03,25.94,25.96,404800.0,19.656,19.7014,19.6333,19.6484,404800.0
2005-03-16 15:00:00,25.96,26.0,25.88,25.92,484400.0,19.6484,19.6787,19.5879,19.6182,484400.0
2005-03-16 15:30:00,25.92,26.1,25.88,25.97,1282200.0,19.6182,19.7544,19.5879,19.656,1282200.0
2005-03-17 09:30:00,25.9,26.06,25.89,25.9,502200.0,19.603,19.7241,19.5955,19.603,502200.0
2005-03-17 10:00:00,25.9,26.15,25.82,26.11,586000.0,19.603,19.7923,19.5425,19.762,586000.0
2005-03-17 10:30:00,26.12,26.21,26.07,26.17,411600.0,19.7695,19.8377,19.7317,19.8074,411600.0
2005-03-17 11:00:00,26.17,26.29,26.13,26.23,370600.0,19.8074,19.8982,19.7771,19.8528,370600.0
2005-03-17 11:30:00,26.23,26.31,26.21,26.21,227800.0,19.8528,19.9134,19.8377,19.8377,227800.0
2005-03-17 12:00:00,26.22,26.25,26.16,26.25,156200.0,19.8452,19.8679,19.7998,19.8679,156200.0
2005-03-17 12:30:00,26.24,26.39,26.22,26.34,361000.0,19.8604,19.9739,19.8452,19.9361,361000.0
2005-03-17 13:00:00,26.34,26.35,26.2,26.22,113800.0,19.9361,19.9436,19.8301,19.8452,113800.0
2005-03-17 13:30:00,26.22,26.24,26.15,26.17,164400.0,19.8452,19.8604,19.7923,19.8074,164400.0
2005-03-17 14:00:00,26.17,26.28,26.13,26.28,180200.0,19.8074,19.8906,19.7771,19.8906,180200.0
2005-03-17 14:30:00,26.27,26.29,26.2,26.27,117000.0,19.8831,19.8982,19.8301,19.8831,117000.0
2005-03-17 15:00:00,26.28,26.3,26.2,26.21,153800.0,19.8906,19.9058,19.8301,19.8377,153800.0
2005-03-17 15:30:00,26.21,26.23,26.07,26.07,522800.0,19.8377,19.8528,19.7317,19.7317,522800.0
2005-03-18 09:30:00,26.18,26.24,25.95,26.11,1817400.0,19.815,19.8604,19.6409,19.762,1817400.0
2005-03-18 10:00:00,26.11,26.16,26.0,26.05,246800.0,19.762,19.7998,19.6787,19.7166,246800.0
2005-03-18 10:30:00,26.14,26.14,25.99,26.05,247800.0,19.7847,19.7847,19.6712,19.7166,247800.0
2005-03-18 11:00:00,26.04,26.1,25.95,26.0,259200.0,19.709,19.7544,19.6409,19.6787,259200.0
2005-03-18 11:30:00,26.0,26.01,25.95,26.01,173200.0,19.6787,19.6863,19.6409,19.6863,173200.0
2005-03-18 12:00:00,26.0,26.08,26.0,26.02,246600.0,19.6787,19.7393,19.6787,19.6939,246600.0
2005-03-18 12:30:00,26.02,26.06,26.0,26.04,143800.0,19.6939,19.7241,19.6787,19.709,143800.0
2005-03-18 13:00:00,26.04,26.07,25.98,26.04,346600.0,19.709,19.7317,19.6636,19.709,346600.0
2005-03-18 13:30:00,26.04,26.06,25.86,25.93,263200.0,19.709,19.7241,19.5728,19.6257,263200.0
2005-03-18 14:00:00,25.93,25.98,25.91,25.95,204000.0,19.6257,19.6636,19.6106,19.6409,204000.0
2005-03-18 14:30:00,25.95,26.0,25.88,25.92,247400.0,19.6409,19.6787,19.5879,19.6182,247400.0
2005-03-18 15:00:00,25.92,26.01,25.87,26.0,365000.0,19.6182,19.6863,19.5803,19.6787,365000.0
2005-03-18 15:30:00,26.01,26.26,26.0,26.16,1084000.0,19.6863,19.8755,19.6787,19.7998,1084000.0
2005-03-21 09:30:00,26.21,26.28,26.12,26.15,384600.0,19.8377,19.8906,19.7695,19.7923,384600.0
2005-03-21 10:00:00,26.14,26.17,25.87,25.9,461600.0,19.7847,19.8074,19.5803,19.603,461600.0
2005-03-21 10:30:00,25.89,25.91,25.7,25.83,498400.0,19.5955,19.6106,19.4517,19.5501,498400.0
2005-03-21 11:00:00,25.84,25.93,25.75,25.93,261400.0,19.5576,19.6257,19.4895,19.6257,261400.0
2005-03-21 11:30:00,25.92,27.0,25.9,26.07,405000.0,19.6182,20.4356,19.603,19.7317,405000.0
2005-03-21 12:00:00,26.07,26.28,26.06,26.22,404400.0,19.7317,19.8906,19.7241,19.8452,404400.0
2005-03-21 12:30:00,26.22,26.25,26.15,26.15,119000.0,19.8452,19.8679,19.7923,19.7923,119000.0
2005-03-21 13:00:00,26.15,26.16,26.07,26.09,168800.0,19.7923,19.7998,19.7317,19.7468,168800.0
2005-03-21 13:30:00,26.08,26.18,26.08,26.13,91200.0,19.7393,19.815,19.7393,19.7771,91200.0
2005-03-21 14:00:00,26.12,26.13,26.07,26.08,144000.0,19.7695,19.7771,19.7317,19.7393,144000.0
2005-03-21 14:30:00,26.08,26.18,26.08,26.17,112200.0,19.7393,19.815,19.7393,19.8074,112200.0
2005-03-21 15:00:00,26.17,26.17,26.09,26.13,310000.0,19.8074,19.8074,19.7468,19.7771,310000.0
2005-03-21 15:30:00,26.14,26.15,26.06,26.07,382800.0,19.7847,19.7923,19.7241,19.7317,382800.0
2005-03-22 09:30:00,26.17,26.23,26.02,26.19,490400.0,19.8074,19.8528,19.6939,19.8225,490400.0
2005-03-22 10:00:00,26.19,26.25,26.13,26.23,300000.0,19.8225,19.8679,19.7771,19.8528,300000.0
2005-03-22 10:30:00,26.23,26.27,26.15,26.27,222800.0,19.8528,19.8831,19.7923,19.8831,222800.0
2005-03-22 11:00:00,26.28,26.32,26.22,26.24,117800.0,19.8906,19.9209,19.8452,19.8604,117800.0
2005-03-22 11:30:00,26.25,26.27,26.17,26.18,123200.0,19.8679,19.8831,19.8074,19.815,123200.0
2005-03-22 12:00:00,26.18,26.24,26.18,26.23,195800.0,19.815,19.8604,19.815,19.8528,195800.0
2005-03-22 12:30:00,26.23,26.3,26.21,26.26,220800.0,19.8528,19.9058,19.8377,19.8755,220800.0
2005-03-22 13:00:00,26.27,26.27,26.18,26.22,141200.0,19.8831,19.8831,19.815,19.8452,141200.0
2005-03-22 13:30:00,26.22,26.25,26.18,26.25,160800.0,19.8452,19.8679,19.815,19.8679,160800.0
2005-03-22 14:00:00,26.25,26.25,26.15,26.17,513400.0,19.8679,19.8679,19.7923,19.8074,513400.0
2005-03-22 14:30:00,26.18,26.19,25.95,26.03,971400.0,19.815,19.8225,19.6409,19.7014,971400.0
2005-03-22 15:00:00,26.03,26.04,25.87,25.89,756200.0,19.7014,19.709,19.5803,19.5955,756200.0
2005-03-22 15:30:00,25.89,25.96,25.83,25.83,689200.0,19.5955,19.6484,19.5501,19.5501,689200.0
2005-03-23 09:30:00,25.96,26.04,25.5,25.53,1071600.0,19.6484,19.709,19.3003,19.323,1071600.0
2005-03-23 10:00:00,25.53,25.62,25.36,25.44,756400.0,19.323,19.3911,19.1943,19.2549,756400.0
2005-03-23 10:30:00,25.43,25.63,25.36,25.57,622200.0,19.2473,19.3987,19.1943,19.3533,622200.0
2005-03-23 11:00:00,25.57,25.65,25.51,25.63,514800.0,19.3533,19.4138,19.3079,19.3987,514800.0
2005-03-23 11:30:00,25.62,25.63,25.38,25.47,350600.0,19.3911,19.3987,19.2095,19.2776,350600.0
2005-03-23 12:00:00,25.46,25.73,25.46,25.65,350000.0,19.27,19.4744,19.27,19.4138,350000.0
2005-03-23 12:30:00,25.65,25.77,25.65,25.74,258800.0,19.4138,19.5046,19.4138,19.4819,258800.0
2005-03-23 13:00:00,25.74,25.81,25.68,25.78,328600.0,19.4819,19.5349,19.4365,19.5122,328600.0
2005-03-23 13:30:00,25.78,25.9,25.76,25.88,463800.0,19.5122,19.603,19.4971,19.5879,463800.0
2005-03-23 14:00:00,25.88,25.95,25.88,25.91,308400.0,19.5879,19.6409,19.5879,19.6106,308400.0
2005-03-23 14:30:00,25.91,25.91,25.75,25.81,324200.0,19.6106,19.6106,19.4895,19.5349,324200.0
2005-03-23 15:00:00,25.81,25.88,25.77,25.86,578000.0,19.5349,19.5879,19.5046,19.5728,578000.0
2005-03-23 15:30:00,25.86,25.88,25.7,25.7,862200.0,19.5728,19.5879,19.4517,19.4517,862200.0
2005-03-24 09:30:00,25.8,26.11,25.6,26.09,891400.0,19.5273,19.762,19.376,19.7468,891400.0
2005-03-24 10:00:00,26.1,26.28,26.08,26.25,639200.0,19.7544,19.8906,19.7393,19.8679,639200.0
2005-03-24 10:30:00,26.25,26.32,26.18,26.24,427800.0,19.8679,19.9209,19.815,19.8604,427800.0
2005-03-24 11:00:00,26.24,26.24,26.12,26.17,377800.0,19.8604,19.8604,19.7695,19.8074,377800.0
2005-03-24 11:30:00,26.17,26.21,26.13,26.17,218600.0,19.8074,19.8377,19.7771,19.8074,218600.0
2005-03-24 12:00:00,26.17,26.23,26.17,26.19,166000.0,19.8074,19.8528,19.8074,19.8225,166000.0
2005-03-24 12:30:00,26.19,26.26,26.19,26.23,171200.0,19.8225,19.8755,19.8225,19.8528,171200.0
2005-03-24 13:00:00,26.23,26.24,26.17,26.21,192400.0,19.8528,19.8604,19.8074,19.8377,192400.0
2005-03-24 13:30:00,26.21,26.25,26.18,26.24,121200.0,19.8377,19.8679,19.815,19.8604,121200.0
2005-03-24 14:00:00,26.24,26.28,26.23,26.25,171000.0,19.8604,19.8906,19.8528,19.8679,171000.0
2005-03-24 14:30:00,26.25,26.25,26.16,26.24,127400.0,19.8679,19.8679,19.7998,19.8604,127400.0
2005-03-24 15:00:00,26.23,26.24,26.09,26.09,277000.0,19.8528,19.8604,19.7468,19.7468,277000.0
2005-03-24 15:30:00,26.1,26.13,25.93,25.93,770800.0,19.7544,19.7771,19.6257,19.6257,770800.0
2005-03-28 09:30:00,26.03,26.23,25.91,26.15,408000.0,19.7014,19.8528,19.6106,19.7923,408000.0
2005-03-28 10:00:00,26.15,26.25,26.1,26.22,309800.0,19.7923,19.8679,19.7544,19.8452,309800.0
2005-03-28 10:30:00,26.22,26.42,26.22,26.4,460200.0,19.8452,19.9966,19.8452,19.9815,460200.0
2005-03-28 11:00:00,26.4,26.43,26.25,26.31,315200.0,19.9815,20.0042,19.8679,19.9134,315200.0
2005-03-28 11:30:00,26.31,26.32,26.22,26.23,153200.0,19.9134,19.9209,19.8452,19.8528,153200.0
2005-03-28 12:00:00,26.22,26.31,26.17,26.3,140200.0,19.8452,19.9134,19.8074,19.9058,140200.0
2005-03-28 12:30:00,26.3,26.32,26.24,26.26,130400.0,19.9058,19.9209,19.8604,19.8755,130400.0
2005-03-28 13:00:00,26.27,26.35,26.25,26.34,184400.0,19.8831,19.9436,19.8679,19.9361,184400.0
2005-03-28 13:30:00,26.31,26.4,26.29,26.34,246800.0,19.9134,19.9815,19.8982,19.9361,246800.0
2005-03-28 14:00:00,26.33,26.34,26.13,26.21,387000.0,19.9285,19.9361,19.7771,19.8377,387000.0
2005-03-28 14:30:00,26.21,26.36,26.21,26.29,376800.0,19.8377,19.9512,19.8377,19.8982,376800.0
2005-03-28 15:00:00,26.3,26.33,26.21,26.25,326000.0,19.9058,19.9285,19.8377,19.8679,326000.0
2005-03-28 15:30:00,26.25,26.28,26.08,26.08,634600.0,19.8679,19.8906,19.7393,19.7393,634600.0
2005-03-29 09:30:00,26.02,26.21,26.0,26.19,442200.0,19.6939,19.8377,19.6787,19.8225,442200.0
2005-03-29 10:00:00,26.19,26.4,26.15,26.35,317000.0,19.8225,19.9815,19.7923,19.9436,317000.0
2005-03-29 10:30:00,26.34,26.65,26.33,26.65,730800.0,19.9361,20.1707,19.9285,20.1707,730800.0
2005-03-29 11:00:00,26.65,26.68,26.61,26.63,649400.0,20.1707,20.1934,20.1404,20.1556,649400.0
2005-03-29 11:30:00,26.63,26.64,26.53,26.59,265200.0,20.1556,20.1631,20.0799,20.1253,265200.0
2005-03-29 12:00:00,26.59,26.6,26.43,26.48,241400.0,20.1253,20.1328,20.0042,20.042,241400.0
2005-03-29 12:30:00,26.48,26.48,26.4,26.42,243800.0,20.042,20.042,19.9815,19.9966,243800.0
2005-03-29 13:00:00,26.43,26.43,26.27,26.36,290400.0,20.0042,20.0042,19.8831,19.9512,290400.0
2005-03-29 13:30:00,26.36,26.4,26.29,26.32,145400.0,19.9512,19.9815,19.8982,19.9209,145400.0
2005-03-29 14:00:00,26.33,26.33,26.13,26.24,569400.0,19.9285,19.9285,19.7771,19.8604,569400.0
2005-03-29 14:30:00,26.24,26.3,26.22,26.29,325200.0,19.8604,19.9058,19.8452,19.8982,325200.0
2005-03-29 15:00:00,26.29,26.3,26.19,26.25,216800.0,19.8982,19.9058,19.8225,19.8679,216800.0
2005-03-29 15:30:00,26.26,26.31,26.16,26.29,607000.0,19.8755,19.9134,19.7998,19.8982,607000.0
2005-03-30 09:30:00,26.36,26.41,26.1,26.13,535000.0,19.9512,19.989,19.7544,19.7771,535000.0
2005-03-30 10:00:00,26.11,26.24,26.06,26.24,365200.0,19.762,19.8604,19.7241,19.8604,365200.0
2005-03-30 10:30:00,26.24,26.47,26.21,26.41,311000.0,19.8604,20.0345,19.8377,19.989,311000.0
2005-03-30 11:00:00,26.41,26.43,26.29,26.31,167200.0,19.989,20.0042,19.8982,19.9134,167200.0
2005-03-30 11:30:00,26.31,26.5,26.29,26.47,266000.0,19.9134,20.0572,19.8982,20.0345,266000.0
2005-03-30 12:00:00,26.47,26.5,26.43,26.49,238200.0,20.0345,20.0572,20.0042,20.0496,238200.0
2005-03-30 12:30:00,26.5,26.5,26.43,26.49,146200.0,20.0572,20.0572,20.0042,20.0496,146200.0
2005-03-30 13:00:00,26.48,26.5,26.39,26.44,156200.0,20.042,20.0572,19.9739,20.0117,156200.0
2005-03-30 13:30:00,26.44,26.49,26.42,26.45,227800.0,20.0117,20.0496,19.9966,20.0193,227800.0
2005-03-30 14:00:00,26.45,26.52,26.33,26.36,324800.0,20.0193,20.0723,19.9285,19.9512,324800.0
2005-03-30 14:30:00,26.35,26.43,26.15,26.28,377400.0,19.9436,20.0042,19.7923,19.8906,377400.0
2005-03-30 15:00:00,26.27,26.35,26.26,26.31,346800.0,19.8831,19.9436,19.8755,19.9134,346800.0
2005-03-30 15:30:00,26.31,26.41,26.31,26.41,451400.0,19.9134,19.989,19.9134,19.989,451400.0
2005-03-31 09:30:00,26.46,26.5,26.2,26.2,583000.0,20.0269,20.0572,19.8301,19.8301,583000.0
2005-03-31 10:00:00,26.2,26.2,26.0,26.03,628800.0,19.8301,19.8301,19.6787,19.7014,628800.0
2005-03-31 10:30:00,26.03,26.07,25.86,25.89,594000.0,19.7014,19.7317,19.5728,19.5955,594000.0
2005-03-31 11:00:00,25.89,26.07,25.89,26.02,400800.0,19.5955,19.7317,19.5955,19.6939,400800.0
2005-03-31 11:30:00,26.03,26.04,25.88,25.94,494000.0,19.7014,19.709,19.5879,19.6333,494000.0
2005-03-31 12:00:00,25.93,25.95,25.86,25.88,339600.0,19.6257,19.6409,19.5728,19.5879,339600.0
2005-03-31 12:30:00,25.89,25.98,25.83,25.96,247800.0,19.5955,19.6636,19.5501,19.6484,247800.0
2005-03-31 13:00:00,25.97,25.98,25.92,25.98,189800.0,19.656,19.6636,19.6182,19.6636,189800.0
2005-03-31 13:30:00,25.98,26.05,25.97,26.0,247400.0,19.6636,19.7166,19.656,19.6787,247400.0
2005-03-31 14:00:00,26.0,26.0,25.92,25.93,168600.0,19.6787,19.6787,19.6182,19.6257,168600.0
2005-03-31 14:30:00,25.93,26.0,25.9,25.91,283200.0,19.6257,19.6787,19.603,19.6106,283200.0
2005-03-31 15:00:00,25.91,25.95,25.91,25.93,474200.0,19.6106,19.6409,19.6106,19.6257,474200.0
2005-03-31 15:30:00,25.93,25.95,25.83,25.85,467000.0,19.6257,19.6409,19.5501,19.5652,467000.0
2005-04-01 09:30:00,26.09,26.11,25.93,26.03,692400.0,19.7468,19.762,19.6257,19.7014,692400.0
2005-04-01 10:00:00,26.02,26.06,25.75,25.81,646600.0,19.6939,19.7241,19.4895,19.5349,646600.0
2005-04-01 10:30:00,25.8,25.82,25.55,25.61,739000.0,19.5273,19.5425,19.3381,19.3835,739000.0
2005-04-01 11:00:00,25.61,25.61,25.31,25.43,1127000.0,19.3835,19.3835,19.1565,19.2473,1127000.0
2005-04-01 11:30:00,25.43,25.78,25.43,25.66,732200.0,19.2473,19.5122,19.2473,19.4214,732200.0
2005-04-01 12:00:00,25.66,25.68,25.48,25.57,301600.0,19.4214,19.4365,19.2851,19.3533,301600.0
2005-04-01 12:30:00,25.56,25.7,25.52,25.53,377200.0,19.3457,19.4517,19.3154,19.323,377200.0
2005-04-01 13:00:00,25.53,25.74,25.52,25.68,316600.0,19.323,19.4819,19.3154,19.4365,316600.0
2005-04-01 13:30:00,25.66,25.67,25.56,25.62,388000.0,19.4214,19.429,19.3457,19.3911,388000.0
2005-04-01 14:00:00,25.63,25.67,25.57,25.58,269000.0,19.3987,19.429,19.3533,19.3608,269000.0
2005-04-01 14:30:00,25.58,25.76,25.58,25.72,519000.0,19.3608,19.4971,19.3608,19.4668,519000.0
2005-04-01 15:00:00,25.72,25.75,25.59,25.61,547200.0,19.4668,19.4895,19.3684,19.3835,547200.0
2005-04-01 15:30:00,25.61,25.73,25.6,25.68,752200.0,19.3835,19.4744,19.376,19.4365,752200.0
2005-04-04 09:30:00,25.5,25.71,25.45,25.48,503000.0,19.3003,19.4592,19.2624,19.2851,503000.0
2005-04-04 10:00:00,25.5,25.61,25.43,25.58,722800.0,19.3003,19.3835,19.2473,19.3608,722800.0
2005-04-04 10:30:00,25.59,25.67,25.52,25.6,481600.0,19.3684,19.429,19.3154,19.376,481600.0
2005-04-04 11:00:00,25.6,25.65,25.51,25.53,286000.0,19.376,19.4138,19.3079,19.323,286000.0
2005-04-04 11:30:00,25.54,25.57,25.5,25.51,250000.0,19.3306,19.3533,19.3003,19.3079,250000.0
2005-04-04 12:00:00,25.51,25.53,25.45,25.5,206600.0,19.3079,19.323,19.2624,19.3003,206600.0
2005-04-04 12:30:00,25.49,25.56,25.46,25.49,275600.0,19.2927,19.3457,19.27,19.2927,275600.0
2005-04-04 13:00:00,25.49,25.49,25.41,25.45,196400.0,19.2927,19.2927,19.2322,19.2624,196400.0
2005-04-04 13:30:00,25.45,25.58,25.44,25.53,824600.0,19.2624,19.3608,19.2549,19.323,824600.0
2005-04-04 14:00:00,25.54,25.68,25.53,25.65,510600.0,19.3306,19.4365,19.323,19.4138,510600.0
2005-04-04 14:30:00,25.66,25.76,25.58,25.7,413200.0,19.4214,19.4971,19.3608,19.4517,413200.0
2005-04-04 15:00:00,25.7,25.74,25.65,25.67,253200.0,19.4517,19.4819,19.4138,19.429,253200.0
2005-04-04 15:30:00,25.67,25.73,25.6,25.68,809000.0,19.429,19.4744,19.376,19.4365,809000.0
2005-04-05 09:30:00,25.7,25.82,25.49,25.75,601800.0,19.4517,19.5425,19.2927,19.4895,601800.0
2005-04-05 10:00:00,25.75,25.81,25.64,25.81,554800.0,19.4895,19.5349,19.4062,19.5349,554800.0
2005-04-05 10:30:00,25.8,25.97,25.78,25.91,464800.0,19.5273,19.656,19.5122,19.6106,464800.0
2005-04-05 11:00:00,25.91,25.93,25.84,25.86,220200.0,19.6106,19.6257,19.5576,19.5728,220200.0
2005-04-05 11:30:00,25.87,25.89,25.8,25.84,235400.0,19.5803,19.5955,19.5273,19.5576,235400.0
2005-04-05 12:00:00,25.84,25.93,25.8,25.92,175000.0,19.5576,19.6257,19.5273,19.6182,175000.0
2005-04-05 12:30:00,25.91,25.97,25.91,25.95,152800.0,19.6106,19.656,19.6106,19.6409,152800.0
2005-04-05 13:00:00,25.96,25.99,25.91,25.92,239800.0,19.6484,19.6712,19.6106,19.6182,239800.0
2005-04-05 13:30:00,25.92,25.96,25.8,25.93,227200.0,19.6182,19.6484,19.5273,19.6257,227200.0
2005-04-05 14:00:00,25.92,25.95,25.74,25.83,434200.0,19.6182,19.6409,19.4819,19.5501,434200.0
2005-04-05 14:30:00,25.83,25.85,25.79,25.8,178200.0,19.5501,19.5652,19.5198,19.5273,178200.0
2005-04-05 15:00:00,25.8,25.86,25.79,25.84,256400.0,19.5273,19.5728,19.5198,19.5576,256400.0
2005-04-05 15:30:00,25.85,25.9,25.8,25.85,609600.0,19.5652,19.603,19.5273,19.5652,609600.0
2005-04-06 09:30:00,26.0,26.03,25.94,26.02,403600.0,19.6787,19.7014,19.6333,19.6939,403600.0
2005-04-06 10:00:00,26.0,26.05,25.97,26.03,314800.0,19.6787,19.7166,19.656,19.7014,314800.0
2005-04-06 10:30:00,26.02,26.05,25.86,26.01,495400.0,19.6939,19.7166,19.5728,19.6863,495400.0
2005-04-06 11:00:00,26.0,26.15,26.0,26.14,689200.0,19.6787,19.7923,19.6787,19.7847,689200.0
2005-04-06 11:30:00,26.13,26.16,26.08,26.15,382800.0,19.7771,19.7998,19.7393,19.7923,382800.0
2005-04-06 12:00:00,26.15,26.17,26.12,26.13,255800.0,19.7923,19.8074,19.7695,19.7771,255800.0
2005-04-06 12:30:00,26.12,26.15,26.1,26.13,265000.0,19.7695,19.7923,19.7544,19.7771,265000.0
2005-04-06 13:00:00,26.12,26.15,26.09,26.11,189800.0,19.7695,19.7923,19.7468,19.762,189800.0
2005-04-06 13:30:00,26.11,26.16,26.0,26.07,285200.0,19.762,19.7998,19.6787,19.7317,285200.0
2005-04-06 14:00:00,26.06,26.15,26.05,26.15,298800.0,19.7241,19.7923,19.7166,19.7923,298800.0
2005-04-06 14:30:00,26.15,26.19,26.1,26.15,291000.0,19.7923,19.8225,19.7544,19.7923,291000.0
2005-04-06 15:00:00,26.15,26.16,26.02,26.1,392800.0,19.7923,19.7998,19.6939,19.7544,392800.0
2005-04-06 15:30:00,26.09,26.14,26.02,26.07,805400.0,19.7468,19.7847,19.6939,19.7317,805400.0
2005-04-07 09:30:00,25.44,25.5,24.78,24.85,3450400.0,19.2549,19.3003,18.7553,18.8083,3450400.0
2005-04-07 10:00:00,24.84,25.06,24.74,24.98,2357000.0,18.8007,18.9673,18.7251,18.9067,2357000.0
2005-04-07 10:30:00,24.98,25.16,24.43,25.08,1736000.0,18.9067,19.0429,18.4904,18.9824,1736000.0
2005-04-07 11:00:00,25.08,25.14,24.99,25.1,1289000.0,18.9824,19.0278,18.9143,18.9975,1289000.0
2005-04-07 11:30:00,25.1,25.19,25.05,25.13,793600.0,18.9975,19.0657,18.9597,19.0202,793600.0
2005-04-07 12:00:00,25.13,25.14,25.05,25.07,623200.0,19.0202,19.0278,18.9597,18.9748,623200.0
2005-04-07 12:30:00,25.07,25.15,25.05,25.05,695000.0,18.9748,19.0354,18.9597,18.9597,695000.0
2005-04-07 13:00:00,25.05,25.18,25.05,25.09,812200.0,18.9597,19.0581,18.9597,18.99,812200.0
2005-04-07 13:30:00,25.08,25.12,25.04,25.11,619800.0,18.9824,19.0127,18.9521,19.0051,619800.0
2005-04-07 14:00:00,25.11,25.17,24.99,25.02,1080600.0,19.0051,19.0505,18.9143,18.937,1080600.0
2005-04-07 14:30:00,25.03,25.13,25.02,25.11,848200.0,18.9446,19.0202,18.937,19.0051,848200.0
2005-04-07 15:00:00,25.11,25.27,25.09,25.21,1598600.0,19.0051,19.1262,18.99,19.0808,1598600.0
2005-04-07 15:30:00,25.21,25.27,25.0,25.22,1909000.0,19.0808,19.1262,18.9218,19.0884,1909000.0
2005-04-08 09:30:00,25.22,25.38,25.06,25.21,674800.0,19.0884,19.2095,18.9673,19.0808,674800.0
2005-04-08 10:00:00,25.22,25.22,25.04,25.08,819200.0,19.0884,19.0884,18.9521,18.9824,819200.0
2005-04-08 10:30:00,25.08,25.11,24.95,25.09,1023600.0,18.9824,19.0051,18.884,18.99,1023600.0
2005-04-08 11:00:00,25.09,25.11,25.0,25.03,664000.0,18.99,19.0051,18.9218,18.9446,664000.0
2005-04-08 11:30:00,25.03,25.08,24.96,24.96,594000.0,18.9446,18.9824,18.8916,18.8916,594000.0
2005-04-08 12:00:00,24.96,25.05,24.93,25.05,312800.0,18.8916,18.9597,18.8689,18.9597,312800.0
2005-04-08 12:30:00,25.05,25.05,24.93,24.95,450200.0,18.9597,18.9597,18.8689,18.884,450200.0
2005-04-08 13:00:00,24.95,24.99,24.91,24.96,338600.0,18.884,18.9143,18.8537,18.8916,338600.0
2005-04-08 13:30:00,24.95,24.97,24.86,24.87,483200.0,18.884,18.8991,18.8159,18.8235,483200.0
2005-04-08 14:00:00,24.87,24.9,24.63,24.68,1439600.0,18.8235,18.8462,18.6418,18.6796,1439600.0
2005-04-08 14:30:00,24.68,24.68,24.36,24.54,1721200.0,18.6796,18.6796,18.4374,18.5737,1721200.0
2005-04-08 15:00:00,24.54,24.54,24.35,24.35,1534000.0,18.5737,18.5737,18.4299,18.4299,1534000.0
2005-04-08 15:30:00,24.35,24.68,24.3,24.3,2821400.0,18.4299,18.6796,18.392,18.392,2821400.0
2005-04-11 09:30:00,24.25,24.38,24.08,24.09,1463800.0,18.3542,18.4526,18.2255,18.2331,1463800.0
2005-04-11 10:00:00,24.08,24.09,23.22,23.49,4607800.0,18.2255,18.2331,17.5746,17.779,4607800.0
2005-04-11 10:30:00,23.49,23.55,23.36,23.48,2568200.0,17.779,17.8244,17.6806,17.7714,2568200.0
2005-04-11 11:00:00,23.48,23.63,23.45,23.56,1378400.0,17.7714,17.8849,17.7487,17.8319,1378400.0
2005-04-11 11:30:00,23.56,23.58,23.49,23.5,662800.0,17.8319,17.8471,17.779,17.7865,662800.0
2005-04-11 12:00:00,23.5,23.59,23.5,23.5,783800.0,17.7865,17.8547,17.7865,17.7865,783800.0
2005-04-11 12:30:00,23.51,23.59,23.5,23.5,695000.0,17.7941,17.8547,17.7865,17.7865,695000.0
2005-04-11 13:00:00,23.5,23.56,23.5,23.54,846200.0,17.7865,17.8319,17.7865,17.8168,846200.0
2005-04-11 13:30:00,23.54,23.73,23.54,23.62,1136800.0,17.8168,17.9606,17.8168,17.8774,1136800.0
2005-04-11 14:00:00,23.62,23.78,23.62,23.68,1082800.0,17.8774,17.9985,17.8774,17.9228,1082800.0
2005-04-11 14:30:00,23.68,23.8,23.67,23.77,850000.0,17.9228,18.0136,17.9152,17.9909,850000.0
2005-04-11 15:00:00,23.77,23.91,23.77,23.89,1031000.0,17.9909,18.0969,17.9909,18.0817,1031000.0
2005-04-11 15:30:00,23.89,23.89,23.71,23.73,1124600.0,18.0817,18.0817,17.9455,17.9606,1124600.0
2005-04-12 09:30:00,23.61,23.76,23.53,23.69,1585000.0,17.8698,17.9833,17.8092,17.9303,1585000.0
2005-04-12 10:00:00,23.7,23.74,23.58,23.68,631000.0,17.9379,17.9682,17.8471,17.9228,631000.0
2005-04-12 10:30:00,23.68,23.68,23.52,23.57,1164800.0,17.9228,17.9228,17.8017,17.8395,1164800.0
2005-04-12 11:00:00,23.57,23.88,23.5,23.53,515600.0,17.8395,18.0741,17.7865,17.8092,515600.0
2005-04-12 11:30:00,23.53,23.57,23.41,23.52,1269800.0,17.8092,17.8395,17.7184,17.8017,1269800.0
2005-04-12 12:00:00,23.51,23.55,23.48,23.53,1387200.0,17.7941,17.8244,17.7714,17.8092,1387200.0
2005-04-12 12:30:00,23.53,23.65,23.52,23.61,1095600.0,17.8092,17.9001,17.8017,17.8698,1095600.0
2005-04-12 13:00:00,23.62,23.68,23.59,23.62,916600.0,17.8774,17.9228,17.8547,17.8774,916600.0
2005-04-12 13:30:00,23.64,23.65,23.55,23.58,995800.0,17.8925,17.9001,17.8244,17.8471,995800.0
2005-04-12 14:00:00,23.58,23.81,23.54,23.68,1518600.0,17.8471,18.0212,17.8168,17.9228,1518600.0
2005-04-12 14:30:00,23.68,23.99,23.68,23.93,1629400.0,17.9228,18.1574,17.9228,18.112,1629400.0
2005-04-12 15:00:00,23.93,23.98,23.8,23.88,863400.0,18.112,18.1498,18.0136,18.0741,863400.0
2005-04-12 15:30:00,23.88,24.02,23.84,23.96,1204200.0,18.0741,18.1801,18.0439,18.1347,1204200.0
2005-04-13 09:30:00,23.88,24.03,23.77,23.97,1046400.0,18.0741,18.1877,17.9909,18.1423,1046400.0
2005-04-13 10:00:00,23.95,24.02,23.81,23.83,762000.0,18.1271,18.1801,18.0212,18.0363,762000.0
2005-04-13 10:30:00,23.83,23.87,23.75,23.77,856200.0,18.0363,18.0666,17.9758,17.9909,856200.0
2005-04-13 11:00:00,23.77,23.78,23.65,23.7,573200.0,17.9909,17.9985,17.9001,17.9379,573200.0
2005-04-13 11:30:00,23.69,23.81,23.68,23.77,546800.0,17.9303,18.0212,17.9228,17.9909,546800.0
2005-04-13 12:00:00,23.77,23.78,23.67,23.78,531200.0,17.9909,17.9985,17.9152,17.9985,531200.0
2005-04-13 12:30:00,23.79,23.79,23.7,23.77,477000.0,18.006,18.006,17.9379,17.9909,477000.0
2005-04-13 13:00:00,23.78,23.81,23.72,23.74,487000.0,17.9985,18.0212,17.953,17.9682,487000.0
2005-04-13 13:30:00,23.74,23.74,23.62,23.7,656000.0,17.9682,17.9682,17.8774,17.9379,656000.0
2005-04-13 14:00:00,23.7,23.73,23.63,23.64,566400.0,17.9379,17.9606,17.8849,17.8925,566400.0
2005-04-13 14:30:00,23.65,23.68,23.63,23.67,523800.0,17.9001,17.9228,17.8849,17.9152,523800.0
2005-04-13 15:00:00,23.67,23.67,23.5,23.51,859200.0,17.9152,17.9152,17.7865,17.7941,859200.0
2005-04-13 15:30:00,23.51,23.6,23.48,23.54,1650200.0,17.7941,17.8622,17.7714,17.8168,1650200.0
2005-04-14 09:30:00,23.53,23.67,23.5,23.57,1013400.0,17.8092,17.9152,17.7865,17.8395,1013400.0
2005-04-14 10:00:00,23.56,23.58,23.36,23.48,940200.0,17.8319,17.8471,17.6806,17.7714,940200.0
2005-04-14 10:30:00,23.48,23.59,23.34,23.56,585000.0,17.7714,17.8547,17.6654,17.8319,585000.0
2005-04-14 11:00:00,23.56,23.64,23.5,23.59,390600.0,17.8319,17.8925,17.7865,17.8547,390600.0
2005-04-14 11:30:00,23.59,23.71,23.52,23.63,498200.0,17.8547,17.9455,17.8017,17.8849,498200.0
2005-04-14 12:00:00,23.63,23.7,23.55,23.56,477200.0,17.8849,17.9379,17.8244,17.8319,477200.0
2005-04-14 12:30:00,23.57,23.65,23.55,23.6,337600.0,17.8395,17.9001,17.8244,17.8622,337600.0
2005-04-14 13:00:00,23.6,23.61,23.5,23.52,484000.0,17.8622,17.8698,17.7865,17.8017,484000.0
2005-04-14 13:30:00,23.52,23.55,23.43,23.53,538200.0,17.8017,17.8244,17.7336,17.8092,538200.0
2005-04-14 14:00:00,23.53,23.6,23.5,23.58,481600.0,17.8092,17.8622,17.7865,17.8471,481600.0
2005-04-14 14:30:00,23.58,23.6,23.48,23.51,493800.0,17.8471,17.8622,17.7714,17.7941,493800.0
2005-04-14 15:00:00,23.51,23.56,23.47,23.5,509800.0,17.7941,17.8319,17.7638,17.7865,509800.0
2005-04-14 15:30:00,23.5,23.54,23.42,23.43,1005200.0,17.7865,17.8168,17.726,17.7336,1005200.0
2005-04-15 09:30:00,23.63,24.5,23.42,24.02,2742600.0,17.8849,18.5434,17.726,18.1801,2742600.0
2005-04-15 10:00:00,24.03,24.19,23.8,24.11,1089000.0,18.1877,18.3088,18.0136,18.2482,1089000.0
2005-04-15 10:30:00,24.13,24.15,23.62,23.92,902200.0,18.2634,18.2785,17.8774,18.1044,902200.0
2005-04-15 11:00:00,23.92,23.93,23.81,23.87,1067800.0,18.1044,18.112,18.0212,18.0666,1067800.0
2005-04-15 11:30:00,23.87,24.0,23.85,23.96,761200.0,18.0666,18.165,18.0514,18.1347,761200.0
2005-04-15 12:00:00,23.96,24.04,23.92,24.0,569800.0,18.1347,18.1952,18.1044,18.165,569800.0
2005-04-15 12:30:00,24.0,24.01,23.88,23.93,623800.0,18.165,18.1725,18.0741,18.112,623800.0
2005-04-15 13:00:00,23.93,23.97,23.84,23.88,685400.0,18.112,18.1423,18.0439,18.0741,685400.0
2005-04-15 13:30:00,23.88,23.98,23.88,23.94,526400.0,18.0741,18.1498,18.0741,18.1196,526400.0
2005-04-15 14:00:00,23.93,24.03,23.9,23.93,525800.0,18.112,18.1877,18.0893,18.112,525800.0
2005-04-15 14:30:00,23.93,24.0,23.89,23.98,464600.0,18.112,18.165,18.0817,18.1498,464600.0
2005-04-15 15:00:00,23.97,23.99,23.83,23.85,757200.0,18.1423,18.1574,18.0363,18.0514,757200.0
2005-04-15 15:30:00,23.85,23.92,23.59,23.67,1585000.0,18.0514,18.1044,17.8547,17.9152,1585000.0
2005-04-18 09:30:00,23.6,23.79,23.59,23.68,1213800.0,17.8622,18.006,17.8547,17.9228,1213800.0
2005-04-18 10:00:00,23.68,23.75,23.55,23.59,719600.0,17.9228,17.9758,17.8244,17.8547,719600.0
2005-04-18 10:30:00,23.59,23.6,23.35,23.41,1073000.0,17.8547,17.8622,17.673,17.7184,1073000.0
2005-04-18 11:00:00,23.42,23.46,23.3,23.34,731200.0,17.726,17.7563,17.6352,17.6654,731200.0
2005-04-18 11:30:00,23.35,23.4,23.22,23.3,627800.0,17.673,17.7108,17.5746,17.6352,627800.0
2005-04-18 12:00:00,23.3,23.36,23.22,23.23,620200.0,17.6352,17.6806,17.5746,17.5822,620200.0
2005-04-18 12:30:00,23.23,23.58,23.23,23.48,612400.0,17.5822,17.8471,17.5822,17.7714,612400.0
2005-04-18 13:00:00,23.46,23.48,23.34,23.41,521600.0,17.7563,17.7714,17.6654,17.7184,521600.0
2005-04-18 13:30:00,23.42,23.45,23.37,23.44,422600.0,17.726,17.7487,17.6881,17.7411,422600.0
2005-04-18 14:00:00,23.43,23.46,23.31,23.37,568200.0,17.7336,17.7563,17.6427,17.6881,568200.0
2005-04-18 14:30:00,23.37,23.48,23.29,23.47,436800.0,17.6881,17.7714,17.6276,17.7638,436800.0
2005-04-18 15:00:00,23.46,23.7,23.46,23.65,679200.0,17.7563,17.9379,17.7563,17.9001,679200.0
2005-04-18 15:30:00,23.68,23.7,23.47,23.5,697200.0,17.9228,17.9379,17.7638,17.7865,697200.0
2005-04-19 09:30:00,23.61,23.68,23.4,23.63,914200.0,17.8698,17.9228,17.7108,17.8849,914200.0
2005-04-19 10:00:00,23.63,23.63,23.3,23.31,674000.0,17.8849,17.8849,17.6352,17.6427,674000.0
2005-04-19 10:30:00,23.34,23.47,23.13,23.29,679200.0,17.6654,17.7638,17.5065,17.6276,679200.0
2005-04-19 11:00:00,23.28,23.46,23.2,23.46,588200.0,17.62,17.7563,17.5595,17.7563,588200.0
2005-04-19 11:30:00,23.45,23.47,23.25,23.38,364000.0,17.7487,17.7638,17.5973,17.6957,364000.0
2005-04-19 12:00:00,23.38,23.41,23.2,23.22,273600.0,17.6957,17.7184,17.5595,17.5746,273600.0
2005-04-19 12:30:00,23.22,23.39,23.22,23.32,276600.0,17.5746,17.7033,17.5746,17.6503,276600.0
2005-04-19 13:00:00,23.32,23.34,23.2,23.21,355000.0,17.6503,17.6654,17.5595,17.567,355000.0
2005-04-19 13:30:00,23.21,23.29,23.2,23.24,489000.0,17.567,17.6276,17.5595,17.5897,489000.0
2005-04-19 14:00:00,23.24,23.25,23.1,23.11,848000.0,17.5897,17.5973,17.4838,17.4914,848000.0
2005-04-19 14:30:00,23.11,23.11,22.98,23.09,1030800.0,17.4914,17.4914,17.393,17.4762,1030800.0
2005-04-19 15:00:00,23.09,23.11,23.0,23.03,956600.0,17.4762,17.4914,17.4081,17.4308,956600.0
2005-04-19 15:30:00,23.03,23.15,23.02,23.12,1344200.0,17.4308,17.5216,17.4232,17.4989,1344200.0
2005-04-20 09:30:00,22.97,23.24,22.29,22.3,1904200.0,17.3854,17.5897,16.8707,16.8783,1904200.0
2005-04-20 10:00:00,22.3,22.95,22.3,22.95,1656800.0,16.8783,17.3703,16.8783,17.3703,1656800.0
2005-04-20 10:30:00,22.95,22.99,22.75,22.98,545400.0,17.3703,17.4005,17.2189,17.393,545400.0
2005-04-20 11:00:00,22.98,23.07,22.81,22.86,521800.0,17.393,17.4611,17.2643,17.3021,521800.0
2005-04-20 11:30:00,22.84,23.03,22.7,22.9,472800.0,17.287,17.4308,17.181,17.3324,472800.0
2005-04-20 12:00:00,22.9,22.92,22.79,22.85,323000.0,17.3324,17.3476,17.2492,17.2946,323000.0
2005-04-20 12:30:00,22.85,22.85,22.58,22.6,631000.0,17.2946,17.2946,17.0902,17.1054,631000.0
2005-04-20 13:00:00,22.6,22.82,22.58,22.81,479000.0,17.1054,17.2719,17.0902,17.2643,479000.0
2005-04-20 13:30:00,22.81,22.82,22.69,22.73,537200.0,17.2643,17.2719,17.1735,17.2037,537200.0
2005-04-20 14:00:00,22.71,22.77,22.68,22.71,614000.0,17.1886,17.234,17.1659,17.1886,614000.0
2005-04-20 14:30:00,22.71,22.8,22.7,22.77,566800.0,17.1886,17.2567,17.181,17.234,566800.0
2005-04-20 15:00:00,22.77,23.3,22.71,22.78,1116000.0,17.234,17.6352,17.1886,17.2416,1116000.0
2005-04-20 15:30:00,22.79,22.88,22.7,22.79,1763600.0,17.2492,17.3173,17.181,17.2492,1763600.0
2005-04-21 09:30:00,22.92,23.15,22.91,23.14,1260800.0,17.3476,17.5216,17.34,17.5141,1260800.0
2005-04-21 10:00:00,23.11,23.22,23.03,23.08,750800.0,17.4914,17.5746,17.4308,17.4687,750800.0
2005-04-21 10:30:00,23.08,23.18,23.01,23.1,436800.0,17.4687,17.5443,17.4157,17.4838,436800.0
2005-04-21 11:00:00,23.1,23.14,23.03,23.06,328200.0,17.4838,17.5141,17.4308,17.4535,328200.0
2005-04-21 11:30:00,23.06,23.23,23.06,23.16,293600.0,17.4535,17.5822,17.4535,17.5292,293600.0
2005-04-21 12:00:00,23.18,23.25,23.15,23.2,428200.0,17.5443,17.5973,17.5216,17.5595,428200.0
2005-04-21 12:30:00,23.2,23.21,23.05,23.08,243200.0,17.5595,17.567,17.4459,17.4687,243200.0
2005-04-21 13:00:00,23.1,23.11,23.05,23.06,154000.0,17.4838,17.4914,17.4459,17.4535,154000.0
2005-04-21 13:30:00,23.06,23.13,23.0,23.01,261200.0,17.4535,17.5065,17.4081,17.4157,261200.0
2005-04-21 14:00:00,23.01,23.16,23.0,23.12,257800.0,17.4157,17.5292,17.4081,17.4989,257800.0
2005-04-21 14:30:00,23.12,23.15,23.06,23.06,208800.0,17.4989,17.5216,17.4535,17.4535,208800.0
2005-04-21 15:00:00,23.06,23.17,23.04,23.17,282800.0,17.4535,17.5368,17.4384,17.5368,282800.0
2005-04-21 15:30:00,23.17,23.25,23.09,23.21,756000.0,17.5368,17.5973,17.4762,17.567,756000.0
2005-04-22 09:30:00,23.18,23.24,23.0,23.07,568600.0,17.5443,17.5897,17.4081,17.4611,568600.0
2005-04-22 10:00:00,23.07,23.15,22.95,23.0,496400.0,17.4611,17.5216,17.3703,17.4081,496400.0
2005-04-22 10:30:00,23.0,23.13,22.99,23.1,391600.0,17.4081,17.5065,17.4005,17.4838,391600.0
2005-04-22 11:00:00,23.1,23.14,23.06,23.13,239800.0,17.4838,17.5141,17.4535,17.5065,239800.0
2005-04-22 11:30:00,23.12,23.12,23.0,23.06,238600.0,17.4989,17.4989,17.4081,17.4535,238600.0
2005-04-22 12:00:00,23.05,23.08,22.92,23.0,277200.0,17.4459,17.4687,17.3476,17.4081,277200.0
2005-04-22 12:30:00,22.99,23.11,22.97,22.98,325600.0,17.4005,17.4914,17.3854,17.393,325600.0
2005-04-22 13:00:00,22.99,22.99,22.94,22.97,240600.0,17.4005,17.4005,17.3627,17.3854,240600.0
2005-04-22 13:30:00,22.98,23.08,22.95,23.08,243400.0,17.393,17.4687,17.3703,17.4687,243400.0
2005-04-22 14:00:00,23.08,23.08,22.94,22.99,145800.0,17.4687,17.4687,17.3627,17.4005,145800.0
2005-04-22 14:30:00,22.99,23.0,22.85,22.86,266200.0,17.4005,17.4081,17.2946,17.3021,266200.0
2005-04-22 15:00:00,22.86,22.89,22.7,22.72,379600.0,17.3021,17.3248,17.181,17.1962,379600.0
2005-04-22 15:30:00,22.72,22.88,22.71,22.82,676400.0,17.1962,17.3173,17.1886,17.2719,676400.0
2005-04-25 09:30:00,23.2,23.85,23.11,23.78,2241000.0,17.5595,18.0514,17.4914,17.9985,2241000.0
2005-04-25 10:00:00,23.78,23.95,23.68,23.81,1241400.0,17.9985,18.1271,17.9228,18.0212,1241400.0
2005-04-25 10:30:00,23.8,23.82,23.57,23.61,912400.0,18.0136,18.0287,17.8395,17.8698,912400.0
2005-04-25 11:00:00,23.61,23.76,23.61,23.68,692000.0,17.8698,17.9833,17.8698,17.9228,692000.0
2005-04-25 11:30:00,23.69,23.7,23.6,23.67,380400.0,17.9303,17.9379,17.8622,17.9152,380400.0
2005-04-25 12:00:00,23.68,23.8,23.6,23.74,418400.0,17.9228,18.0136,17.8622,17.9682,418400.0
2005-04-25 12:30:00,23.74,23.78,23.67,23.71,446400.0,17.9682,17.9985,17.9152,17.9455,446400.0
2005-04-25 13:00:00,23.71,23.78,23.68,23.73,367600.0,17.9455,17.9985,17.9228,17.9606,367600.0
2005-04-25 13:30:00,23.73,23.75,23.6,23.61,497200.0,17.9606,17.9758,17.8622,17.8698,497200.0
2005-04-25 14:00:00,23.61,23.67,23.6,23.66,283400.0,17.8698,17.9152,17.8622,17.9076,283400.0
2005-04-25 14:30:00,23.65,23.75,23.64,23.68,360200.0,17.9001,17.9758,17.8925,17.9228,360200.0
2005-04-25 15:00:00,23.68,23.69,23.53,23.58,782800.0,17.9228,17.9303,17.8092,17.8471,782800.0
2005-04-25 15:30:00,23.58,23.77,23.57,23.72,1221400.0,17.8471,17.9909,17.8395,17.953,1221400.0
2005-04-26 09:30:00,23.78,23.84,23.5,23.58,825400.0,17.9985,18.0439,17.7865,17.8471,825400.0
2005-04-26 10:00:00,23.58,23.75,23.53,23.72,497000.0,17.8471,17.9758,17.8092,17.953,497000.0
2005-04-26 10:30:00,23.71,23.9,23.7,23.84,611600.0,17.9455,18.0893,17.9379,18.0439,611600.0
2005-04-26 11:00:00,23.84,23.84,23.71,23.77,244600.0,18.0439,18.0439,17.9455,17.9909,244600.0
2005-04-26 11:30:00,23.77,23.83,23.68,23.68,372400.0,17.9909,18.0363,17.9228,17.9228,372400.0
2005-04-26 12:00:00,23.68,23.7,23.6,23.61,161000.0,17.9228,17.9379,17.8622,17.8698,161000.0
2005-04-26 12:30:00,23.61,23.65,23.54,23.63,170200.0,17.8698,17.9001,17.8168,17.8849,170200.0
2005-04-26 13:00:00,23.62,23.62,23.41,23.43,389800.0,17.8774,17.8774,17.7184,17.7336,389800.0
2005-04-26 13:30:00,23.42,23.58,23.42,23.49,283400.0,17.726,17.8471,17.726,17.779,283400.0
2005-04-26 14:00:00,23.49,23.5,23.4,23.46,325600.0,17.779,17.7865,17.7108,17.7563,325600.0
2005-04-26 14:30:00,23.45,23.49,23.4,23.44,313000.0,17.7487,17.779,17.7108,17.7411,313000.0
2005-04-26 15:00:00,23.44,23.57,23.43,23.53,638000.0,17.7411,17.8395,17.7336,17.8092,638000.0
2005-04-26 15:30:00,23.53,23.61,23.32,23.35,708800.0,17.8092,17.8698,17.6503,17.673,708800.0
2005-04-27 09:30:00,23.36,23.54,23.08,23.11,670000.0,17.6806,17.8168,17.4687,17.4914,670000.0
2005-04-27 10:00:00,23.1,23.27,23.02,23.22,416000.0,17.4838,17.6125,17.4232,17.5746,416000.0
2005-04-27 10:30:00,23.23,23.4,23.23,23.35,506600.0,17.5822,17.7108,17.5822,17.673,506600.0
2005-04-27 11:00:00,23.35,23.57,23.33,23.5,362400.0,17.673,17.8395,17.6579,17.7865,362400.0
2005-04-27 11:30:00,23.48,23.56,23.36,23.36,288200.0,17.7714,17.8319,17.6806,17.6806,288200.0
2005-04-27 12:00:00,23.36,23.58,23.36,23.53,335600.0,17.6806,17.8471,17.6806,17.8092,335600.0
2005-04-27 12:30:00,23.53,23.53,23.4,23.46,136400.0,17.8092,17.8092,17.7108,17.7563,136400.0
2005-04-27 13:00:00,23.45,23.61,23.43,23.54,306000.0,17.7487,17.8698,17.7336,17.8168,306000.0
2005-04-27 13:30:00,23.54,23.54,23.42,23.46,233800.0,17.8168,17.8168,17.726,17.7563,233800.0
2005-04-27 14:00:00,23.46,23.5,23.33,23.38,609400.0,17.7563,17.7865,17.6579,17.6957,609400.0
2005-04-27 14:30:00,23.36,23.4,23.25,23.35,472800.0,17.6806,17.7108,17.5973,17.673,472800.0
2005-04-27 15:00:00,23.36,23.43,23.27,23.29,602000.0,17.6806,17.7336,17.6125,17.6276,602000.0
2005-04-27 15:30:00,23.29,23.38,23.22,23.25,835200.0,17.6276,17.6957,17.5746,17.5973,835200.0
2005-04-28 09:30:00,24.24,24.56,24.19,24.55,3069800.0,18.3466,18.5888,18.3088,18.5813,3069800.0
2005-04-28 10:00:00,24.55,24.7,24.43,24.54,2031200.0,18.5813,18.6948,18.4904,18.5737,2031200.0
2005-04-28 10:30:00,24.53,24.63,24.41,24.47,1113800.0,18.5661,18.6418,18.4753,18.5207,1113800.0
2005-04-28 11:00:00,24.47,24.54,24.43,24.49,596200.0,18.5207,18.5737,18.4904,18.5358,596200.0
2005-04-28 11:30:00,24.49,24.5,24.34,24.45,863000.0,18.5358,18.5434,18.4223,18.5056,863000.0
2005-04-28 12:00:00,24.44,24.46,24.34,24.4,530400.0,18.498,18.5131,18.4223,18.4677,530400.0
2005-04-28 12:30:00,24.4,24.45,24.36,24.43,531400.0,18.4677,18.5056,18.4374,18.4904,531400.0
2005-04-28 13:00:00,24.43,24.43,24.31,24.33,412000.0,18.4904,18.4904,18.3996,18.4147,412000.0
2005-04-28 13:30:00,24.34,24.52,24.32,24.52,660800.0,18.4223,18.5585,18.4072,18.5585,660800.0
2005-04-28 14:00:00,24.51,24.52,24.31,24.36,729600.0,18.551,18.5585,18.3996,18.4374,729600.0
2005-04-28 14:30:00,24.36,24.39,24.24,24.31,928000.0,18.4374,18.4602,18.3466,18.3996,928000.0
2005-04-28 15:00:00,24.31,24.44,24.28,24.42,716800.0,18.3996,18.498,18.3769,18.4829,716800.0
2005-04-28 15:30:00,24.41,24.43,24.28,24.28,1371400.0,18.4753,18.4904,18.3769,18.3769,1371400.0
2005-04-29 09:30:00,24.84,24.85,24.45,24.55,1428200.0,18.8007,18.8083,18.5056,18.5813,1428200.0
2005-04-29 10:00:00,24.55,24.57,24.24,24.34,949600.0,18.5813,18.5964,18.3466,18.4223,949600.0
2005-04-29 10:30:00,24.33,24.39,24.09,24.36,1030400.0,18.4147,18.4602,18.2331,18.4374,1030400.0
2005-04-29 11:00:00,24.33,24.45,24.13,24.38,630200.0,18.4147,18.5056,18.2634,18.4526,630200.0
2005-04-29 11:30:00,24.38,24.4,24.29,24.35,369800.0,18.4526,18.4677,18.3845,18.4299,369800.0
2005-04-29 12:00:00,24.36,24.39,24.28,24.38,365000.0,18.4374,18.4602,18.3769,18.4526,365000.0
2005-04-29 12:30:00,24.38,24.41,24.33,24.35,411800.0,18.4526,18.4753,18.4147,18.4299,411800.0
2005-04-29 13:00:00,24.35,24.48,24.33,24.38,358400.0,18.4299,18.5283,18.4147,18.4526,358400.0
2005-04-29 13:30:00,24.37,24.41,24.33,24.39,225600.0,18.445,18.4753,18.4147,18.4602,225600.0
2005-04-29 14:00:00,24.41,24.45,24.33,24.41,404200.0,18.4753,18.5056,18.4147,18.4753,404200.0
2005-04-29 14:30:00,24.41,24.65,24.4,24.58,881800.0,18.4753,18.6569,18.4677,18.604,881800.0
2005-04-29 15:00:00,24.6,24.75,24.58,24.74,772800.0,18.6191,18.7326,18.604,18.7251,772800.0
2005-04-29 15:30:00,24.74,24.82,24.47,24.75,1453400.0,18.7251,18.7856,18.5207,18.7326,1453400.0
2005-05-02 09:30:00,24.95,25.0,24.85,24.98,1569800.0,18.884,18.9218,18.8083,18.9067,1569800.0
2005-05-02 10:00:00,24.97,24.98,24.82,24.86,1351800.0,18.8991,18.9067,18.7856,18.8159,1351800.0
2005-05-02 10:30:00,24.86,24.93,24.85,24.88,791000.0,18.8159,18.8689,18.8083,18.831,791000.0
2005-05-02 11:00:00,24.88,24.95,24.86,24.93,522200.0,18.831,18.884,18.8159,18.8689,522200.0
2005-05-02 11:30:00,24.93,24.97,24.86,24.89,606800.0,18.8689,18.8991,18.8159,18.8386,606800.0
2005-05-02 12:00:00,24.88,24.98,24.84,24.93,511800.0,18.831,18.9067,18.8007,18.8689,511800.0
2005-05-02 12:30:00,24.93,24.93,24.87,24.89,390600.0,18.8689,18.8689,18.8235,18.8386,390600.0
2005-05-02 13:00:00,24.89,24.93,24.85,24.86,513600.0,18.8386,18.8689,18.8083,18.8159,513600.0
2005-05-02 13:30:00,24.86,24.86,24.78,24.81,466000.0,18.8159,18.8159,18.7553,18.778,466000.0
2005-05-02 14:00:00,24.81,24.9,24.6,24.63,922000.0,18.778,18.8462,18.6191,18.6418,922000.0
2005-05-02 14:30:00,24.63,24.79,24.63,24.77,651800.0,18.6418,18.7629,18.6418,18.7478,651800.0
2005-05-02 15:00:00,24.76,24.76,24.68,24.7,485800.0,18.7402,18.7402,18.6796,18.6948,485800.0
2005-05-02 15:30:00,24.7,24.9,24.7,24.9,958600.0,18.6948,18.8462,18.6948,18.8462,958600.0
2005-05-03 09:30:00,24.87,24.96,24.71,24.95,705400.0,18.8235,18.8916,18.7024,18.884,705400.0
2005-05-03 10:00:00,24.94,24.95,24.78,24.87,511800.0,18.8764,18.884,18.7553,18.8235,511800.0
2005-05-03 10:30:00,24.86,24.95,24.82,24.92,453600.0,18.8159,18.884,18.7856,18.8613,453600.0
2005-05-03 11:00:00,24.91,24.92,24.81,24.89,395800.0,18.8537,18.8613,18.778,18.8386,395800.0
2005-05-03 11:30:00,24.88,24.9,24.8,24.8,448400.0,18.831,18.8462,18.7705,18.7705,448400.0
2005-05-03 12:00:00,24.8,24.85,24.77,24.83,306400.0,18.7705,18.8083,18.7478,18.7932,306400.0
2005-05-03 12:30:00,24.83,24.93,24.81,24.89,368600.0,18.7932,18.8689,18.778,18.8386,368600.0
2005-05-03 13:00:00,24.9,24.98,24.9,24.95,389000.0,18.8462,18.9067,18.8462,18.884,389000.0
2005-05-03 13:30:00,24.95,24.97,24.91,24.93,331600.0,18.884,18.8991,18.8537,18.8689,331600.0
2005-05-03 14:00:00,24.93,24.98,24.82,24.91,572600.0,18.8689,18.9067,18.7856,18.8537,572600.0
2005-05-03 14:30:00,24.91,25.11,24.88,25.07,904400.0,18.8537,19.0051,18.831,18.9748,904400.0
2005-05-03 15:00:00,25.09,25.09,24.81,24.96,765600.0,18.99,18.99,18.778,18.8916,765600.0
2005-05-03 15:30:00,24.96,25.04,24.83,25.0,822800.0,18.8916,18.9521,18.7932,18.9218,822800.0
2005-05-04 09:30:00,25.03,25.18,24.9,24.99,647000.0,18.9446,19.0581,18.8462,18.9143,647000.0
2005-05-04 10:00:00,24.99,25.09,24.92,25.02,448000.0,18.9143,18.99,18.8613,18.937,448000.0
2005-05-04 10:30:00,25.02,25.18,25.01,25.1,416800.0,18.937,19.0581,18.9294,18.9975,416800.0
2005-05-04 11:00:00,25.1,25.2,25.07,25.17,272800.0,18.9975,19.0732,18.9748,19.0505,272800.0
2005-05-04 11:30:00,25.18,25.21,25.08,25.15,411600.0,19.0581,19.0808,18.9824,19.0354,411600.0
2005-05-04 12:00:00,25.15,25.18,25.05,25.13,432800.0,19.0354,19.0581,18.9597,19.0202,432800.0
2005-05-04 12:30:00,25.11,25.19,25.06,25.07,365200.0,19.0051,19.0657,18.9673,18.9748,365200.0
2005-05-04 13:00:00,25.07,25.09,25.04,25.08,479400.0,18.9748,18.99,18.9521,18.9824,479400.0
2005-05-04 13:30:00,25.08,25.33,25.07,25.27,500400.0,18.9824,19.1716,18.9748,19.1262,500400.0
2005-05-04 14:00:00,25.26,25.39,25.25,25.36,455600.0,19.1186,19.217,19.1111,19.1943,455600.0
2005-05-04 14:30:00,25.36,25.4,25.32,25.35,703800.0,19.1943,19.2246,19.164,19.1868,703800.0
2005-05-04 15:00:00,25.35,25.38,25.28,25.32,848600.0,19.1868,19.2095,19.1338,19.164,848600.0
2005-05-04 15:30:00,25.33,25.36,25.24,25.25,779200.0,19.1716,19.1943,19.1035,19.1111,779200.0
2005-05-05 09:30:00,25.82,26.11,25.5,25.98,2290800.0,19.5425,19.762,19.3003,19.6636,2290800.0
2005-05-05 10:00:00,25.97,26.23,25.96,26.15,1572600.0,19.656,19.8528,19.6484,19.7923,1572600.0
2005-05-05 10:30:00,26.16,26.22,26.06,26.06,1081200.0,19.7998,19.8452,19.7241,19.7241,1081200.0
2005-05-05 11:00:00,26.07,26.11,25.93,25.96,844800.0,19.7317,19.762,19.6257,19.6484,844800.0
2005-05-05 11:30:00,25.96,26.09,25.96,26.04,694800.0,19.6484,19.7468,19.6484,19.709,694800.0
2005-05-05 12:00:00,26.04,26.14,26.03,26.13,952000.0,19.709,19.7847,19.7014,19.7771,952000.0
2005-05-05 12:30:00,26.14,26.18,26.0,26.0,703600.0,19.7847,19.815,19.6787,19.6787,703600.0
2005-05-05 13:00:00,26.01,26.05,25.88,25.94,667400.0,19.6863,19.7166,19.5879,19.6333,667400.0
2005-05-05 13:30:00,25.94,26.08,25.94,26.03,396800.0,19.6333,19.7393,19.6333,19.7014,396800.0
2005-05-05 14:00:00,26.01,26.13,26.0,26.05,308200.0,19.6863,19.7771,19.6787,19.7166,308200.0
2005-05-05 14:30:00,26.05,26.1,26.0,26.02,508400.0,19.7166,19.7544,19.6787,19.6939,508400.0
2005-05-05 15:00:00,26.02,26.09,26.0,26.02,525200.0,19.6939,19.7468,19.6787,19.6939,525200.0
2005-05-05 15:30:00,26.03,26.16,26.02,26.12,1317600.0,19.7014,19.7998,19.6939,19.7695,1317600.0
2005-05-06 09:30:00,26.39,26.55,26.3,26.44,1504200.0,19.9739,20.095,19.9058,20.0117,1504200.0
2005-05-06 10:00:00,26.44,26.47,26.28,26.34,776800.0,20.0117,20.0345,19.8906,19.9361,776800.0
2005-05-06 10:30:00,26.34,26.42,26.34,26.39,590000.0,19.9361,19.9966,19.9361,19.9739,590000.0
2005-05-06 11:00:00,26.4,26.42,26.3,26.31,516800.0,19.9815,19.9966,19.9058,19.9134,516800.0
2005-05-06 11:30:00,26.31,26.34,26.18,26.21,496800.0,19.9134,19.9361,19.815,19.8377,496800.0
2005-05-06 12:00:00,26.21,26.23,26.13,26.21,590800.0,19.8377,19.8528,19.7771,19.8377,590800.0
2005-05-06 12:30:00,26.21,26.22,26.18,26.2,354000.0,19.8377,19.8452,19.815,19.8301,354000.0
2005-05-06 13:00:00,26.2,26.36,26.19,26.35,473600.0,19.8301,19.9512,19.8225,19.9436,473600.0
2005-05-06 13:30:00,26.35,26.36,26.21,26.24,347800.0,19.9436,19.9512,19.8377,19.8604,347800.0
2005-05-06 14:00:00,26.25,26.35,26.23,26.3,495400.0,19.8679,19.9436,19.8528,19.9058,495400.0
2005-05-06 14:30:00,26.29,26.29,26.19,26.22,481200.0,19.8982,19.8982,19.8225,19.8452,481200.0
2005-05-06 15:00:00,26.23,26.24,26.13,26.13,401400.0,19.8528,19.8604,19.7771,19.7771,401400.0
2005-05-06 15:30:00,26.13,26.25,26.13,26.19,858200.0,19.7771,19.8679,19.7771,19.8225,858200.0
2005-05-09 09:30:00,26.34,26.35,25.87,26.08,1028000.0,19.9361,19.9436,19.5803,19.7393,1028000.0
2005-05-09 10:00:00,26.08,26.08,25.92,25.93,437200.0,19.7393,19.7393,19.6182,19.6257,437200.0
2005-05-09 10:30:00,25.95,26.0,25.86,25.95,392800.0,19.6409,19.6787,19.5728,19.6409,392800.0
2005-05-09 11:00:00,25.95,25.98,25.9,25.92,311200.0,19.6409,19.6636,19.603,19.6182,311200.0
2005-05-09 11:30:00,25.92,25.97,25.87,25.91,792400.0,19.6182,19.656,19.5803,19.6106,792400.0
2005-05-09 12:00:00,25.9,26.07,25.9,26.0,420600.0,19.603,19.7317,19.603,19.6787,420600.0
2005-05-09 12:30:00,26.0,26.03,25.98,26.0,288600.0,19.6787,19.7014,19.6636,19.6787,288600.0
2005-05-09 13:00:00,26.0,26.03,25.95,26.03,305800.0,19.6787,19.7014,19.6409,19.7014,305800.0
2005-05-09 13:30:00,26.04,26.11,26.0,26.06,274800.0,19.709,19.762,19.6787,19.7241,274800.0
2005-05-09 14:00:00,26.06,26.06,25.95,25.99,189000.0,19.7241,19.7241,19.6409,19.6712,189000.0
2005-05-09 14:30:00,25.99,26.04,25.97,26.01,250200.0,19.6712,19.709,19.656,19.6863,250200.0
2005-05-09 15:00:00,26.02,26.02,25.96,25.98,278600.0,19.6939,19.6939,19.6484,19.6636,278600.0
2005-05-09 15:30:00,25.98,26.14,25.97,26.11,406600.0,19.6636,19.7847,19.656,19.762,406600.0
2005-05-10 09:30:00,25.92,26.1,25.88,25.93,450800.0,19.6182,19.7544,19.5879,19.6257,450800.0
2005-05-10 10:00:00,25.93,25.97,25.82,25.85,371200.0,19.6257,19.656,19.5425,19.5652,371200.0
2005-05-10 10:30:00,25.86,25.95,25.83,25.9,333400.0,19.5728,19.6409,19.5501,19.603,333400.0
2005-05-10 11:00:00,25.89,25.91,25.88,25.88,298600.0,19.5955,19.6106,19.5879,19.5879,298600.0
2005-05-10 11:30:00,25.88,25.93,25.87,25.9,368800.0,19.5879,19.6257,19.5803,19.603,368800.0
2005-05-10 12:00:00,25.9,25.98,25.89,25.93,336000.0,19.603,19.6636,19.5955,19.6257,336000.0
2005-05-10 12:30:00,25.93,26.03,25.93,26.0,172000.0,19.6257,19.7014,19.6257,19.6787,172000.0
2005-05-10 13:00:00,26.0,26.08,25.99,26.08,229800.0,19.6787,19.7393,19.6712,19.7393,229800.0
2005-05-10 13:30:00,26.07,26.07,25.97,25.98,129000.0,19.7317,19.7317,19.656,19.6636,129000.0
2005-05-10 14:00:00,25.98,26.0,25.94,25.95,211400.0,19.6636,19.6787,19.6333,19.6409,211400.0
2005-05-10 14:30:00,25.95,25.96,25.82,25.89,450800.0,19.6409,19.6484,19.5425,19.5955,450800.0
2005-05-10 15:00:00,25.89,25.95,25.83,25.91,241000.0,19.5955,19.6409,19.5501,19.6106,241000.0
2005-05-10 15:30:00,25.91,25.97,25.88,25.95,507000.0,19.6106,19.656,19.5879,19.6409,507000.0
2005-05-11 09:30:00,26.02,26.13,25.97,25.99,362600.0,19.6939,19.7771,19.656,19.6712,362600.0
2005-05-11 10:00:00,25.98,26.07,25.93,26.04,408400.0,19.6636,19.7317,19.6257,19.709,408400.0
2005-05-11 10:30:00,26.04,26.11,25.97,26.02,462600.0,19.709,19.762,19.656,19.6939,462600.0
2005-05-11 11:00:00,26.01,26.07,25.96,26.07,365000.0,19.6863,19.7317,19.6484,19.7317,365000.0
2005-05-11 11:30:00,26.07,26.08,25.99,26.05,250600.0,19.7317,19.7393,19.6712,19.7166,250600.0
2005-05-11 12:00:00,26.06,26.09,25.95,26.03,442200.0,19.7241,19.7468,19.6409,19.7014,442200.0
2005-05-11 12:30:00,26.0,26.06,25.98,26.06,146800.0,19.6787,19.7241,19.6636,19.7241,146800.0
2005-05-11 13:00:00,26.06,26.19,26.06,26.16,259400.0,19.7241,19.8225,19.7241,19.7998,259400.0
2005-05-11 13:30:00,26.16,26.22,26.15,26.2,183600.0,19.7998,19.8452,19.7923,19.8301,183600.0
2005-05-11 14:00:00,26.2,26.5,26.18,26.45,830600.0,19.8301,20.0572,19.815,20.0193,830600.0
2005-05-11 14:30:00,26.45,26.49,26.39,26.42,510200.0,20.0193,20.0496,19.9739,19.9966,510200.0
2005-05-11 15:00:00,26.42,26.47,26.39,26.43,603000.0,19.9966,20.0345,19.9739,20.0042,603000.0
2005-05-11 15:30:00,26.43,26.48,26.39,26.48,671800.0,20.0042,20.042,19.9739,20.042,671800.0
2005-05-12 09:30:00,26.45,26.48,26.24,26.33,466200.0,20.0193,20.042,19.8604,19.9285,466200.0
2005-05-12 10:00:00,26.33,26.43,26.29,26.39,424800.0,19.9285,20.0042,19.8982,19.9739,424800.0
2005-05-12 10:30:00,26.4,26.49,26.39,26.48,633200.0,19.9815,20.0496,19.9739,20.042,633200.0
2005-05-12 11:00:00,26.46,26.5,26.41,26.49,649200.0,20.0269,20.0572,19.989,20.0496,649200.0
2005-05-12 11:30:00,26.49,26.55,26.46,26.55,474800.0,20.0496,20.095,20.0269,20.095,474800.0
2005-05-12 12:00:00,26.55,26.6,26.5,26.57,320600.0,20.095,20.1328,20.0572,20.1101,320600.0
2005-05-12 12:30:00,26.56,26.59,26.49,26.57,316600.0,20.1026,20.1253,20.0496,20.1101,316600.0
2005-05-12 13:00:00,26.57,26.59,26.53,26.54,208000.0,20.1101,20.1253,20.0799,20.0874,208000.0
2005-05-12 13:30:00,26.54,26.63,26.54,26.58,520000.0,20.0874,20.1556,20.0874,20.1177,520000.0
2005-05-12 14:00:00,26.58,26.63,26.5,26.51,471400.0,20.1177,20.1556,20.0572,20.0647,471400.0
2005-05-12 14:30:00,26.5,26.54,26.42,26.49,583800.0,20.0572,20.0874,19.9966,20.0496,583800.0
2005-05-12 15:00:00,26.49,26.52,26.43,26.49,449200.0,20.0496,20.0723,20.0042,20.0496,449200.0
2005-05-12 15:30:00,26.48,26.6,26.48,26.54,861200.0,20.042,20.1328,20.042,20.0874,861200.0
2005-05-13 09:30:00,26.65,26.68,26.44,26.5,666800.0,20.1707,20.1934,20.0117,20.0572,666800.0
2005-05-13 10:00:00,26.52,26.85,26.51,26.8,684800.0,20.0723,20.3221,20.0647,20.2842,684800.0
2005-05-13 10:30:00,26.8,26.93,26.7,26.86,725800.0,20.2842,20.3826,20.2085,20.3296,725800.0
2005-05-13 11:00:00,26.86,26.92,26.79,26.89,378200.0,20.3296,20.375,20.2767,20.3523,378200.0
2005-05-13 11:30:00,26.89,27.0,26.86,27.0,508000.0,20.3523,20.4356,20.3296,20.4356,508000.0
2005-05-13 12:00:00,27.0,27.0,26.93,26.95,496600.0,20.4356,20.4356,20.3826,20.3978,496600.0
2005-05-13 12:30:00,26.95,26.96,26.85,26.93,417000.0,20.3978,20.4053,20.3221,20.3826,417000.0
2005-05-13 13:00:00,26.93,26.96,26.88,26.93,173200.0,20.3826,20.4053,20.3448,20.3826,173200.0
2005-05-13 13:30:00,26.92,26.96,26.86,26.91,294200.0,20.375,20.4053,20.3296,20.3675,294200.0
2005-05-13 14:00:00,26.89,26.93,26.77,26.84,436000.0,20.3523,20.3826,20.2615,20.3145,436000.0
2005-05-13 14:30:00,26.86,26.86,26.63,26.75,1144000.0,20.3296,20.3296,20.1556,20.2464,1144000.0
2005-05-13 15:00:00,26.75,26.96,26.73,26.93,413800.0,20.2464,20.4053,20.2312,20.3826,413800.0
2005-05-13 15:30:00,26.93,27.0,26.86,27.0,1037800.0,20.3826,20.4356,20.3296,20.4356,1037800.0
2005-05-16 09:30:00,27.0,27.06,26.77,26.78,742000.0,20.4356,20.481,20.2615,20.2691,742000.0
2005-05-16 10:00:00,26.75,26.86,26.65,26.85,348200.0,20.2464,20.3296,20.1707,20.3221,348200.0
2005-05-16 10:30:00,26.84,27.0,26.76,26.96,266400.0,20.3145,20.4356,20.2539,20.4053,266400.0
2005-05-16 11:00:00,26.96,26.98,26.78,26.78,250400.0,20.4053,20.4205,20.2691,20.2691,250400.0
2005-05-16 11:30:00,26.79,26.81,26.74,26.77,196200.0,20.2767,20.2918,20.2388,20.2615,196200.0
2005-05-16 12:00:00,26.77,26.8,26.7,26.75,261800.0,20.2615,20.2842,20.2085,20.2464,261800.0
2005-05-16 12:30:00,26.75,26.83,26.68,26.75,336800.0,20.2464,20.3069,20.1934,20.2464,336800.0
2005-05-16 13:00:00,26.75,26.76,26.67,26.73,213000.0,20.2464,20.2539,20.1858,20.2312,213000.0
2005-05-16 13:30:00,26.73,26.75,26.68,26.72,262800.0,20.2312,20.2464,20.1934,20.2237,262800.0
2005-05-16 14:00:00,26.72,26.79,26.71,26.75,206400.0,20.2237,20.2767,20.2161,20.2464,206400.0
2005-05-16 14:30:00,26.75,26.79,26.66,26.75,280000.0,20.2464,20.2767,20.1783,20.2464,280000.0
2005-05-16 15:00:00,26.75,26.93,26.72,26.9,372600.0,20.2464,20.3826,20.2237,20.3599,372600.0
2005-05-16 15:30:00,26.9,26.93,26.85,26.9,602000.0,20.3599,20.3826,20.3221,20.3599,602000.0
2005-05-17 09:30:00,26.85,26.87,26.71,26.75,476800.0,20.3221,20.3372,20.2161,20.2464,476800.0
2005-05-17 10:00:00,26.75,26.76,26.59,26.68,451800.0,20.2464,20.2539,20.1253,20.1934,451800.0
2005-05-17 10:30:00,26.68,26.77,26.61,26.76,375400.0,20.1934,20.2615,20.1404,20.2539,375400.0
2005-05-17 11:00:00,26.76,26.8,26.72,26.8,288800.0,20.2539,20.2842,20.2237,20.2842,288800.0
2005-05-17 11:30:00,26.78,26.84,26.73,26.75,206600.0,20.2691,20.3145,20.2312,20.2464,206600.0
2005-05-17 12:00:00,26.75,26.75,26.63,26.68,299400.0,20.2464,20.2464,20.1556,20.1934,299400.0
2005-05-17 12:30:00,26.68,26.69,26.53,26.55,558000.0,20.1934,20.201,20.0799,20.095,558000.0
2005-05-17 13:00:00,26.55,26.68,26.53,26.68,246200.0,20.095,20.1934,20.0799,20.1934,246200.0
2005-05-17 13:30:00,26.68,26.7,26.64,26.68,114200.0,20.1934,20.2085,20.1631,20.1934,114200.0
2005-05-17 14:00:00,26.68,26.77,26.63,26.68,160000.0,20.1934,20.2615,20.1556,20.1934,160000.0
2005-05-17 14:30:00,26.68,26.96,26.68,26.88,556200.0,20.1934,20.4053,20.1934,20.3448,556200.0
2005-05-17 15:00:00,26.89,26.95,26.85,26.9,375800.0,20.3523,20.3978,20.3221,20.3599,375800.0
2005-05-17 15:30:00,26.93,27.04,26.92,27.0,640400.0,20.3826,20.4659,20.375,20.4356,640400.0
2005-05-18 09:30:00,27.05,27.15,26.97,27.05,683800.0,20.4734,20.5491,20.4129,20.4734,683800.0
2005-05-18 10:00:00,27.05,27.5,26.92,27.06,575000.0,20.4734,20.814,20.375,20.481,575000.0
2005-05-18 10:30:00,27.05,27.15,27.02,27.09,406200.0,20.4734,20.5491,20.4507,20.5037,406200.0
2005-05-18 11:00:00,27.08,27.18,27.07,27.15,204600.0,20.4961,20.5718,20.4886,20.5491,204600.0
2005-05-18 11:30:00,27.15,27.3,27.14,27.28,435800.0,20.5491,20.6627,20.5416,20.6475,435800.0
2005-05-18 12:00:00,27.28,27.47,27.28,27.41,443600.0,20.6475,20.7913,20.6475,20.7459,443600.0
2005-05-18 12:30:00,27.41,27.51,27.36,27.5,681000.0,20.7459,20.8216,20.7081,20.814,681000.0
2005-05-18 13:00:00,27.5,27.58,27.44,27.5,483600.0,20.814,20.8746,20.7686,20.814,483600.0
2005-05-18 13:30:00,27.5,27.56,27.46,27.49,421400.0,20.814,20.8594,20.7838,20.8065,421400.0
2005-05-18 14:00:00,27.49,27.57,27.48,27.55,341800.0,20.8065,20.867,20.7989,20.8519,341800.0
2005-05-18 14:30:00,27.54,27.6,27.53,27.54,335200.0,20.8443,20.8897,20.8367,20.8443,335200.0
2005-05-18 15:00:00,27.53,27.58,27.45,27.46,441800.0,20.8367,20.8746,20.7762,20.7838,441800.0
2005-05-18 15:30:00,27.46,27.55,27.45,27.54,670000.0,20.7838,20.8519,20.7762,20.8443,670000.0
2005-05-19 09:30:00,27.34,27.49,27.29,27.44,707400.0,20.6929,20.8065,20.6551,20.7686,707400.0
2005-05-19 10:00:00,27.45,27.47,27.3,27.35,448000.0,20.7762,20.7913,20.6627,20.7005,448000.0
2005-05-19 10:30:00,27.35,27.46,27.34,27.44,259000.0,20.7005,20.7838,20.6929,20.7686,259000.0
2005-05-19 11:00:00,27.43,27.5,27.38,27.41,268000.0,20.7611,20.814,20.7232,20.7459,268000.0
2005-05-19 11:30:00,27.4,27.5,27.39,27.41,223600.0,20.7383,20.814,20.7308,20.7459,223600.0
2005-05-19 12:00:00,27.41,27.48,27.33,27.42,356600.0,20.7459,20.7989,20.6854,20.7535,356600.0
2005-05-19 12:30:00,27.42,27.46,27.38,27.43,220400.0,20.7535,20.7838,20.7232,20.7611,220400.0
2005-05-19 13:00:00,27.43,27.49,27.39,27.39,229400.0,20.7611,20.8065,20.7308,20.7308,229400.0
2005-05-19 13:30:00,27.39,27.42,27.31,27.37,217200.0,20.7308,20.7535,20.6702,20.7156,217200.0
2005-05-19 14:00:00,27.38,27.49,27.32,27.48,272800.0,20.7232,20.8065,20.6778,20.7989,272800.0
2005-05-19 14:30:00,27.47,27.5,27.4,27.49,279200.0,20.7913,20.814,20.7383,20.8065,279200.0
2005-05-19 15:00:00,27.48,27.55,27.44,27.49,348000.0,20.7989,20.8519,20.7686,20.8065,348000.0
2005-05-19 15:30:00,27.5,27.58,27.48,27.56,534400.0,20.814,20.8746,20.7989,20.8594,534400.0
2005-05-20 09:30:00,27.53,27.56,27.36,27.46,986400.0,20.8367,20.8594,20.7081,20.7838,986400.0
2005-05-20 10:00:00,27.46,27.5,27.4,27.42,239000.0,20.7838,20.814,20.7383,20.7535,239000.0
2005-05-20 10:30:00,27.43,27.58,27.42,27.57,396800.0,20.7611,20.8746,20.7535,20.867,396800.0
2005-05-20 11:00:00,27.57,27.61,27.5,27.56,378600.0,20.867,20.8973,20.814,20.8594,378600.0
2005-05-20 11:30:00,27.55,27.63,27.5,27.61,598400.0,20.8519,20.9124,20.814,20.8973,598400.0
2005-05-20 12:00:00,27.61,27.63,27.56,27.57,200000.0,20.8973,20.9124,20.8594,20.867,200000.0
2005-05-20 12:30:00,27.57,27.62,27.53,27.6,330600.0,20.867,20.9049,20.8367,20.8897,330600.0
2005-05-20 13:00:00,27.61,27.62,27.55,27.59,337200.0,20.8973,20.9049,20.8519,20.8822,337200.0
2005-05-20 13:30:00,27.58,27.61,27.53,27.54,265400.0,20.8746,20.8973,20.8367,20.8443,265400.0
2005-05-20 14:00:00,27.53,27.62,27.51,27.59,301800.0,20.8367,20.9049,20.8216,20.8822,301800.0
2005-05-20 14:30:00,27.59,27.66,27.55,27.57,275800.0,20.8822,20.9351,20.8519,20.867,275800.0
2005-05-20 15:00:00,27.57,27.6,27.48,27.52,675200.0,20.867,20.8897,20.7989,20.8292,675200.0
2005-05-20 15:30:00,27.52,27.54,27.5,27.5,621600.0,20.8292,20.8443,20.814,20.814,621600.0
2005-05-23 09:30:00,27.48,27.67,27.45,27.53,793600.0,20.7989,20.9427,20.7762,20.8367,793600.0
2005-05-23 10:00:00,27.53,27.54,27.49,27.51,276800.0,20.8367,20.8443,20.8065,20.8216,276800.0
2005-05-23 10:30:00,27.53,27.55,27.39,27.42,403800.0,20.8367,20.8519,20.7308,20.7535,403800.0
2005-05-23 11:00:00,27.42,27.49,27.34,27.47,277200.0,20.7535,20.8065,20.6929,20.7913,277200.0
2005-05-23 11:30:00,27.47,27.5,27.43,27.46,220600.0,20.7913,20.814,20.7611,20.7838,220600.0
2005-05-23 12:00:00,27.47,27.5,27.45,27.46,144200.0,20.7913,20.814,20.7762,20.7838,144200.0
2005-05-23 12:30:00,27.46,27.5,27.43,27.46,188600.0,20.7838,20.814,20.7611,20.7838,188600.0
2005-05-23 13:00:00,27.46,27.54,27.45,27.46,297200.0,20.7838,20.8443,20.7762,20.7838,297200.0
2005-05-23 13:30:00,27.47,27.52,27.45,27.51,188200.0,20.7913,20.8292,20.7762,20.8216,188200.0
2005-05-23 14:00:00,27.51,27.6,27.48,27.49,429600.0,20.8216,20.8897,20.7989,20.8065,429600.0
2005-05-23 14:30:00,27.49,27.57,27.48,27.53,231600.0,20.8065,20.867,20.7989,20.8367,231600.0
2005-05-23 15:00:00,27.53,27.55,27.47,27.5,362600.0,20.8367,20.8519,20.7913,20.814,362600.0
2005-05-23 15:30:00,27.5,27.54,27.43,27.47,585600.0,20.814,20.8443,20.7611,20.7913,585600.0
2005-05-24 09:30:00,27.28,27.41,27.18,27.38,767200.0,20.6475,20.7459,20.5718,20.7232,767200.0
2005-05-24 10:00:00,27.38,27.5,27.29,27.46,409000.0,20.7232,20.814,20.6551,20.7838,409000.0
2005-05-24 10:30:00,27.46,27.53,27.36,27.41,342000.0,20.7838,20.8367,20.7081,20.7459,342000.0
2005-05-24 11:00:00,27.4,27.5,27.36,27.4,311400.0,20.7383,20.814,20.7081,20.7383,311400.0
2005-05-24 11:30:00,27.39,27.43,27.34,27.36,260800.0,20.7308,20.7611,20.6929,20.7081,260800.0
2005-05-24 12:00:00,27.36,27.48,27.3,27.32,270800.0,20.7081,20.7989,20.6627,20.6778,270800.0
2005-05-24 12:30:00,27.31,27.38,27.3,27.32,255400.0,20.6702,20.7232,20.6627,20.6778,255400.0
2005-05-24 13:00:00,27.32,27.37,27.27,27.3,196600.0,20.6778,20.7156,20.64,20.6627,196600.0
2005-05-24 13:30:00,27.3,27.35,27.28,27.33,250800.0,20.6627,20.7005,20.6475,20.6854,250800.0
2005-05-24 14:00:00,27.32,27.41,27.29,27.3,339400.0,20.6778,20.7459,20.6551,20.6627,339400.0
2005-05-24 14:30:00,27.29,27.34,27.2,27.26,386200.0,20.6551,20.6929,20.587,20.6324,386200.0
2005-05-24 15:00:00,27.27,27.38,27.18,27.35,478400.0,20.64,20.7232,20.5718,20.7005,478400.0
2005-05-24 15:30:00,27.36,27.43,27.34,27.4,461000.0,20.7081,20.7611,20.6929,20.7383,461000.0
2005-05-25 09:30:00,27.21,27.4,27.17,27.39,458600.0,20.5945,20.7383,20.5643,20.7308,458600.0
2005-05-25 10:00:00,27.4,27.5,27.33,27.42,378000.0,20.7383,20.814,20.6854,20.7535,378000.0
2005-05-25 10:30:00,27.4,27.45,27.36,27.41,263800.0,20.7383,20.7762,20.7081,20.7459,263800.0
2005-05-25 11:00:00,27.41,27.43,27.34,27.4,237600.0,20.7459,20.7611,20.6929,20.7383,237600.0
2005-05-25 11:30:00,27.4,27.41,27.28,27.36,301000.0,20.7383,20.7459,20.6475,20.7081,301000.0
2005-05-25 12:00:00,27.36,27.38,27.33,27.33,150600.0,20.7081,20.7232,20.6854,20.6854,150600.0
2005-05-25 12:30:00,27.33,27.38,27.29,27.29,171000.0,20.6854,20.7232,20.6551,20.6551,171000.0
2005-05-25 13:00:00,27.29,27.31,27.26,27.27,221800.0,20.6551,20.6702,20.6324,20.64,221800.0
2005-05-25 13:30:00,27.27,27.33,27.25,27.32,191200.0,20.64,20.6854,20.6248,20.6778,191200.0
2005-05-25 14:00:00,27.31,27.38,27.31,27.36,249400.0,20.6702,20.7232,20.6702,20.7081,249400.0
2005-05-25 14:30:00,27.37,27.4,27.32,27.37,347200.0,20.7156,20.7383,20.6778,20.7156,347200.0
2005-05-25 15:00:00,27.36,27.45,27.3,27.43,601800.0,20.7081,20.7762,20.6627,20.7611,601800.0
2005-05-25 15:30:00,27.43,27.5,27.43,27.5,435000.0,20.7611,20.814,20.7611,20.814,435000.0
2005-05-26 09:30:00,27.58,27.67,27.43,27.53,691400.0,20.8746,20.9427,20.7611,20.8367,691400.0
2005-05-26 10:00:00,27.52,27.67,27.49,27.67,667400.0,20.8292,20.9427,20.8065,20.9427,667400.0
2005-05-26 10:30:00,27.67,27.74,27.62,27.64,497000.0,20.9427,20.9957,20.9049,20.92,497000.0
2005-05-26 11:00:00,27.64,27.67,27.58,27.64,267000.0,20.92,20.9427,20.8746,20.92,267000.0
2005-05-26 11:30:00,27.64,27.66,27.57,27.61,249400.0,20.92,20.9351,20.867,20.8973,249400.0
2005-05-26 12:00:00,27.61,27.63,27.58,27.6,155400.0,20.8973,20.9124,20.8746,20.8897,155400.0
2005-05-26 12:30:00,27.6,27.61,27.55,27.57,210800.0,20.8897,20.8973,20.8519,20.867,210800.0
2005-05-26 13:00:00,27.57,27.6,27.5,27.52,303600.0,20.867,20.8897,20.814,20.8292,303600.0
2005-05-26 13:30:00,27.53,27.53,27.46,27.48,210200.0,20.8367,20.8367,20.7838,20.7989,210200.0
2005-05-26 14:00:00,27.48,27.5,27.43,27.5,231800.0,20.7989,20.814,20.7611,20.814,231800.0
2005-05-26 14:30:00,27.5,27.53,27.46,27.5,188400.0,20.814,20.8367,20.7838,20.814,188400.0
2005-05-26 15:00:00,27.5,27.61,27.5,27.59,443200.0,20.814,20.8973,20.814,20.8822,443200.0
2005-05-26 15:30:00,27.59,27.65,27.59,27.6,651800.0,20.8822,20.9276,20.8822,20.8897,651800.0
2005-05-27 09:30:00,27.66,27.75,27.55,27.71,465200.0,20.9351,21.0033,20.8519,20.973,465200.0
2005-05-27 10:00:00,27.71,27.78,27.68,27.71,465600.0,20.973,21.026,20.9503,20.973,465600.0
2005-05-27 10:30:00,27.7,27.73,27.68,27.73,310000.0,20.9654,20.9881,20.9503,20.9881,310000.0
2005-05-27 11:00:00,27.73,27.75,27.71,27.74,126200.0,20.9881,21.0033,20.973,20.9957,126200.0
2005-05-27 11:30:00,27.73,27.75,27.7,27.72,173000.0,20.9881,21.0033,20.9654,20.9805,173000.0
2005-05-27 12:00:00,27.72,27.75,27.72,27.73,123200.0,20.9805,21.0033,20.9805,20.9881,123200.0
2005-05-27 12:30:00,27.73,27.78,27.73,27.77,207000.0,20.9881,21.026,20.9881,21.0184,207000.0
2005-05-27 13:00:00,27.77,27.83,27.7,27.71,261000.0,21.0184,21.0638,20.9654,20.973,261000.0
2005-05-27 13:30:00,27.71,27.75,27.7,27.74,228200.0,20.973,21.0033,20.9654,20.9957,228200.0
2005-05-27 14:00:00,27.74,27.83,27.73,27.77,444800.0,20.9957,21.0638,20.9881,21.0184,444800.0
2005-05-27 14:30:00,27.78,27.83,27.7,27.81,353600.0,21.026,21.0638,20.9654,21.0487,353600.0
2005-05-27 15:00:00,27.8,27.85,27.78,27.85,248000.0,21.0411,21.0789,21.026,21.0789,248000.0
2005-05-27 15:30:00,27.85,27.86,27.77,27.81,271000.0,21.0789,21.0865,21.0184,21.0487,271000.0
2005-05-31 09:30:00,27.71,27.82,27.6,27.6,463400.0,20.973,21.0562,20.8897,20.8897,463400.0
2005-05-31 10:00:00,27.6,27.67,27.55,27.59,508000.0,20.8897,20.9427,20.8519,20.8822,508000.0
2005-05-31 10:30:00,27.59,27.61,27.56,27.58,335400.0,20.8822,20.8973,20.8594,20.8746,335400.0
2005-05-31 11:00:00,27.58,27.58,27.43,27.49,496800.0,20.8746,20.8746,20.7611,20.8065,496800.0
2005-05-31 11:30:00,27.49,27.5,27.44,27.49,227600.0,20.8065,20.814,20.7686,20.8065,227600.0
2005-05-31 12:00:00,27.5,27.55,27.46,27.54,165800.0,20.814,20.8519,20.7838,20.8443,165800.0
2005-05-31 12:30:00,27.54,27.54,27.43,27.44,218200.0,20.8443,20.8443,20.7611,20.7686,218200.0
2005-05-31 13:00:00,27.44,27.49,27.43,27.43,226600.0,20.7686,20.8065,20.7611,20.7611,226600.0
2005-05-31 13:30:00,27.44,27.59,27.43,27.55,242200.0,20.7686,20.8822,20.7611,20.8519,242200.0
2005-05-31 14:00:00,27.55,27.58,27.45,27.56,205200.0,20.8519,20.8746,20.7762,20.8594,205200.0
2005-05-31 14:30:00,27.56,27.59,27.49,27.52,581200.0,20.8594,20.8822,20.8065,20.8292,581200.0
2005-05-31 15:00:00,27.52,27.55,27.47,27.5,456400.0,20.8292,20.8519,20.7913,20.814,456400.0
2005-05-31 15:30:00,27.5,27.5,27.36,27.41,889600.0,20.814,20.814,20.7081,20.7459,889600.0
2005-06-01 09:30:00,27.46,27.57,27.4,27.49,574600.0,20.7838,20.867,20.7383,20.8065,574600.0
2005-06-01 10:00:00,27.49,27.99,27.45,27.92,1036800.0,20.8065,21.1849,20.7762,21.1319,1036800.0
2005-06-01 10:30:00,27.92,27.97,27.8,27.81,425800.0,21.1319,21.1698,21.0411,21.0487,425800.0
2005-06-01 11:00:00,27.8,27.99,27.8,27.93,426400.0,21.0411,21.1849,21.0411,21.1395,426400.0
2005-06-01 11:30:00,27.93,27.93,27.84,27.91,308800.0,21.1395,21.1395,21.0714,21.1244,308800.0
2005-06-01 12:00:00,27.9,27.92,27.79,27.79,374200.0,21.1168,21.1319,21.0335,21.0335,374200.0
2005-06-01 12:30:00,27.8,27.91,27.79,27.91,310600.0,21.0411,21.1244,21.0335,21.1244,310600.0
2005-06-01 13:00:00,27.92,27.92,27.85,27.86,268400.0,21.1319,21.1319,21.0789,21.0865,268400.0
2005-06-01 13:30:00,27.86,27.89,27.84,27.89,285400.0,21.0865,21.1092,21.0714,21.1092,285400.0
2005-06-01 14:00:00,27.89,27.91,27.75,27.77,366600.0,21.1092,21.1244,21.0033,21.0184,366600.0
2005-06-01 14:30:00,27.77,27.79,27.7,27.75,639400.0,21.0184,21.0335,20.9654,21.0033,639400.0
2005-06-01 15:00:00,27.75,27.85,27.74,27.78,348800.0,21.0033,21.0789,20.9957,21.026,348800.0
2005-06-01 15:30:00,27.78,27.87,27.78,27.84,707000.0,21.026,21.0941,21.026,21.0714,707000.0
2005-06-02 09:30:00,27.49,27.52,27.25,27.51,966600.0,20.8065,20.8292,20.6248,20.8216,966600.0
2005-06-02 10:00:00,27.52,27.65,27.5,27.58,630400.0,20.8292,20.9276,20.814,20.8746,630400.0
2005-06-02 10:30:00,27.57,27.84,27.57,27.74,790400.0,20.867,21.0714,20.867,20.9957,790400.0
2005-06-02 11:00:00,27.72,27.77,27.65,27.77,217600.0,20.9805,21.0184,20.9276,21.0184,217600.0
2005-06-02 11:30:00,27.77,27.78,27.67,27.68,184600.0,21.0184,21.026,20.9427,20.9503,184600.0
2005-06-02 12:00:00,27.7,27.79,27.69,27.75,180800.0,20.9654,21.0335,20.9578,21.0033,180800.0
2005-06-02 12:30:00,27.75,27.8,27.68,27.68,207400.0,21.0033,21.0411,20.9503,20.9503,207400.0
2005-06-02 13:00:00,27.68,27.79,27.68,27.75,208000.0,20.9503,21.0335,20.9503,21.0033,208000.0
2005-06-02 13:30:00,27.75,27.84,27.74,27.83,333200.0,21.0033,21.0714,20.9957,21.0638,333200.0
2005-06-02 14:00:00,27.82,27.93,27.82,27.93,276800.0,21.0562,21.1395,21.0562,21.1395,276800.0
2005-06-02 14:30:00,27.9,27.97,27.86,27.96,242200.0,21.1168,21.1698,21.0865,21.1622,242200.0
2005-06-02 15:00:00,27.96,28.08,27.93,28.07,678200.0,21.1622,21.253,21.1395,21.2455,678200.0
2005-06-02 15:30:00,28.07,28.16,28.0,28.13,977000.0,21.2455,21.3136,21.1925,21.2909,977000.0
2005-06-03 09:30:00,28.16,28.38,28.09,28.09,976200.0,21.3136,21.4801,21.2606,21.2606,976200.0
2005-06-03 10:00:00,28.09,28.14,27.98,28.07,419400.0,21.2606,21.2984,21.1773,21.2455,419400.0
2005-06-03 10:30:00,28.07,28.19,28.03,28.13,239200.0,21.2455,21.3363,21.2152,21.2909,239200.0
2005-06-03 11:00:00,28.13,28.14,27.96,27.98,231800.0,21.2909,21.2984,21.1622,21.1773,231800.0
2005-06-03 11:30:00,27.98,27.99,27.75,27.8,382400.0,21.1773,21.1849,21.0033,21.0411,382400.0
2005-06-03 12:00:00,27.79,27.88,27.75,27.87,332000.0,21.0335,21.1016,21.0033,21.0941,332000.0
2005-06-03 12:30:00,27.86,27.88,27.77,27.88,215000.0,21.0865,21.1016,21.0184,21.1016,215000.0
2005-06-03 13:00:00,27.88,27.91,27.77,27.85,330200.0,21.1016,21.1244,21.0184,21.0789,330200.0
2005-06-03 13:30:00,27.85,27.87,27.77,27.79,190000.0,21.0789,21.0941,21.0184,21.0335,190000.0
2005-06-03 14:00:00,27.79,27.79,27.72,27.72,260800.0,21.0335,21.0335,20.9805,20.9805,260800.0
2005-06-03 14:30:00,27.72,27.74,27.67,27.72,611800.0,20.9805,20.9957,20.9427,20.9805,611800.0
2005-06-03 15:00:00,27.72,27.78,27.67,27.68,263400.0,20.9805,21.026,20.9427,20.9503,263400.0
2005-06-03 15:30:00,27.68,27.77,27.68,27.72,377600.0,20.9503,21.0184,20.9503,20.9805,377600.0
2005-06-06 09:30:00,27.75,27.95,27.71,27.82,402200.0,21.0033,21.1546,20.973,21.0562,402200.0
2005-06-06 10:00:00,27.82,27.85,27.74,27.82,242200.0,21.0562,21.0789,20.9957,21.0562,242200.0
2005-06-06 10:30:00,27.82,27.87,27.8,27.84,190600.0,21.0562,21.0941,21.0411,21.0714,190600.0
2005-06-06 11:00:00,27.83,27.92,27.82,27.91,138000.0,21.0638,21.1319,21.0562,21.1244,138000.0
2005-06-06 11:30:00,27.9,27.93,27.88,27.89,141600.0,21.1168,21.1395,21.1016,21.1092,141600.0
2005-06-06 12:00:00,27.89,28.0,27.89,27.96,215400.0,21.1092,21.1925,21.1092,21.1622,215400.0
2005-06-06 12:30:00,27.95,27.97,27.93,27.96,99400.0,21.1546,21.1698,21.1395,21.1622,99400.0
2005-06-06 13:00:00,27.95,27.96,27.88,27.91,134400.0,21.1546,21.1622,21.1016,21.1244,134400.0
2005-06-06 13:30:00,27.91,27.96,27.89,27.94,219000.0,21.1244,21.1622,21.1092,21.1471,219000.0
2005-06-06 14:00:00,27.94,27.98,27.93,27.94,306400.0,21.1471,21.1773,21.1395,21.1471,306400.0
2005-06-06 14:30:00,27.95,27.95,27.86,27.86,233600.0,21.1546,21.1546,21.0865,21.0865,233600.0
2005-06-06 15:00:00,27.86,27.94,27.84,27.93,415000.0,21.0865,21.1471,21.0714,21.1395,415000.0
2005-06-06 15:30:00,27.94,27.98,27.9,27.9,306600.0,21.1471,21.1773,21.1168,21.1168,306600.0
2005-06-07 09:30:00,27.88,28.15,27.88,28.14,598400.0,21.1016,21.306,21.1016,21.2984,598400.0
2005-06-07 10:00:00,28.14,28.45,28.13,28.4,662400.0,21.2984,21.5331,21.2909,21.4952,662400.0
2005-06-07 10:30:00,28.39,28.45,28.3,28.36,414600.0,21.4877,21.5331,21.4195,21.4649,414600.0
2005-06-07 11:00:00,28.36,28.4,28.32,28.36,305200.0,21.4649,21.4952,21.4347,21.4649,305200.0
2005-06-07 11:30:00,28.36,28.41,28.3,28.36,278400.0,21.4649,21.5028,21.4195,21.4649,278400.0
2005-06-07 12:00:00,28.36,28.43,28.35,28.4,208800.0,21.4649,21.5179,21.4574,21.4952,208800.0
2005-06-07 12:30:00,28.4,28.43,28.36,28.42,150200.0,21.4952,21.5179,21.4649,21.5104,150200.0
2005-06-07 13:00:00,28.43,28.43,28.35,28.36,139600.0,21.5179,21.5179,21.4574,21.4649,139600.0
2005-06-07 13:30:00,28.36,28.36,28.17,28.24,293200.0,21.4649,21.4649,21.3211,21.3741,293200.0
2005-06-07 14:00:00,28.23,28.23,27.87,27.91,694000.0,21.3666,21.3666,21.0941,21.1244,694000.0
2005-06-07 14:30:00,27.91,28.06,27.91,28.01,318000.0,21.1244,21.2379,21.1244,21.2,318000.0
2005-06-07 15:00:00,28.0,28.01,27.88,27.88,317600.0,21.1925,21.2,21.1016,21.1016,317600.0
2005-06-07 15:30:00,27.88,27.9,27.74,27.78,797200.0,21.1016,21.1168,20.9957,21.026,797200.0
2005-06-08 09:30:00,27.83,27.97,27.76,27.81,399600.0,21.0638,21.1698,21.0108,21.0487,399600.0
2005-06-08 10:00:00,27.79,27.82,27.73,27.78,250800.0,21.0335,21.0562,20.9881,21.026,250800.0
2005-06-08 10:30:00,27.79,27.8,27.66,27.75,275800.0,21.0335,21.0411,20.9351,21.0033,275800.0
2005-06-08 11:00:00,27.75,27.75,27.66,27.72,216200.0,21.0033,21.0033,20.9351,20.9805,216200.0
2005-06-08 11:30:00,27.72,27.85,27.71,27.83,231200.0,20.9805,21.0789,20.973,21.0638,231200.0
2005-06-08 12:00:00,27.83,27.85,27.78,27.78,187800.0,21.0638,21.0789,21.026,21.026,187800.0
2005-06-08 12:30:00,27.79,27.8,27.75,27.77,99400.0,21.0335,21.0411,21.0033,21.0184,99400.0
2005-06-08 13:00:00,27.77,27.8,27.72,27.75,118400.0,21.0184,21.0411,20.9805,21.0033,118400.0
2005-06-08 13:30:00,27.75,27.75,27.59,27.64,193600.0,21.0033,21.0033,20.8822,20.92,193600.0
2005-06-08 14:00:00,27.64,27.64,27.5,27.6,415000.0,20.92,20.92,20.814,20.8897,415000.0
2005-06-08 14:30:00,27.6,27.62,27.54,27.55,252600.0,20.8897,20.9049,20.8443,20.8519,252600.0
2005-06-08 15:00:00,27.56,27.61,27.52,27.58,276800.0,20.8594,20.8973,20.8292,20.8746,276800.0
2005-06-08 15:30:00,27.57,27.63,27.55,27.57,448800.0,20.867,20.9124,20.8519,20.867,448800.0
2005-06-09 09:30:00,27.54,27.56,27.31,27.45,466400.0,20.8443,20.8594,20.6702,20.7762,466400.0
2005-06-09 10:00:00,27.45,27.56,27.34,27.52,384000.0,20.7762,20.8594,20.6929,20.8292,384000.0
2005-06-09 10:30:00,27.52,27.53,27.36,27.44,227200.0,20.8292,20.8367,20.7081,20.7686,227200.0
2005-06-09 11:00:00,27.44,27.52,27.34,27.38,185400.0,20.7686,20.8292,20.6929,20.7232,185400.0
2005-06-09 11:30:00,27.39,27.59,27.38,27.57,232800.0,20.7308,20.8822,20.7232,20.867,232800.0
2005-06-09 12:00:00,27.57,27.94,27.56,27.88,562600.0,20.867,21.1471,20.8594,21.1016,562600.0
2005-06-09 12:30:00,27.9,27.92,27.75,27.77,491000.0,21.1168,21.1319,21.0033,21.0184,491000.0
2005-06-09 13:00:00,27.77,27.77,27.61,27.65,366000.0,21.0184,21.0184,20.8973,20.9276,366000.0
2005-06-09 13:30:00,27.65,27.73,27.59,27.69,241000.0,20.9276,20.9881,20.8822,20.9578,241000.0
2005-06-09 14:00:00,27.7,27.72,27.58,27.59,222600.0,20.9654,20.9805,20.8746,20.8822,222600.0
2005-06-09 14:30:00,27.6,27.72,27.54,27.58,286800.0,20.8897,20.9805,20.8443,20.8746,286800.0
2005-06-09 15:00:00,27.58,27.64,27.48,27.5,721000.0,20.8746,20.92,20.7989,20.814,721000.0
2005-06-09 15:30:00,27.5,27.68,27.5,27.64,572200.0,20.814,20.9503,20.814,20.92,572200.0
2005-06-10 09:30:00,27.72,27.75,27.4,27.43,422000.0,20.9805,21.0033,20.7383,20.7611,422000.0
2005-06-10 10:00:00,27.41,27.44,27.33,27.39,263800.0,20.7459,20.7686,20.6854,20.7308,263800.0
2005-06-10 10:30:00,27.39,27.46,27.36,27.43,217800.0,20.7308,20.7838,20.7081,20.7611,217800.0
2005-06-10 11:00:00,27.43,27.46,27.38,27.41,186200.0,20.7611,20.7838,20.7232,20.7459,186200.0
2005-06-10 11:30:00,27.41,27.44,27.29,27.29,337000.0,20.7459,20.7686,20.6551,20.6551,337000.0
2005-06-10 12:00:00,27.29,27.33,27.16,27.18,437400.0,20.6551,20.6854,20.5567,20.5718,437400.0
2005-06-10 12:30:00,27.18,27.22,27.14,27.19,455000.0,20.5718,20.6021,20.5416,20.5794,455000.0
2005-06-10 13:00:00,27.18,27.3,27.18,27.28,359400.0,20.5718,20.6627,20.5718,20.6475,359400.0
2005-06-10 13:30:00,27.28,27.4,27.25,27.28,244400.0,20.6475,20.7383,20.6248,20.6475,244400.0
2005-06-10 14:00:00,27.28,27.3,27.19,27.2,322400.0,20.6475,20.6627,20.5794,20.587,322400.0
2005-06-10 14:30:00,27.2,27.25,27.13,27.2,521600.0,20.587,20.6248,20.534,20.587,521600.0
2005-06-10 15:00:00,27.21,27.48,27.18,27.33,473800.0,20.5945,20.7989,20.5718,20.6854,473800.0
2005-06-10 15:30:00,27.34,27.4,27.31,27.38,647400.0,20.6929,20.7383,20.6702,20.7232,647400.0
2005-06-13 09:30:00,27.38,27.53,27.33,27.45,396400.0,20.7232,20.8367,20.6854,20.7762,396400.0
2005-06-13 10:00:00,27.45,27.45,27.34,27.36,155400.0,20.7762,20.7762,20.6929,20.7081,155400.0
2005-06-13 10:30:00,27.36,27.61,27.36,27.56,428000.0,20.7081,20.8973,20.7081,20.8594,428000.0
2005-06-13 11:00:00,27.56,27.63,27.54,27.62,456200.0,20.8594,20.9124,20.8443,20.9049,456200.0
2005-06-13 11:30:00,27.62,27.64,27.56,27.63,526000.0,20.9049,20.92,20.8594,20.9124,526000.0
2005-06-13 12:00:00,27.63,27.66,27.61,27.65,144200.0,20.9124,20.9351,20.8973,20.9276,144200.0
2005-06-13 12:30:00,27.64,27.65,27.56,27.61,181000.0,20.92,20.9276,20.8594,20.8973,181000.0
2005-06-13 13:00:00,27.6,27.66,27.56,27.66,220200.0,20.8897,20.9351,20.8594,20.9351,220200.0
2005-06-13 13:30:00,27.66,27.68,27.58,27.58,239800.0,20.9351,20.9503,20.8746,20.8746,239800.0
2005-06-13 14:00:00,27.58,27.61,27.48,27.52,392800.0,20.8746,20.8973,20.7989,20.8292,392800.0
2005-06-13 14:30:00,27.51,27.64,27.48,27.59,359200.0,20.8216,20.92,20.7989,20.8822,359200.0
2005-06-13 15:00:00,27.59,27.64,27.53,27.6,442400.0,20.8822,20.92,20.8367,20.8897,442400.0
2005-06-13 15:30:00,27.58,27.69,27.57,27.65,534600.0,20.8746,20.9578,20.867,20.9276,534600.0
2005-06-14 09:30:00,27.58,27.7,27.54,27.66,365600.0,20.8746,20.9654,20.8443,20.9351,365600.0
2005-06-14 10:00:00,27.67,27.7,27.5,27.51,329000.0,20.9427,20.9654,20.814,20.8216,329000.0
2005-06-14 10:30:00,27.5,27.57,27.47,27.53,228600.0,20.814,20.867,20.7913,20.8367,228600.0
2005-06-14 11:00:00,27.52,27.58,27.48,27.49,168400.0,20.8292,20.8746,20.7989,20.8065,168400.0
2005-06-14 11:30:00,27.51,27.53,27.47,27.49,127600.0,20.8216,20.8367,20.7913,20.8065,127600.0
2005-06-14 12:00:00,27.49,27.52,27.45,27.5,153000.0,20.8065,20.8292,20.7762,20.814,153000.0
2005-06-14 12:30:00,27.5,27.54,27.48,27.5,155800.0,20.814,20.8443,20.7989,20.814,155800.0
2005-06-14 13:00:00,27.5,27.52,27.45,27.48,133200.0,20.814,20.8292,20.7762,20.7989,133200.0
2005-06-14 13:30:00,27.48,27.7,27.46,27.68,234000.0,20.7989,20.9654,20.7838,20.9503,234000.0
2005-06-14 14:00:00,27.68,27.72,27.53,27.55,303400.0,20.9503,20.9805,20.8367,20.8519,303400.0
2005-06-14 14:30:00,27.55,27.57,27.49,27.53,277400.0,20.8519,20.867,20.8065,20.8367,277400.0
2005-06-14 15:00:00,27.53,27.64,27.52,27.54,297600.0,20.8367,20.92,20.8292,20.8443,297600.0
2005-06-14 15:30:00,27.54,27.63,27.5,27.63,676400.0,20.8443,20.9124,20.814,20.9124,676400.0
2005-06-15 09:30:00,27.61,27.74,27.57,27.68,539400.0,20.8973,20.9957,20.867,20.9503,539400.0
2005-06-15 10:00:00,27.7,27.73,27.55,27.62,234600.0,20.9654,20.9881,20.8519,20.9049,234600.0
2005-06-15 10:30:00,27.61,27.61,27.38,27.38,361400.0,20.8973,20.8973,20.7232,20.7232,361400.0
2005-06-15 11:00:00,27.4,27.51,27.36,27.48,270800.0,20.7383,20.8216,20.7081,20.7989,270800.0
2005-06-15 11:30:00,27.48,27.53,27.4,27.42,380400.0,20.7989,20.8367,20.7383,20.7535,380400.0
2005-06-15 12:00:00,27.42,27.49,27.42,27.46,344600.0,20.7535,20.8065,20.7535,20.7838,344600.0
2005-06-15 12:30:00,27.46,27.49,27.36,27.41,370800.0,20.7838,20.8065,20.7081,20.7459,370800.0
2005-06-15 13:00:00,27.41,27.43,27.36,27.38,173000.0,20.7459,20.7611,20.7081,20.7232,173000.0
2005-06-15 13:30:00,27.39,27.41,27.31,27.33,402200.0,20.7308,20.7459,20.6702,20.6854,402200.0
2005-06-15 14:00:00,27.33,27.46,27.33,27.46,891800.0,20.6854,20.7838,20.6854,20.7838,891800.0
2005-06-15 14:30:00,27.46,27.49,27.42,27.45,292200.0,20.7838,20.8065,20.7535,20.7762,292200.0
2005-06-15 15:00:00,27.45,27.53,27.39,27.52,306600.0,20.7762,20.8367,20.7308,20.8292,306600.0
2005-06-15 15:30:00,27.52,27.67,27.5,27.65,638000.0,20.8292,20.9427,20.814,20.9276,638000.0
2005-06-16 09:30:00,27.59,27.67,27.41,27.44,346400.0,20.8822,20.9427,20.7459,20.7686,346400.0
2005-06-16 10:00:00,27.44,27.5,27.38,27.43,204200.0,20.7686,20.814,20.7232,20.7611,204200.0
2005-06-16 10:30:00,27.43,27.6,27.43,27.5,272800.0,20.7611,20.8897,20.7611,20.814,272800.0
2005-06-16 11:00:00,27.5,27.55,27.43,27.49,163800.0,20.814,20.8519,20.7611,20.8065,163800.0
2005-06-16 11:30:00,27.49,27.52,27.45,27.5,122400.0,20.8065,20.8292,20.7762,20.814,122400.0
2005-06-16 12:00:00,27.5,27.5,27.39,27.41,193200.0,20.814,20.814,20.7308,20.7459,193200.0
2005-06-16 12:30:00,27.4,27.45,27.4,27.4,139800.0,20.7383,20.7762,20.7383,20.7383,139800.0
2005-06-16 13:00:00,27.4,27.43,27.38,27.43,121400.0,20.7383,20.7611,20.7232,20.7611,121400.0
2005-06-16 13:30:00,27.42,27.46,27.36,27.39,155200.0,20.7535,20.7838,20.7081,20.7308,155200.0
2005-06-16 14:00:00,27.38,27.42,27.34,27.38,114200.0,20.7232,20.7535,20.6929,20.7232,114200.0
2005-06-16 14:30:00,27.38,27.53,27.36,27.45,148800.0,20.7232,20.8367,20.7081,20.7762,148800.0
2005-06-16 15:00:00,27.46,27.5,27.43,27.49,158400.0,20.7838,20.814,20.7611,20.8065,158400.0
2005-06-16 15:30:00,27.49,27.52,27.45,27.5,439000.0,20.8065,20.8292,20.7762,20.814,439000.0
2005-06-17 09:30:00,28.05,28.05,27.36,27.41,8108400.0,21.2303,21.2303,20.7081,20.7459,8108400.0
2005-06-17 10:00:00,27.41,27.46,27.04,27.24,788200.0,20.7459,20.7838,20.4659,20.6172,788200.0
2005-06-17 10:30:00,27.24,27.38,27.17,27.18,411800.0,20.6172,20.7232,20.5643,20.5718,411800.0
2005-06-17 11:00:00,27.17,27.22,27.09,27.14,418000.0,20.5643,20.6021,20.5037,20.5416,418000.0
2005-06-17 11:30:00,27.14,27.23,27.1,27.21,273000.0,20.5416,20.6097,20.5113,20.5945,273000.0
2005-06-17 12:00:00,27.21,27.24,27.1,27.13,198400.0,20.5945,20.6172,20.5113,20.534,198400.0
2005-06-17 12:30:00,27.14,27.27,27.13,27.27,175000.0,20.5416,20.64,20.534,20.64,175000.0
2005-06-17 13:00:00,27.27,27.36,27.24,27.28,173000.0,20.64,20.7081,20.6172,20.6475,173000.0
2005-06-17 13:30:00,27.28,27.34,27.24,27.31,167000.0,20.6475,20.6929,20.6172,20.6702,167000.0
2005-06-17 14:00:00,27.31,27.34,27.18,27.19,257000.0,20.6702,20.6929,20.5718,20.5794,257000.0
2005-06-17 14:30:00,27.19,27.22,27.15,27.18,178600.0,20.5794,20.6021,20.5491,20.5718,178600.0
2005-06-17 15:00:00,27.18,27.33,27.16,27.33,365600.0,20.5718,20.6854,20.5567,20.6854,365600.0
2005-06-17 15:30:00,27.33,27.38,27.27,27.28,902800.0,20.6854,20.7232,20.64,20.6475,902800.0
2005-06-20 09:30:00,27.21,27.25,26.88,27.0,662400.0,20.5945,20.6248,20.3448,20.4356,662400.0
2005-06-20 10:00:00,27.0,27.05,26.91,27.0,290600.0,20.4356,20.4734,20.3675,20.4356,290600.0
2005-06-20 10:30:00,27.0,27.13,27.0,27.07,235000.0,20.4356,20.534,20.4356,20.4886,235000.0
2005-06-20 11:00:00,27.07,27.14,27.04,27.09,197800.0,20.4886,20.5416,20.4659,20.5037,197800.0
2005-06-20 11:30:00,27.09,27.13,27.06,27.11,74600.0,20.5037,20.534,20.481,20.5189,74600.0
2005-06-20 12:00:00,27.11,27.21,27.11,27.16,173000.0,20.5189,20.5945,20.5189,20.5567,173000.0
2005-06-20 12:30:00,27.16,27.24,27.16,27.2,130000.0,20.5567,20.6172,20.5567,20.587,130000.0
2005-06-20 13:00:00,27.18,27.18,27.07,27.07,102400.0,20.5718,20.5718,20.4886,20.4886,102400.0
2005-06-20 13:30:00,27.07,27.11,27.06,27.07,125600.0,20.4886,20.5189,20.481,20.4886,125600.0
2005-06-20 14:00:00,27.07,27.14,27.07,27.11,112200.0,20.4886,20.5416,20.4886,20.5189,112200.0
2005-06-20 14:30:00,27.12,27.22,27.08,27.19,155000.0,20.5264,20.6021,20.4961,20.5794,155000.0
2005-06-20 15:00:00,27.19,27.35,27.17,27.3,364000.0,20.5794,20.7005,20.5643,20.6627,364000.0
2005-06-20 15:30:00,27.3,27.3,27.21,27.22,277200.0,20.6627,20.6627,20.5945,20.6021,277200.0
2005-06-21 09:30:00,27.05,27.2,26.97,26.99,457600.0,20.4734,20.587,20.4129,20.428,457600.0
2005-06-21 10:00:00,26.99,27.1,26.93,27.06,376600.0,20.428,20.5113,20.3826,20.481,376600.0
2005-06-21 10:30:00,27.08,27.15,26.99,27.0,296400.0,20.4961,20.5491,20.428,20.4356,296400.0
2005-06-21 11:00:00,27.0,27.04,26.93,26.94,190800.0,20.4356,20.4659,20.3826,20.3902,190800.0
2005-06-21 11:30:00,26.94,26.98,26.9,26.95,184400.0,20.3902,20.4205,20.3599,20.3978,184400.0
2005-06-21 12:00:00,26.95,27.03,26.93,27.0,133800.0,20.3978,20.4583,20.3826,20.4356,133800.0
2005-06-21 12:30:00,27.0,27.05,26.97,27.02,163200.0,20.4356,20.4734,20.4129,20.4507,163200.0
2005-06-21 13:00:00,27.01,27.04,26.95,26.97,113600.0,20.4432,20.4659,20.3978,20.4129,113600.0
2005-06-21 13:30:00,26.97,27.0,26.94,26.98,102200.0,20.4129,20.4356,20.3902,20.4205,102200.0
2005-06-21 14:00:00,26.98,27.02,26.95,26.95,194800.0,20.4205,20.4507,20.3978,20.3978,194800.0
2005-06-21 14:30:00,26.95,27.02,26.93,26.99,244600.0,20.3978,20.4507,20.3826,20.428,244600.0
2005-06-21 15:00:00,26.99,27.0,26.8,26.83,787000.0,20.428,20.4356,20.2842,20.3069,787000.0
2005-06-21 15:30:00,26.81,26.98,26.81,26.94,625600.0,20.2918,20.4205,20.2918,20.3902,625600.0
2005-06-22 09:30:00,27.1,27.15,26.99,27.0,466800.0,20.5113,20.5491,20.428,20.4356,466800.0
2005-06-22 10:00:00,27.0,27.11,27.0,27.05,167600.0,20.4356,20.5189,20.4356,20.4734,167600.0
2005-06-22 10:30:00,27.05,27.11,26.82,26.85,366800.0,20.4734,20.5189,20.2994,20.3221,366800.0
2005-06-22 11:00:00,26.85,26.92,26.74,26.83,367600.0,20.3221,20.375,20.2388,20.3069,367600.0
2005-06-22 11:30:00,26.82,26.88,26.77,26.83,159000.0,20.2994,20.3448,20.2615,20.3069,159000.0
2005-06-22 12:00:00,26.83,26.93,26.82,26.89,117800.0,20.3069,20.3826,20.2994,20.3523,117800.0
2005-06-22 12:30:00,26.89,26.93,26.79,26.92,184400.0,20.3523,20.3826,20.2767,20.375,184400.0
2005-06-22 13:00:00,26.93,27.04,26.93,27.0,188400.0,20.3826,20.4659,20.3826,20.4356,188400.0
2005-06-22 13:30:00,27.0,27.02,26.96,26.96,79800.0,20.4356,20.4507,20.4053,20.4053,79800.0
2005-06-22 14:00:00,26.96,26.98,26.88,26.98,103800.0,20.4053,20.4205,20.3448,20.4205,103800.0
2005-06-22 14:30:00,26.98,26.99,26.9,26.98,130800.0,20.4205,20.428,20.3599,20.4205,130800.0
2005-06-22 15:00:00,26.98,27.03,26.95,26.96,123400.0,20.4205,20.4583,20.3978,20.4053,123400.0
2005-06-22 15:30:00,26.96,27.0,26.91,27.0,258200.0,20.4053,20.4356,20.3675,20.4356,258200.0
2005-06-23 09:30:00,27.0,27.2,26.9,27.12,487600.0,20.4356,20.587,20.3599,20.5264,487600.0
2005-06-23 10:00:00,27.12,27.15,26.96,26.98,193400.0,20.5264,20.5491,20.4053,20.4205,193400.0
2005-06-23 10:30:00,26.98,27.0,26.82,26.85,207800.0,20.4205,20.4356,20.2994,20.3221,207800.0
2005-06-23 11:00:00,26.86,27.06,26.85,27.02,252800.0,20.3296,20.481,20.3221,20.4507,252800.0
2005-06-23 11:30:00,27.02,27.19,27.02,27.15,425400.0,20.4507,20.5794,20.4507,20.5491,425400.0
2005-06-23 12:00:00,27.15,27.15,27.08,27.1,164200.0,20.5491,20.5491,20.4961,20.5113,164200.0
2005-06-23 12:30:00,27.1,27.11,27.06,27.07,151800.0,20.5113,20.5189,20.481,20.4886,151800.0
2005-06-23 13:00:00,27.07,27.09,27.03,27.07,255400.0,20.4886,20.5037,20.4583,20.4886,255400.0
2005-06-23 13:30:00,27.07,27.07,26.57,26.66,743800.0,20.4886,20.4886,20.1101,20.1783,743800.0
2005-06-23 14:00:00,26.66,26.77,26.64,26.72,558600.0,20.1783,20.2615,20.1631,20.2237,558600.0
2005-06-23 14:30:00,26.71,26.75,26.66,26.73,222800.0,20.2161,20.2464,20.1783,20.2312,222800.0
2005-06-23 15:00:00,26.73,26.76,26.65,26.68,280200.0,20.2312,20.2539,20.1707,20.1934,280200.0
2005-06-23 15:30:00,26.68,26.72,26.56,26.6,656800.0,20.1934,20.2237,20.1026,20.1328,656800.0
2005-06-24 09:30:00,26.64,26.84,26.56,26.78,465000.0,20.1631,20.3145,20.1026,20.2691,465000.0
2005-06-24 10:00:00,26.78,26.8,26.55,26.56,258800.0,20.2691,20.2842,20.095,20.1026,258800.0
2005-06-24 10:30:00,26.56,26.64,26.4,26.45,379000.0,20.1026,20.1631,19.9815,20.0193,379000.0
2005-06-24 11:00:00,26.45,26.59,26.45,26.52,172800.0,20.0193,20.1253,20.0193,20.0723,172800.0
2005-06-24 11:30:00,26.53,26.53,26.37,26.37,289000.0,20.0799,20.0799,19.9588,19.9588,289000.0
2005-06-24 12:00:00,26.39,26.52,26.38,26.46,263400.0,19.9739,20.0723,19.9663,20.0269,263400.0
2005-06-24 12:30:00,26.46,26.47,26.43,26.43,155400.0,20.0269,20.0345,20.0042,20.0042,155400.0
2005-06-24 13:00:00,26.43,26.45,26.4,26.43,133800.0,20.0042,20.0193,19.9815,20.0042,133800.0
2005-06-24 13:30:00,26.43,26.47,26.36,26.46,217600.0,20.0042,20.0345,19.9512,20.0269,217600.0
2005-06-24 14:00:00,26.46,26.48,26.42,26.47,121800.0,20.0269,20.042,19.9966,20.0345,121800.0
2005-06-24 14:30:00,26.47,26.53,26.4,26.43,174000.0,20.0345,20.0799,19.9815,20.0042,174000.0
2005-06-24 15:00:00,26.45,26.47,26.35,26.4,358800.0,20.0193,20.0345,19.9436,19.9815,358800.0
2005-06-24 15:30:00,26.4,26.43,26.21,26.23,738800.0,19.9815,20.0042,19.8377,19.8528,738800.0
2005-06-27 09:30:00,26.06,26.18,25.95,26.09,770000.0,19.7241,19.815,19.6409,19.7468,770000.0
2005-06-27 10:00:00,26.09,26.17,26.03,26.16,304600.0,19.7468,19.8074,19.7014,19.7998,304600.0
2005-06-27 10:30:00,26.16,26.2,26.09,26.1,262800.0,19.7998,19.8301,19.7468,19.7544,262800.0
2005-06-27 11:00:00,26.11,26.14,26.04,26.06,196600.0,19.762,19.7847,19.709,19.7241,196600.0
2005-06-27 11:30:00,26.06,26.07,25.99,26.05,202400.0,19.7241,19.7317,19.6712,19.7166,202400.0
2005-06-27 12:00:00,26.05,26.15,26.05,26.1,157200.0,19.7166,19.7923,19.7166,19.7544,157200.0
2005-06-27 12:30:00,26.11,26.13,26.0,26.08,202400.0,19.762,19.7771,19.6787,19.7393,202400.0
2005-06-27 13:00:00,26.08,26.08,25.99,26.06,230200.0,19.7393,19.7393,19.6712,19.7241,230200.0
2005-06-27 13:30:00,26.06,26.1,25.97,25.97,237400.0,19.7241,19.7544,19.656,19.656,237400.0
2005-06-27 14:00:00,25.97,26.0,25.95,25.96,197000.0,19.656,19.6787,19.6409,19.6484,197000.0
2005-06-27 14:30:00,25.96,26.0,25.88,25.98,270800.0,19.6484,19.6787,19.5879,19.6636,270800.0
2005-06-27 15:00:00,25.98,26.03,25.93,25.99,434800.0,19.6636,19.7014,19.6257,19.6712,434800.0
2005-06-27 15:30:00,25.99,26.0,25.93,25.98,653200.0,19.6712,19.6787,19.6257,19.6636,653200.0
2005-06-28 09:30:00,25.99,26.05,25.76,25.85,621000.0,19.6712,19.7166,19.4971,19.5652,621000.0
2005-06-28 10:00:00,25.85,25.95,25.82,25.92,473000.0,19.5652,19.6409,19.5425,19.6182,473000.0
2005-06-28 10:30:00,25.93,25.99,25.88,25.96,371600.0,19.6257,19.6712,19.5879,19.6484,371600.0
2005-06-28 11:00:00,25.95,26.02,25.93,25.97,248600.0,19.6409,19.6939,19.6257,19.656,248600.0
2005-06-28 11:30:00,25.97,26.06,25.97,26.06,368200.0,19.656,19.7241,19.656,19.7241,368200.0
2005-06-28 12:00:00,26.06,26.14,26.05,26.14,291800.0,19.7241,19.7847,19.7166,19.7847,291800.0
2005-06-28 12:30:00,26.14,26.28,26.13,26.26,714200.0,19.7847,19.8906,19.7771,19.8755,714200.0
2005-06-28 13:00:00,26.25,26.4,26.25,26.36,686200.0,19.8679,19.9815,19.8679,19.9512,686200.0
2005-06-28 13:30:00,26.36,26.47,26.32,26.47,580600.0,19.9512,20.0345,19.9209,20.0345,580600.0
2005-06-28 14:00:00,26.47,26.49,26.42,26.46,649400.0,20.0345,20.0496,19.9966,20.0269,649400.0
2005-06-28 14:30:00,26.47,26.52,26.43,26.48,739000.0,20.0345,20.0723,20.0042,20.042,739000.0
2005-06-28 15:00:00,26.48,26.55,26.47,26.55,671000.0,20.042,20.095,20.0345,20.095,671000.0
2005-06-28 15:30:00,26.55,26.57,26.5,26.5,1413400.0,20.095,20.1101,20.0572,20.0572,1413400.0
2005-06-29 09:30:00,26.49,26.54,25.75,26.17,786800.0,20.0496,20.0874,19.4895,19.8074,786800.0
2005-06-29 10:00:00,26.18,26.23,26.05,26.07,541600.0,19.815,19.8528,19.7166,19.7317,541600.0
2005-06-29 10:30:00,26.06,26.2,26.03,26.13,542200.0,19.7241,19.8301,19.7014,19.7771,542200.0
2005-06-29 11:00:00,26.13,26.14,26.04,26.06,287600.0,19.7771,19.7847,19.709,19.7241,287600.0
2005-06-29 11:30:00,26.06,26.07,25.96,25.97,401200.0,19.7241,19.7317,19.6484,19.656,401200.0
2005-06-29 12:00:00,25.97,25.98,25.9,25.97,287400.0,19.656,19.6636,19.603,19.656,287400.0
2005-06-29 12:30:00,25.98,26.1,25.96,26.05,289800.0,19.6636,19.7544,19.6484,19.7166,289800.0
2005-06-29 13:00:00,26.06,26.07,25.97,25.98,178400.0,19.7241,19.7317,19.656,19.6636,178400.0
2005-06-29 13:30:00,25.98,26.02,25.95,25.96,332800.0,19.6636,19.6939,19.6409,19.6484,332800.0
2005-06-29 14:00:00,25.96,25.97,25.92,25.93,185000.0,19.6484,19.656,19.6182,19.6257,185000.0
2005-06-29 14:30:00,25.93,26.02,25.9,25.96,291400.0,19.6257,19.6939,19.603,19.6484,291400.0
2005-06-29 15:00:00,25.96,26.02,25.91,25.95,213000.0,19.6484,19.6939,19.6106,19.6409,213000.0
2005-06-29 15:30:00,25.96,26.09,25.96,26.08,649000.0,19.6484,19.7468,19.6484,19.7393,649000.0
2005-06-30 09:30:00,26.0,26.16,25.94,26.03,820000.0,19.6787,19.7998,19.6333,19.7014,820000.0
2005-06-30 10:00:00,26.03,26.09,25.96,26.09,351200.0,19.7014,19.7468,19.6484,19.7468,351200.0
2005-06-30 10:30:00,26.09,26.09,26.0,26.05,545200.0,19.7468,19.7468,19.6787,19.7166,545200.0
2005-06-30 11:00:00,26.05,26.06,25.95,25.96,275000.0,19.7166,19.7241,19.6409,19.6484,275000.0
2005-06-30 11:30:00,25.96,26.0,25.9,25.92,256600.0,19.6484,19.6787,19.603,19.6182,256600.0
2005-06-30 12:00:00,25.92,25.98,25.91,25.97,243600.0,19.6182,19.6636,19.6106,19.656,243600.0
2005-06-30 12:30:00,25.98,26.0,25.93,25.96,150000.0,19.6636,19.6787,19.6257,19.6484,150000.0
2005-06-30 13:00:00,25.96,26.02,25.96,25.99,222000.0,19.6484,19.6939,19.6484,19.6712,222000.0
2005-06-30 13:30:00,25.99,26.06,25.95,26.06,489000.0,19.6712,19.7241,19.6409,19.7241,489000.0
2005-06-30 14:00:00,26.07,26.08,25.88,25.93,575800.0,19.7317,19.7393,19.5879,19.6257,575800.0
2005-06-30 14:30:00,25.93,25.96,25.77,25.87,607400.0,19.6257,19.6484,19.5046,19.5803,607400.0
2005-06-30 15:00:00,25.86,25.99,25.85,25.87,451000.0,19.5728,19.6712,19.5652,19.5803,451000.0
2005-06-30 15:30:00,25.86,25.91,25.77,25.84,832400.0,19.5728,19.6106,19.5046,19.5576,832400.0
2005-07-01 09:30:00,25.86,25.95,25.43,25.44,913400.0,19.5728,19.6409,19.2473,19.2549,913400.0
2005-07-01 10:00:00,25.44,25.65,25.43,25.64,407000.0,19.2549,19.4138,19.2473,19.4062,407000.0
2005-07-01 10:30:00,25.64,25.74,25.61,25.63,294200.0,19.4062,19.4819,19.3835,19.3987,294200.0
2005-07-01 11:00:00,25.63,25.64,25.56,25.58,430800.0,19.3987,19.4062,19.3457,19.3608,430800.0
2005-07-01 11:30:00,25.58,25.58,25.48,25.49,279200.0,19.3608,19.3608,19.2851,19.2927,279200.0
2005-07-01 12:00:00,25.5,25.59,25.49,25.57,266000.0,19.3003,19.3684,19.2927,19.3533,266000.0
2005-07-01 12:30:00,25.57,25.59,25.53,25.57,143400.0,19.3533,19.3684,19.323,19.3533,143400.0
2005-07-01 13:00:00,25.57,25.6,25.55,25.57,105400.0,19.3533,19.376,19.3381,19.3533,105400.0
2005-07-01 13:30:00,25.56,25.63,25.56,25.58,133800.0,19.3457,19.3987,19.3457,19.3608,133800.0
2005-07-01 14:00:00,25.58,25.68,25.57,25.62,170000.0,19.3608,19.4365,19.3533,19.3911,170000.0
2005-07-01 14:30:00,25.62,25.64,25.59,25.6,101600.0,19.3911,19.4062,19.3684,19.376,101600.0
2005-07-01 15:00:00,25.6,25.64,25.56,25.57,339600.0,19.376,19.4062,19.3457,19.3533,339600.0
2005-07-01 15:30:00,25.57,25.6,25.52,25.54,435600.0,19.3533,19.376,19.3154,19.3306,435600.0
2005-07-05 09:30:00,25.83,25.84,25.5,25.68,777000.0,19.5501,19.5576,19.3003,19.4365,777000.0
2005-07-05 10:00:00,25.68,26.0,25.64,25.96,520400.0,19.4365,19.6787,19.4062,19.6484,520400.0
2005-07-05 10:30:00,25.96,26.07,25.96,26.01,503000.0,19.6484,19.7317,19.6484,19.6863,503000.0
2005-07-05 11:00:00,26.01,26.02,25.97,25.99,340600.0,19.6863,19.6939,19.656,19.6712,340600.0
2005-07-05 11:30:00,25.99,26.01,25.91,25.99,294000.0,19.6712,19.6863,19.6106,19.6712,294000.0
2005-07-05 12:00:00,25.99,26.05,25.97,26.05,293600.0,19.6712,19.7166,19.656,19.7166,293600.0
2005-07-05 12:30:00,26.04,26.07,25.99,26.0,279200.0,19.709,19.7317,19.6712,19.6787,279200.0
2005-07-05 13:00:00,26.0,26.02,25.99,25.99,267600.0,19.6787,19.6939,19.6712,19.6712,267600.0
2005-07-05 13:30:00,26.0,26.02,25.95,25.97,232600.0,19.6787,19.6939,19.6409,19.656,232600.0
2005-07-05 14:00:00,25.99,26.0,25.95,25.99,202000.0,19.6712,19.6787,19.6409,19.6712,202000.0
2005-07-05 14:30:00,25.99,26.02,25.97,26.0,260200.0,19.6712,19.6939,19.656,19.6787,260200.0
2005-07-05 15:00:00,26.0,26.15,26.0,26.06,787000.0,19.6787,19.7923,19.6787,19.7241,787000.0
2005-07-05 15:30:00,26.07,26.07,25.99,25.99,630600.0,19.7317,19.7317,19.6712,19.6712,630600.0
2005-07-06 09:30:00,25.92,26.05,25.48,25.57,800000.0,19.6182,19.7166,19.2851,19.3533,800000.0
2005-07-06 10:00:00,25.55,25.65,25.51,25.54,550800.0,19.3381,19.4138,19.3079,19.3306,550800.0
2005-07-06 10:30:00,25.54,25.61,25.49,25.55,382600.0,19.3306,19.3835,19.2927,19.3381,382600.0
2005-07-06 11:00:00,25.54,25.58,25.5,25.53,319200.0,19.3306,19.3608,19.3003,19.323,319200.0
2005-07-06 11:30:00,25.52,25.53,25.45,25.47,478800.0,19.3154,19.323,19.2624,19.2776,478800.0
2005-07-06 12:00:00,25.47,25.54,25.45,25.49,357400.0,19.2776,19.3306,19.2624,19.2927,357400.0
2005-07-06 12:30:00,25.49,25.55,25.41,25.51,391200.0,19.2927,19.3381,19.2322,19.3079,391200.0
2005-07-06 13:00:00,25.51,25.67,25.51,25.63,585400.0,19.3079,19.429,19.3079,19.3987,585400.0
2005-07-06 13:30:00,25.62,25.74,25.43,25.47,546200.0,19.3911,19.4819,19.2473,19.2776,546200.0
2005-07-06 14:00:00,25.48,25.5,25.42,25.43,648200.0,19.2851,19.3003,19.2397,19.2473,648200.0
2005-07-06 14:30:00,25.43,25.43,25.17,25.22,1115200.0,19.2473,19.2473,19.0505,19.0884,1115200.0
2005-07-06 15:00:00,25.22,25.43,25.22,25.4,1117600.0,19.0884,19.2473,19.0884,19.2246,1117600.0
2005-07-06 15:30:00,25.4,25.43,25.25,25.3,1128000.0,19.2246,19.2473,19.1111,19.1489,1128000.0
2005-07-07 09:30:00,24.79,25.1,24.78,25.02,1720600.0,18.7629,18.9975,18.7553,18.937,1720600.0
2005-07-07 10:00:00,25.02,25.06,24.88,24.93,516400.0,18.937,18.9673,18.831,18.8689,516400.0
2005-07-07 10:30:00,24.93,24.97,24.76,24.79,806000.0,18.8689,18.8991,18.7402,18.7629,806000.0
2005-07-07 11:00:00,24.8,24.82,24.64,24.79,923800.0,18.7705,18.7856,18.6494,18.7629,923800.0
2005-07-07 11:30:00,24.79,25.0,24.75,25.0,565600.0,18.7629,18.9218,18.7326,18.9218,565600.0
2005-07-07 12:00:00,25.0,25.13,24.95,25.04,500600.0,18.9218,19.0202,18.884,18.9521,500600.0
2005-07-07 12:30:00,25.04,25.09,25.0,25.08,327800.0,18.9521,18.99,18.9218,18.9824,327800.0
2005-07-07 13:00:00,25.08,25.09,25.04,25.08,259600.0,18.9824,18.99,18.9521,18.9824,259600.0
2005-07-07 13:30:00,25.07,25.15,25.06,25.1,352200.0,18.9748,19.0354,18.9673,18.9975,352200.0
2005-07-07 14:00:00,25.11,25.11,24.95,24.97,454400.0,19.0051,19.0051,18.884,18.8991,454400.0
2005-07-07 14:30:00,24.96,24.99,24.91,24.98,369400.0,18.8916,18.9143,18.8537,18.9067,369400.0
2005-07-07 15:00:00,24.98,25.08,24.97,25.0,508800.0,18.9067,18.9824,18.8991,18.9218,508800.0
2005-07-07 15:30:00,25.0,25.18,25.0,25.1,947800.0,18.9218,19.0581,18.9218,18.9975,947800.0
2005-07-08 09:30:00,25.09,25.34,25.01,25.22,688000.0,18.99,19.1792,18.9294,19.0884,688000.0
2005-07-08 10:00:00,25.22,25.37,25.11,25.36,426600.0,19.0884,19.2019,19.0051,19.1943,426600.0
2005-07-08 10:30:00,25.38,25.47,25.32,25.43,428600.0,19.2095,19.2776,19.164,19.2473,428600.0
2005-07-08 11:00:00,25.42,25.47,25.36,25.36,452400.0,19.2397,19.2776,19.1943,19.1943,452400.0
2005-07-08 11:30:00,25.36,25.54,25.34,25.5,391200.0,19.1943,19.3306,19.1792,19.3003,391200.0
2005-07-08 12:00:00,25.5,25.73,25.5,25.72,624000.0,19.3003,19.4744,19.3003,19.4668,624000.0
2005-07-08 12:30:00,25.72,25.81,25.71,25.75,587000.0,19.4668,19.5349,19.4592,19.4895,587000.0
2005-07-08 13:00:00,25.75,25.76,25.71,25.75,294600.0,19.4895,19.4971,19.4592,19.4895,294600.0
2005-07-08 13:30:00,25.75,25.8,25.71,25.75,586200.0,19.4895,19.5273,19.4592,19.4895,586200.0
2005-07-08 14:00:00,25.75,25.91,25.74,25.9,714000.0,19.4895,19.6106,19.4819,19.603,714000.0
2005-07-08 14:30:00,25.91,25.97,25.82,25.85,645200.0,19.6106,19.656,19.5425,19.5652,645200.0
2005-07-08 15:00:00,25.85,25.93,25.81,25.92,375200.0,19.5652,19.6257,19.5349,19.6182,375200.0
2005-07-08 15:30:00,25.92,25.95,25.85,25.9,932800.0,19.6182,19.6409,19.5652,19.603,932800.0
2005-07-11 09:30:00,26.04,26.08,25.76,25.88,601800.0,19.709,19.7393,19.4971,19.5879,601800.0
2005-07-11 10:00:00,25.86,26.0,25.83,26.0,336600.0,19.5728,19.6787,19.5501,19.6787,336600.0
2005-07-11 10:30:00,26.0,26.08,25.97,26.06,249000.0,19.6787,19.7393,19.656,19.7241,249000.0
2005-07-11 11:00:00,26.06,26.1,25.98,26.05,376800.0,19.7241,19.7544,19.6636,19.7166,376800.0
2005-07-11 11:30:00,26.06,26.07,25.99,26.01,214200.0,19.7241,19.7317,19.6712,19.6863,214200.0
2005-07-11 12:00:00,26.02,26.07,26.0,26.0,174600.0,19.6939,19.7317,19.6787,19.6787,174600.0
2005-07-11 12:30:00,26.0,26.05,25.96,25.97,152600.0,19.6787,19.7166,19.6484,19.656,152600.0
2005-07-11 13:00:00,25.98,25.98,25.95,25.96,180200.0,19.6636,19.6636,19.6409,19.6484,180200.0
2005-07-11 13:30:00,25.96,26.03,25.93,25.95,186600.0,19.6484,19.7014,19.6257,19.6409,186600.0
2005-07-11 14:00:00,25.95,26.03,25.91,25.91,196400.0,19.6409,19.7014,19.6106,19.6106,196400.0
2005-07-11 14:30:00,25.91,26.0,25.9,25.95,242800.0,19.6106,19.6787,19.603,19.6409,242800.0
2005-07-11 15:00:00,25.95,25.97,25.92,25.94,244600.0,19.6409,19.656,19.6182,19.6333,244600.0
2005-07-11 15:30:00,25.94,26.02,25.93,26.0,620800.0,19.6333,19.6939,19.6257,19.6787,620800.0
2005-07-12 09:30:00,25.85,25.97,25.74,25.77,624000.0,19.5652,19.656,19.4819,19.5046,624000.0
2005-07-12 10:00:00,25.79,25.79,25.54,25.62,406800.0,19.5198,19.5198,19.3306,19.3911,406800.0
2005-07-12 10:30:00,25.62,25.82,25.6,25.82,395400.0,19.3911,19.5425,19.376,19.5425,395400.0
2005-07-12 11:00:00,25.82,25.85,25.73,25.78,249400.0,19.5425,19.5652,19.4744,19.5122,249400.0
2005-07-12 11:30:00,25.78,25.84,25.71,25.74,215200.0,19.5122,19.5576,19.4592,19.4819,215200.0
2005-07-12 12:00:00,25.74,25.79,25.71,25.72,220800.0,19.4819,19.5198,19.4592,19.4668,220800.0
2005-07-12 12:30:00,25.72,25.74,25.7,25.71,79200.0,19.4668,19.4819,19.4517,19.4592,79200.0
2005-07-12 13:00:00,25.7,25.77,25.7,25.75,174600.0,19.4517,19.5046,19.4517,19.4895,174600.0
2005-07-12 13:30:00,25.75,25.91,25.73,25.89,254800.0,19.4895,19.6106,19.4744,19.5955,254800.0
2005-07-12 14:00:00,25.91,25.96,25.9,25.9,276400.0,19.6106,19.6484,19.603,19.603,276400.0
2005-07-12 14:30:00,25.9,25.95,25.86,25.88,199400.0,19.603,19.6409,19.5728,19.5879,199400.0
2005-07-12 15:00:00,25.88,26.02,25.86,26.0,294600.0,19.5879,19.6939,19.5728,19.6787,294600.0
2005-07-12 15:30:00,26.0,26.01,25.93,25.98,312600.0,19.6787,19.6863,19.6257,19.6636,312600.0
2005-07-13 09:30:00,25.89,25.97,25.75,25.79,674400.0,19.5955,19.656,19.4895,19.5198,674400.0
2005-07-13 10:00:00,25.79,25.86,25.77,25.86,321200.0,19.5198,19.5728,19.5046,19.5728,321200.0
2005-07-13 10:30:00,25.86,26.0,25.81,25.83,322000.0,19.5728,19.6787,19.5349,19.5501,322000.0
2005-07-13 11:00:00,25.85,25.93,25.78,25.82,527800.0,19.5652,19.6257,19.5122,19.5425,527800.0
2005-07-13 11:30:00,25.82,25.9,25.77,25.88,249800.0,19.5425,19.603,19.5046,19.5879,249800.0
2005-07-13 12:00:00,25.89,25.97,25.85,25.95,185400.0,19.5955,19.656,19.5652,19.6409,185400.0
2005-07-13 12:30:00,25.95,25.98,25.83,25.86,225600.0,19.6409,19.6636,19.5501,19.5728,225600.0
2005-07-13 13:00:00,25.86,25.87,25.75,25.79,231800.0,19.5728,19.5803,19.4895,19.5198,231800.0
2005-07-13 13:30:00,25.79,25.83,25.78,25.82,163000.0,19.5198,19.5501,19.5122,19.5425,163000.0
2005-07-13 14:00:00,25.81,25.87,25.81,25.86,354600.0,19.5349,19.5803,19.5349,19.5728,354600.0
2005-07-13 14:30:00,25.86,25.98,25.85,25.93,312800.0,19.5728,19.6636,19.5652,19.6257,312800.0
2005-07-13 15:00:00,25.94,25.96,25.84,25.94,292600.0,19.6333,19.6484,19.5576,19.6333,292600.0
2005-07-13 15:30:00,25.95,25.99,25.83,25.86,550800.0,19.6409,19.6712,19.5501,19.5728,550800.0
2005-07-14 09:30:00,26.13,26.18,25.98,25.98,668000.0,19.7771,19.815,19.6636,19.6636,668000.0
2005-07-14 10:00:00,25.98,26.13,25.98,26.09,434400.0,19.6636,19.7771,19.6636,19.7468,434400.0
2005-07-14 10:30:00,26.09,26.17,26.06,26.12,285800.0,19.7468,19.8074,19.7241,19.7695,285800.0
2005-07-14 11:00:00,26.13,26.13,26.0,26.04,405800.0,19.7771,19.7771,19.6787,19.709,405800.0
2005-07-14 11:30:00,26.05,26.05,25.92,25.97,420200.0,19.7166,19.7166,19.6182,19.656,420200.0
2005-07-14 12:00:00,25.97,26.13,25.97,26.11,249800.0,19.656,19.7771,19.656,19.762,249800.0
2005-07-14 12:30:00,26.11,26.17,26.11,26.15,243000.0,19.762,19.8074,19.762,19.7923,243000.0
2005-07-14 13:00:00,26.17,26.27,26.16,26.21,203400.0,19.8074,19.8831,19.7998,19.8377,203400.0
2005-07-14 13:30:00,26.21,26.22,26.11,26.14,190000.0,19.8377,19.8452,19.762,19.7847,190000.0
2005-07-14 14:00:00,26.14,26.2,26.09,26.12,274000.0,19.7847,19.8301,19.7468,19.7695,274000.0
2005-07-14 14:30:00,26.13,26.16,26.09,26.13,246800.0,19.7771,19.7998,19.7468,19.7771,246800.0
2005-07-14 15:00:00,26.13,26.25,26.13,26.22,290000.0,19.7771,19.8679,19.7771,19.8452,290000.0
2005-07-14 15:30:00,26.21,26.25,26.21,26.23,379200.0,19.8377,19.8679,19.8377,19.8528,379200.0
2005-07-15 09:30:00,26.35,26.4,26.25,26.28,2139400.0,19.9436,19.9815,19.8679,19.8906,2139400.0
2005-07-15 10:00:00,26.29,26.4,26.27,26.32,294400.0,19.8982,19.9815,19.8831,19.9209,294400.0
2005-07-15 10:30:00,26.34,26.45,26.31,26.43,285800.0,19.9361,20.0193,19.9134,20.0042,285800.0
2005-07-15 11:00:00,26.44,26.5,26.43,26.5,261400.0,20.0117,20.0572,20.0042,20.0572,261400.0
2005-07-15 11:30:00,26.49,26.5,26.36,26.38,225400.0,20.0496,20.0572,19.9512,19.9663,225400.0
2005-07-15 12:00:00,26.38,26.39,26.32,26.37,207200.0,19.9663,19.9739,19.9209,19.9588,207200.0
2005-07-15 12:30:00,26.37,26.38,26.33,26.36,187000.0,19.9588,19.9663,19.9285,19.9512,187000.0
2005-07-15 13:00:00,26.36,26.41,26.34,26.38,229800.0,19.9512,19.989,19.9361,19.9663,229800.0
2005-07-15 13:30:00,26.38,26.4,26.35,26.37,206000.0,19.9663,19.9815,19.9436,19.9588,206000.0
2005-07-15 14:00:00,26.37,26.41,26.34,26.4,234000.0,19.9588,19.989,19.9361,19.9815,234000.0
2005-07-15 14:30:00,26.39,26.48,26.38,26.46,372000.0,19.9739,20.042,19.9663,20.0269,372000.0
2005-07-15 15:00:00,26.46,26.47,26.37,26.39,299800.0,20.0269,20.0345,19.9588,19.9739,299800.0
2005-07-15 15:30:00,26.39,26.41,26.35,26.35,415200.0,19.9739,19.989,19.9436,19.9436,415200.0
2005-07-18 09:30:00,26.22,26.24,26.07,26.19,847200.0,19.8452,19.8604,19.7317,19.8225,847200.0
2005-07-18 10:00:00,26.17,26.23,26.1,26.17,425600.0,19.8074,19.8528,19.7544,19.8074,425600.0
2005-07-18 10:30:00,26.17,26.25,26.13,26.13,402400.0,19.8074,19.8679,19.7771,19.7771,402400.0
2005-07-18 11:00:00,26.13,26.19,26.1,26.15,189200.0,19.7771,19.8225,19.7544,19.7923,189200.0
2005-07-18 11:30:00,26.15,26.18,26.13,26.15,120600.0,19.7923,19.815,19.7771,19.7923,120600.0
2005-07-18 12:00:00,26.15,26.17,26.11,26.15,206800.0,19.7923,19.8074,19.762,19.7923,206800.0
2005-07-18 12:30:00,26.14,26.18,26.13,26.17,109800.0,19.7847,19.815,19.7771,19.8074,109800.0
2005-07-18 13:00:00,26.16,26.17,26.11,26.15,100800.0,19.7998,19.8074,19.762,19.7923,100800.0
2005-07-18 13:30:00,26.15,26.25,26.13,26.22,203000.0,19.7923,19.8679,19.7771,19.8452,203000.0
2005-07-18 14:00:00,26.22,26.23,26.18,26.22,109200.0,19.8452,19.8528,19.815,19.8452,109200.0
2005-07-18 14:30:00,26.22,26.25,26.2,26.2,134400.0,19.8452,19.8679,19.8301,19.8301,134400.0
2005-07-18 15:00:00,26.2,26.24,26.17,26.18,328600.0,19.8301,19.8604,19.8074,19.815,328600.0
2005-07-18 15:30:00,26.18,26.23,26.16,26.17,406000.0,19.815,19.8528,19.7998,19.8074,406000.0
2005-07-19 09:30:00,26.13,26.22,26.01,26.21,789600.0,19.7771,19.8452,19.6863,19.8377,789600.0
2005-07-19 10:00:00,26.21,26.25,26.11,26.17,309800.0,19.8377,19.8679,19.762,19.8074,309800.0
2005-07-19 10:30:00,26.16,26.18,25.88,25.93,609400.0,19.7998,19.815,19.5879,19.6257,609400.0
2005-07-19 11:00:00,25.94,26.0,25.87,25.9,642800.0,19.6333,19.6787,19.5803,19.603,642800.0
2005-07-19 11:30:00,25.9,25.91,25.79,25.79,402600.0,19.603,19.6106,19.5198,19.5198,402600.0
2005-07-19 12:00:00,25.8,25.81,25.7,25.71,317000.0,19.5273,19.5349,19.4517,19.4592,317000.0
2005-07-19 12:30:00,25.72,25.81,25.71,25.8,288600.0,19.4668,19.5349,19.4592,19.5273,288600.0
2005-07-19 13:00:00,25.8,25.81,25.73,25.75,264000.0,19.5273,19.5349,19.4744,19.4895,264000.0
2005-07-19 13:30:00,25.76,25.81,25.75,25.78,310400.0,19.4971,19.5349,19.4895,19.5122,310400.0
2005-07-19 14:00:00,25.78,25.84,25.7,25.82,317000.0,19.5122,19.5576,19.4517,19.5425,317000.0
2005-07-19 14:30:00,25.83,25.85,25.76,25.81,359000.0,19.5501,19.5652,19.4971,19.5349,359000.0
2005-07-19 15:00:00,25.82,25.87,25.8,25.84,287600.0,19.5425,19.5803,19.5273,19.5576,287600.0
2005-07-19 15:30:00,25.84,25.89,25.77,25.81,571600.0,19.5576,19.5955,19.5046,19.5349,571600.0
2005-07-20 09:30:00,25.75,25.91,25.72,25.84,728200.0,19.4895,19.6106,19.4668,19.5576,728200.0
2005-07-20 10:00:00,25.85,25.85,25.66,25.75,344400.0,19.5652,19.5652,19.4214,19.4895,344400.0
2005-07-20 10:30:00,25.75,25.82,25.7,25.76,231600.0,19.4895,19.5425,19.4517,19.4971,231600.0
2005-07-20 11:00:00,25.77,26.05,25.77,26.03,785400.0,19.5046,19.7166,19.5046,19.7014,785400.0
2005-07-20 11:30:00,26.03,26.05,25.96,26.01,252600.0,19.7014,19.7166,19.6484,19.6863,252600.0
2005-07-20 12:00:00,26.01,26.02,25.9,26.0,226600.0,19.6863,19.6939,19.603,19.6787,226600.0
2005-07-20 12:30:00,25.99,26.0,25.95,26.0,204200.0,19.6712,19.6787,19.6409,19.6787,204200.0
2005-07-20 13:00:00,26.0,26.0,25.97,25.99,362400.0,19.6787,19.6787,19.656,19.6712,362400.0
2005-07-20 13:30:00,25.99,26.05,25.99,26.0,513800.0,19.6712,19.7166,19.6712,19.6787,513800.0
2005-07-20 14:00:00,26.02,26.06,25.99,26.02,391600.0,19.6939,19.7241,19.6712,19.6939,391600.0
2005-07-20 14:30:00,26.03,26.09,25.94,25.99,238400.0,19.7014,19.7468,19.6333,19.6712,238400.0
2005-07-20 15:00:00,25.99,26.04,25.97,26.0,261800.0,19.6712,19.709,19.656,19.6787,261800.0
2005-07-20 15:30:00,26.0,26.11,26.0,26.0,632400.0,19.6787,19.762,19.6787,19.6787,632400.0
2005-07-21 09:30:00,25.97,25.98,25.56,25.68,648600.0,19.656,19.6636,19.3457,19.4365,648600.0
2005-07-21 10:00:00,25.68,25.85,25.68,25.75,423400.0,19.4365,19.5652,19.4365,19.4895,423400.0
2005-07-21 10:30:00,25.76,25.8,25.5,25.75,550600.0,19.4971,19.5273,19.3003,19.4895,550600.0
2005-07-21 11:00:00,25.76,25.86,25.68,25.69,152200.0,19.4971,19.5728,19.4365,19.4441,152200.0
2005-07-21 11:30:00,25.68,25.85,25.64,25.79,254800.0,19.4365,19.5652,19.4062,19.5198,254800.0
2005-07-21 12:00:00,25.79,25.92,25.75,25.89,176200.0,19.5198,19.6182,19.4895,19.5955,176200.0
2005-07-21 12:30:00,25.87,26.02,25.87,25.99,357400.0,19.5803,19.6939,19.5803,19.6712,357400.0
2005-07-21 13:00:00,26.0,26.01,25.9,25.91,176600.0,19.6787,19.6863,19.603,19.6106,176600.0
2005-07-21 13:30:00,25.91,25.96,25.85,25.9,102000.0,19.6106,19.6484,19.5652,19.603,102000.0
2005-07-21 14:00:00,25.89,25.91,25.75,25.78,186400.0,19.5955,19.6106,19.4895,19.5122,186400.0
2005-07-21 14:30:00,25.75,25.83,25.68,25.69,248600.0,19.4895,19.5501,19.4365,19.4441,248600.0
2005-07-21 15:00:00,25.7,25.85,25.68,25.81,265400.0,19.4517,19.5652,19.4365,19.5349,265400.0
2005-07-21 15:30:00,25.82,25.86,25.75,25.8,325000.0,19.5425,19.5728,19.4895,19.5273,325000.0
2005-07-22 09:30:00,25.69,25.98,25.68,25.9,436800.0,19.4441,19.6636,19.4365,19.603,436800.0
2005-07-22 10:00:00,25.91,26.02,25.9,25.95,350000.0,19.6106,19.6939,19.603,19.6409,350000.0
2005-07-22 10:30:00,25.95,26.0,25.9,25.99,384600.0,19.6409,19.6787,19.603,19.6712,384600.0
2005-07-22 11:00:00,25.99,26.0,25.93,25.98,163800.0,19.6712,19.6787,19.6257,19.6636,163800.0
2005-07-22 11:30:00,25.97,25.98,25.88,25.98,182800.0,19.656,19.6636,19.5879,19.6636,182800.0
2005-07-22 12:00:00,25.98,26.0,25.88,25.88,191600.0,19.6636,19.6787,19.5879,19.5879,191600.0
2005-07-22 12:30:00,25.88,25.9,25.79,25.84,231800.0,19.5879,19.603,19.5198,19.5576,231800.0
2005-07-22 13:00:00,25.84,25.95,25.83,25.95,125200.0,19.5576,19.6409,19.5501,19.6409,125200.0
2005-07-22 13:30:00,25.93,25.96,25.87,25.89,250800.0,19.6257,19.6484,19.5803,19.5955,250800.0
2005-07-22 14:00:00,25.89,25.89,25.74,25.74,327600.0,19.5955,19.5955,19.4819,19.4819,327600.0
2005-07-22 14:30:00,25.75,25.79,25.69,25.74,551400.0,19.4895,19.5198,19.4441,19.4819,551400.0
2005-07-22 15:00:00,25.74,25.77,25.65,25.73,463600.0,19.4819,19.5046,19.4138,19.4744,463600.0
2005-07-22 15:30:00,25.73,25.75,25.61,25.66,738200.0,19.4744,19.4895,19.3835,19.4214,738200.0
2005-07-25 09:30:00,25.5,25.62,25.31,25.31,1003200.0,19.3003,19.3911,19.1565,19.1565,1003200.0
2005-07-25 10:00:00,25.31,25.32,25.08,25.23,944400.0,19.1565,19.164,18.9824,19.0959,944400.0
2005-07-25 10:30:00,25.24,25.39,25.18,25.34,569600.0,19.1035,19.217,19.0581,19.1792,569600.0
2005-07-25 11:00:00,25.36,25.42,25.31,25.38,310000.0,19.1943,19.2397,19.1565,19.2095,310000.0
2005-07-25 11:30:00,25.39,25.41,25.34,25.39,318400.0,19.217,19.2322,19.1792,19.217,318400.0
2005-07-25 12:00:00,25.39,25.4,25.33,25.33,299800.0,19.217,19.2246,19.1716,19.1716,299800.0
2005-07-25 12:30:00,25.33,25.35,25.3,25.31,261600.0,19.1716,19.1868,19.1489,19.1565,261600.0
2005-07-25 13:00:00,25.31,25.38,25.28,25.36,291800.0,19.1565,19.2095,19.1338,19.1943,291800.0
2005-07-25 13:30:00,25.36,25.42,25.34,25.41,260800.0,19.1943,19.2397,19.1792,19.2322,260800.0
2005-07-25 14:00:00,25.4,25.42,25.35,25.38,226200.0,19.2246,19.2397,19.1868,19.2095,226200.0
2005-07-25 14:30:00,25.38,25.38,25.33,25.35,301600.0,19.2095,19.2095,19.1716,19.1868,301600.0
2005-07-25 15:00:00,25.34,25.35,25.27,25.29,460400.0,19.1792,19.1868,19.1262,19.1413,460400.0
2005-07-25 15:30:00,25.3,25.3,25.21,25.22,813400.0,19.1489,19.1489,19.0808,19.0884,813400.0
2005-07-26 09:30:00,25.25,25.38,25.15,25.34,674800.0,19.1111,19.2095,19.0354,19.1792,674800.0
2005-07-26 10:00:00,25.34,25.34,25.18,25.24,420600.0,19.1792,19.1792,19.0581,19.1035,420600.0
2005-07-26 10:30:00,25.24,25.26,25.08,25.12,497200.0,19.1035,19.1186,18.9824,19.0127,497200.0
2005-07-26 11:00:00,25.12,25.22,25.11,25.22,344200.0,19.0127,19.0884,19.0051,19.0884,344200.0
2005-07-26 11:30:00,25.22,25.32,25.22,25.31,295400.0,19.0884,19.164,19.0884,19.1565,295400.0
2005-07-26 12:00:00,25.31,25.34,25.18,25.19,409000.0,19.1565,19.1792,19.0581,19.0657,409000.0
2005-07-26 12:30:00,25.2,25.25,25.18,25.21,400800.0,19.0732,19.1111,19.0581,19.0808,400800.0
2005-07-26 13:00:00,25.21,25.32,25.21,25.23,189600.0,19.0808,19.164,19.0808,19.0959,189600.0
2005-07-26 13:30:00,25.23,25.34,25.22,25.32,595600.0,19.0959,19.1792,19.0884,19.164,595600.0
2005-07-26 14:00:00,25.32,25.33,25.22,25.23,497600.0,19.164,19.1716,19.0884,19.0959,497600.0
2005-07-26 14:30:00,25.23,25.34,25.22,25.28,543000.0,19.0959,19.1792,19.0884,19.1338,543000.0
2005-07-26 15:00:00,25.29,25.31,25.25,25.28,476600.0,19.1413,19.1565,19.1111,19.1338,476600.0
2005-07-26 15:30:00,25.28,25.28,25.2,25.21,773000.0,19.1338,19.1338,19.0732,19.0808,773000.0
2005-07-27 09:30:00,25.2,25.33,25.11,25.16,574200.0,19.0732,19.1716,19.0051,19.0429,574200.0
2005-07-27 10:00:00,25.16,25.16,24.95,25.03,878800.0,19.0429,19.0429,18.884,18.9446,878800.0
2005-07-27 10:30:00,25.03,25.11,25.02,25.08,586600.0,18.9446,19.0051,18.937,18.9824,586600.0
2005-07-27 11:00:00,25.09,25.09,25.04,25.05,419600.0,18.99,18.99,18.9521,18.9597,419600.0
2005-07-27 11:30:00,25.05,25.07,25.01,25.03,522000.0,18.9597,18.9748,18.9294,18.9446,522000.0
2005-07-27 12:00:00,25.03,25.09,25.01,25.06,410400.0,18.9446,18.99,18.9294,18.9673,410400.0
2005-07-27 12:30:00,25.06,25.09,25.02,25.02,383800.0,18.9673,18.99,18.937,18.937,383800.0
2005-07-27 13:00:00,25.03,25.09,25.02,25.09,169800.0,18.9446,18.99,18.937,18.99,169800.0
2005-07-27 13:30:00,25.08,25.1,25.03,25.09,262200.0,18.9824,18.9975,18.9446,18.99,262200.0
2005-07-27 14:00:00,25.09,25.2,25.07,25.18,330000.0,18.99,19.0732,18.9748,19.0581,330000.0
2005-07-27 14:30:00,25.18,25.23,25.09,25.13,519000.0,19.0581,19.0959,18.99,19.0202,519000.0
2005-07-27 15:00:00,25.13,25.36,25.1,25.32,659200.0,19.0202,19.1943,18.9975,19.164,659200.0
2005-07-27 15:30:00,25.32,25.38,25.14,25.18,1204400.0,19.164,19.2095,19.0278,19.0581,1204400.0
2005-07-28 09:30:00,26.8,27.2,26.75,27.02,6397200.0,20.2842,20.587,20.2464,20.4507,6397200.0
2005-07-28 10:00:00,27.02,27.03,26.67,26.78,3611200.0,20.4507,20.4583,20.1858,20.2691,3611200.0
2005-07-28 10:30:00,26.78,26.89,26.5,26.58,2614600.0,20.2691,20.3523,20.0572,20.1177,2614600.0
2005-07-28 11:00:00,26.57,26.6,26.23,26.25,2211000.0,20.1101,20.1328,19.8528,19.8679,2211000.0
2005-07-28 11:30:00,26.25,26.56,26.15,26.5,2452600.0,19.8679,20.1026,19.7923,20.0572,2452600.0
2005-07-28 12:00:00,26.5,26.58,26.45,26.5,629800.0,20.0572,20.1177,20.0193,20.0572,629800.0
2005-07-28 12:30:00,26.49,26.63,26.47,26.55,581400.0,20.0496,20.1556,20.0345,20.095,581400.0
2005-07-28 13:00:00,26.55,26.57,26.5,26.53,477200.0,20.095,20.1101,20.0572,20.0799,477200.0
2005-07-28 13:30:00,26.53,26.63,26.5,26.53,764200.0,20.0799,20.1556,20.0572,20.0799,764200.0
2005-07-28 14:00:00,26.53,26.6,26.36,26.5,1047800.0,20.0799,20.1328,19.9512,20.0572,1047800.0
2005-07-28 14:30:00,26.5,26.53,26.48,26.5,485600.0,20.0572,20.0799,20.042,20.0572,485600.0
2005-07-28 15:00:00,26.5,26.51,26.37,26.38,1004000.0,20.0572,20.0647,19.9588,19.9663,1004000.0
2005-07-28 15:30:00,26.38,26.48,26.34,26.35,1622800.0,19.9663,20.042,19.9361,19.9436,1622800.0
2005-07-29 09:30:00,26.6,26.63,26.34,26.45,932600.0,20.1328,20.1556,19.9361,20.0193,932600.0
2005-07-29 10:00:00,26.45,26.5,26.45,26.5,436800.0,20.0193,20.0572,20.0193,20.0572,436800.0
2005-07-29 10:30:00,26.5,26.54,26.45,26.46,384000.0,20.0572,20.0874,20.0193,20.0269,384000.0
2005-07-29 11:00:00,26.47,26.48,26.36,26.36,494400.0,20.0345,20.042,19.9512,19.9512,494400.0
2005-07-29 11:30:00,26.36,26.45,26.35,26.4,354200.0,19.9512,20.0193,19.9436,19.9815,354200.0
2005-07-29 12:00:00,26.39,26.42,26.36,26.36,211000.0,19.9739,19.9966,19.9512,19.9512,211000.0
2005-07-29 12:30:00,26.37,26.43,26.35,26.41,450800.0,19.9588,20.0042,19.9436,19.989,450800.0
2005-07-29 13:00:00,26.41,26.47,26.4,26.47,239000.0,19.989,20.0345,19.9815,20.0345,239000.0
2005-07-29 13:30:00,26.47,26.47,26.4,26.41,348400.0,20.0345,20.0345,19.9815,19.989,348400.0
2005-07-29 14:00:00,26.41,26.63,26.4,26.41,273600.0,19.989,20.1556,19.9815,19.989,273600.0
2005-07-29 14:30:00,26.41,26.46,26.4,26.45,325800.0,19.989,20.0269,19.9815,20.0193,325800.0
2005-07-29 15:00:00,26.46,26.46,26.34,26.36,498400.0,20.0269,20.0269,19.9361,19.9512,498400.0
2005-07-29 15:30:00,26.36,26.41,26.28,26.28,1088600.0,19.9512,19.989,19.8906,19.8906,1088600.0
2005-08-01 09:30:00,26.38,26.39,26.07,26.25,839000.0,19.9663,19.9739,19.7317,19.8679,839000.0
2005-08-01 10:00:00,26.25,26.27,26.18,26.26,372400.0,19.8679,19.8831,19.815,19.8755,372400.0
2005-08-01 10:30:00,26.26,26.26,26.05,26.07,415200.0,19.8755,19.8755,19.7166,19.7317,415200.0
2005-08-01 11:00:00,26.08,26.09,26.0,26.07,281200.0,19.7393,19.7468,19.6787,19.7317,281200.0
2005-08-01 11:30:00,26.07,26.18,26.06,26.14,215200.0,19.7317,19.815,19.7241,19.7847,215200.0
2005-08-01 12:00:00,26.14,26.18,26.11,26.13,273200.0,19.7847,19.815,19.762,19.7771,273200.0
2005-08-01 12:30:00,26.13,26.14,26.1,26.11,245400.0,19.7771,19.7847,19.7544,19.762,245400.0
2005-08-01 13:00:00,26.11,26.14,26.03,26.07,360800.0,19.762,19.7847,19.7014,19.7317,360800.0
2005-08-01 13:30:00,26.07,26.2,26.05,26.18,370200.0,19.7317,19.8301,19.7166,19.815,370200.0
2005-08-01 14:00:00,26.18,26.24,26.16,26.16,292600.0,19.815,19.8604,19.7998,19.7998,292600.0
2005-08-01 14:30:00,26.16,26.23,26.09,26.09,274200.0,19.7998,19.8528,19.7468,19.7468,274200.0
2005-08-01 15:00:00,26.1,26.18,26.08,26.12,323200.0,19.7544,19.815,19.7393,19.7695,323200.0
2005-08-01 15:30:00,26.13,26.14,26.05,26.05,579400.0,19.7771,19.7847,19.7166,19.7166,579400.0
2005-08-02 09:30:00,26.02,26.13,25.99,26.08,511600.0,19.6939,19.7771,19.6712,19.7393,511600.0
2005-08-02 10:00:00,26.09,26.23,26.08,26.18,420600.0,19.7468,19.8528,19.7393,19.815,420600.0
2005-08-02 10:30:00,26.18,26.33,26.16,26.17,629000.0,19.815,19.9285,19.7998,19.8074,629000.0
2005-08-02 11:00:00,26.16,26.19,26.13,26.14,252000.0,19.7998,19.8225,19.7771,19.7847,252000.0
2005-08-02 11:30:00,26.14,26.16,26.1,26.11,470200.0,19.7847,19.7998,19.7544,19.762,470200.0
2005-08-02 12:00:00,26.11,26.22,26.11,26.16,190200.0,19.762,19.8452,19.762,19.7998,190200.0
2005-08-02 12:30:00,26.16,26.16,26.1,26.13,115000.0,19.7998,19.7998,19.7544,19.7771,115000.0
2005-08-02 13:00:00,26.13,26.2,26.11,26.16,181600.0,19.7771,19.8301,19.762,19.7998,181600.0
2005-08-02 13:30:00,26.17,26.2,26.13,26.15,174800.0,19.8074,19.8301,19.7771,19.7923,174800.0
2005-08-02 14:00:00,26.14,26.24,26.14,26.14,183800.0,19.7847,19.8604,19.7847,19.7847,183800.0
2005-08-02 14:30:00,26.14,26.18,26.13,26.16,159600.0,19.7847,19.815,19.7771,19.7998,159600.0
2005-08-02 15:00:00,26.16,26.17,26.07,26.08,530600.0,19.7998,19.8074,19.7317,19.7393,530600.0
2005-08-02 15:30:00,26.08,26.11,26.03,26.07,691200.0,19.7393,19.762,19.7014,19.7317,691200.0
2005-08-03 09:30:00,25.92,26.05,25.92,26.0,623000.0,19.6182,19.7166,19.6182,19.6787,623000.0
2005-08-03 10:00:00,26.0,26.08,25.98,26.01,613600.0,19.6787,19.7393,19.6636,19.6863,613600.0
2005-08-03 10:30:00,26.01,26.11,26.0,26.01,615000.0,19.6863,19.762,19.6787,19.6863,615000.0
2005-08-03 11:00:00,26.0,26.03,25.98,26.0,345800.0,19.6787,19.7014,19.6636,19.6787,345800.0
2005-08-03 11:30:00,26.0,26.04,25.98,26.0,132000.0,19.6787,19.709,19.6636,19.6787,132000.0
2005-08-03 12:00:00,25.99,26.03,25.95,26.02,237200.0,19.6712,19.7014,19.6409,19.6939,237200.0
2005-08-03 12:30:00,26.0,26.03,25.96,25.97,250800.0,19.6787,19.7014,19.6484,19.656,250800.0
2005-08-03 13:00:00,25.96,26.05,25.96,26.03,206600.0,19.6484,19.7166,19.6484,19.7014,206600.0
2005-08-03 13:30:00,26.04,26.05,25.98,25.98,156600.0,19.709,19.7166,19.6636,19.6636,156600.0
2005-08-03 14:00:00,25.98,26.0,25.94,25.94,204200.0,19.6636,19.6787,19.6333,19.6333,204200.0
2005-08-03 14:30:00,25.95,25.96,25.93,25.95,361200.0,19.6409,19.6484,19.6257,19.6409,361200.0
2005-08-03 15:00:00,25.96,25.98,25.92,25.93,332000.0,19.6484,19.6636,19.6182,19.6257,332000.0
2005-08-03 15:30:00,25.93,25.96,25.88,25.94,874400.0,19.6257,19.6484,19.5879,19.6333,874400.0
2005-08-04 09:30:00,25.98,26.15,25.75,25.75,533000.0,19.6636,19.7923,19.4895,19.4895,533000.0
2005-08-04 10:00:00,25.75,25.78,25.68,25.75,251600.0,19.4895,19.5122,19.4365,19.4895,251600.0
2005-08-04 10:30:00,25.75,25.79,25.69,25.75,227400.0,19.4895,19.5198,19.4441,19.4895,227400.0
2005-08-04 11:00:00,25.75,25.82,25.75,25.75,192000.0,19.4895,19.5425,19.4895,19.4895,192000.0
2005-08-04 11:30:00,25.75,25.75,25.55,25.56,276200.0,19.4895,19.4895,19.3381,19.3457,276200.0
2005-08-04 12:00:00,25.56,25.6,25.5,25.53,345400.0,19.3457,19.376,19.3003,19.323,345400.0
2005-08-04 12:30:00,25.55,25.62,25.54,25.55,180400.0,19.3381,19.3911,19.3306,19.3381,180400.0
2005-08-04 13:00:00,25.56,25.61,25.55,25.56,122200.0,19.3457,19.3835,19.3381,19.3457,122200.0
2005-08-04 13:30:00,25.55,25.56,25.5,25.54,215000.0,19.3381,19.3457,19.3003,19.3306,215000.0
2005-08-04 14:00:00,25.53,25.56,25.51,25.52,233200.0,19.323,19.3457,19.3079,19.3154,233200.0
2005-08-04 14:30:00,25.52,25.53,25.48,25.52,309400.0,19.3154,19.323,19.2851,19.3154,309400.0
2005-08-04 15:00:00,25.53,25.53,25.49,25.5,313200.0,19.323,19.323,19.2927,19.3003,313200.0
2005-08-04 15:30:00,25.5,25.52,25.44,25.49,646800.0,19.3003,19.3154,19.2549,19.2927,646800.0
2005-08-05 09:30:00,25.44,25.54,25.38,25.4,399000.0,19.2549,19.3306,19.2095,19.2246,399000.0
2005-08-05 10:00:00,25.4,25.49,25.34,25.4,293400.0,19.2246,19.2927,19.1792,19.2246,293400.0
2005-08-05 10:30:00,25.4,25.47,25.29,25.36,199800.0,19.2246,19.2776,19.1413,19.1943,199800.0
2005-08-05 11:00:00,25.36,25.39,25.28,25.29,144200.0,19.1943,19.217,19.1338,19.1413,144200.0
2005-08-05 11:30:00,25.29,25.35,25.28,25.29,119000.0,19.1413,19.1868,19.1338,19.1413,119000.0
2005-08-05 12:00:00,25.29,25.39,25.29,25.37,180600.0,19.1413,19.217,19.1413,19.2019,180600.0
2005-08-05 12:30:00,25.38,25.39,25.31,25.36,174600.0,19.2095,19.217,19.1565,19.1943,174600.0
2005-08-05 13:00:00,25.35,25.43,25.34,25.37,197200.0,19.1868,19.2473,19.1792,19.2019,197200.0
2005-08-05 13:30:00,25.37,25.39,25.29,25.32,173000.0,19.2019,19.217,19.1413,19.164,173000.0
2005-08-05 14:00:00,25.32,25.32,25.28,25.3,123000.0,19.164,19.164,19.1338,19.1489,123000.0
2005-08-05 14:30:00,25.3,25.34,25.29,25.29,131600.0,19.1489,19.1792,19.1413,19.1413,131600.0
2005-08-05 15:00:00,25.29,25.33,25.28,25.32,131800.0,19.1413,19.1716,19.1338,19.164,131800.0
2005-08-05 15:30:00,25.33,25.37,25.27,25.27,339200.0,19.1716,19.2019,19.1262,19.1262,339200.0
2005-08-08 09:30:00,25.2,25.55,25.2,25.43,567000.0,19.0732,19.3381,19.0732,19.2473,567000.0
2005-08-08 10:00:00,25.43,25.58,25.37,25.49,283200.0,19.2473,19.3608,19.2019,19.2927,283200.0
2005-08-08 10:30:00,25.49,25.49,25.42,25.45,256600.0,19.2927,19.2927,19.2397,19.2624,256600.0
2005-08-08 11:00:00,25.46,25.53,25.4,25.5,353600.0,19.27,19.323,19.2246,19.3003,353600.0
2005-08-08 11:30:00,25.5,25.56,25.47,25.49,301000.0,19.3003,19.3457,19.2776,19.2927,301000.0
2005-08-08 12:00:00,25.5,25.56,25.48,25.5,179000.0,19.3003,19.3457,19.2851,19.3003,179000.0
2005-08-08 12:30:00,25.5,25.53,25.49,25.52,238200.0,19.3003,19.323,19.2927,19.3154,238200.0
2005-08-08 13:00:00,25.52,25.55,25.45,25.49,301200.0,19.3154,19.3381,19.2624,19.2927,301200.0
2005-08-08 13:30:00,25.49,25.55,25.47,25.52,191600.0,19.2927,19.3381,19.2776,19.3154,191600.0
2005-08-08 14:00:00,25.52,25.52,25.43,25.49,366000.0,19.3154,19.3154,19.2473,19.2927,366000.0
2005-08-08 14:30:00,25.48,25.54,25.47,25.53,233400.0,19.2851,19.3306,19.2776,19.323,233400.0
2005-08-08 15:00:00,25.53,25.57,25.48,25.5,341800.0,19.323,19.3533,19.2851,19.3003,341800.0
2005-08-08 15:30:00,25.49,25.55,25.47,25.49,699200.0,19.2927,19.3381,19.2776,19.2927,699200.0
2005-08-09 09:30:00,25.53,25.72,25.48,25.7,554000.0,19.323,19.4668,19.2851,19.4517,554000.0
2005-08-09 10:00:00,25.7,25.85,25.67,25.8,568200.0,19.4517,19.5652,19.429,19.5273,568200.0
2005-08-09 10:30:00,25.79,25.84,25.73,25.8,419400.0,19.5198,19.5576,19.4744,19.5273,419400.0
2005-08-09 11:00:00,25.8,25.83,25.78,25.81,423200.0,19.5273,19.5501,19.5122,19.5349,423200.0
2005-08-09 11:30:00,25.82,25.91,25.79,25.88,424400.0,19.5425,19.6106,19.5198,19.5879,424400.0
2005-08-09 12:00:00,25.88,25.91,25.86,25.9,199800.0,19.5879,19.6106,19.5728,19.603,199800.0
2005-08-09 12:30:00,25.91,25.91,25.78,25.82,281400.0,19.6106,19.6106,19.5122,19.5425,281400.0
2005-08-09 13:00:00,25.83,25.85,25.77,25.79,267200.0,19.5501,19.5652,19.5046,19.5198,267200.0
2005-08-09 13:30:00,25.8,25.84,25.79,25.83,155200.0,19.5273,19.5576,19.5198,19.5501,155200.0
2005-08-09 14:00:00,25.83,25.88,25.81,25.88,312600.0,19.5501,19.5879,19.5349,19.5879,312600.0
2005-08-09 14:30:00,25.88,25.92,25.81,25.81,556000.0,19.5879,19.6182,19.5349,19.5349,556000.0
2005-08-09 15:00:00,25.81,25.85,25.77,25.83,455400.0,19.5349,19.5652,19.5046,19.5501,455400.0
2005-08-09 15:30:00,25.83,25.89,25.79,25.89,740000.0,19.5501,19.5955,19.5198,19.5955,740000.0
2005-08-10 09:30:00,26.0,26.04,25.9,25.99,407800.0,19.6787,19.709,19.603,19.6712,407800.0
2005-08-10 10:00:00,25.99,26.06,25.97,26.05,227800.0,19.6712,19.7241,19.656,19.7166,227800.0
2005-08-10 10:30:00,26.05,26.22,26.05,26.16,495200.0,19.7166,19.8452,19.7166,19.7998,495200.0
2005-08-10 11:00:00,26.17,26.18,26.1,26.13,288600.0,19.8074,19.815,19.7544,19.7771,288600.0
2005-08-10 11:30:00,26.13,26.16,26.07,26.13,328400.0,19.7771,19.7998,19.7317,19.7771,328400.0
2005-08-10 12:00:00,26.13,26.22,26.11,26.15,219000.0,19.7771,19.8452,19.762,19.7923,219000.0
2005-08-10 12:30:00,26.14,26.14,25.91,25.93,350800.0,19.7847,19.7847,19.6106,19.6257,350800.0
2005-08-10 13:00:00,25.93,25.95,25.9,25.94,150200.0,19.6257,19.6409,19.603,19.6333,150200.0
2005-08-10 13:30:00,25.95,25.98,25.89,25.91,180400.0,19.6409,19.6636,19.5955,19.6106,180400.0
2005-08-10 14:00:00,25.91,25.92,25.8,25.82,395200.0,19.6106,19.6182,19.5273,19.5425,395200.0
2005-08-10 14:30:00,25.82,25.89,25.82,25.87,203600.0,19.5425,19.5955,19.5425,19.5803,203600.0
2005-08-10 15:00:00,25.87,25.87,25.7,25.75,504400.0,19.5803,19.5803,19.4517,19.4895,504400.0
2005-08-10 15:30:00,25.75,25.79,25.67,25.67,511200.0,19.4895,19.5198,19.429,19.429,511200.0
2005-08-11 09:30:00,25.66,25.97,25.65,25.9,342400.0,19.4214,19.656,19.4138,19.603,342400.0
2005-08-11 10:00:00,25.9,26.3,25.88,26.28,796200.0,19.603,19.9058,19.5879,19.8906,796200.0
2005-08-11 10:30:00,26.27,26.33,26.17,26.25,803600.0,19.8831,19.9285,19.8074,19.8679,803600.0
2005-08-11 11:00:00,26.25,26.28,26.06,26.1,495600.0,19.8679,19.8906,19.7241,19.7544,495600.0
2005-08-11 11:30:00,26.11,26.13,26.07,26.09,346600.0,19.762,19.7771,19.7317,19.7468,346600.0
2005-08-11 12:00:00,26.07,26.11,25.58,26.0,355000.0,19.7317,19.762,19.3608,19.6787,355000.0
2005-08-11 12:30:00,26.0,26.03,25.97,26.02,271000.0,19.6787,19.7014,19.656,19.6939,271000.0
2005-08-11 13:00:00,26.02,26.05,26.0,26.02,184200.0,19.6939,19.7166,19.6787,19.6939,184200.0
2005-08-11 13:30:00,26.03,26.07,25.99,26.03,194600.0,19.7014,19.7317,19.6712,19.7014,194600.0
2005-08-11 14:00:00,26.03,26.03,25.5,25.96,585400.0,19.7014,19.7014,19.3003,19.6484,585400.0
2005-08-11 14:30:00,25.96,26.03,25.93,26.01,340800.0,19.6484,19.7014,19.6257,19.6863,340800.0
2005-08-11 15:00:00,26.01,26.18,25.99,26.16,345600.0,19.6863,19.815,19.6712,19.7998,345600.0
2005-08-11 15:30:00,26.16,26.22,26.1,26.17,656800.0,19.7998,19.8452,19.7544,19.8074,656800.0
2005-08-12 09:30:00,25.85,25.99,25.79,25.86,512200.0,19.5652,19.6712,19.5198,19.5728,512200.0
2005-08-12 10:00:00,25.86,25.91,25.83,25.88,361400.0,19.5728,19.6106,19.5501,19.5879,361400.0
2005-08-12 10:30:00,25.88,25.9,25.83,25.85,211800.0,19.5879,19.603,19.5501,19.5652,211800.0
2005-08-12 11:00:00,25.85,25.89,25.8,25.8,285400.0,19.5652,19.5955,19.5273,19.5273,285400.0
2005-08-12 11:30:00,25.8,25.9,25.78,25.83,432200.0,19.5273,19.603,19.5122,19.5501,432200.0
2005-08-12 12:00:00,25.84,25.85,25.8,25.82,500200.0,19.5576,19.5652,19.5273,19.5425,500200.0
2005-08-12 12:30:00,25.82,25.84,25.79,25.83,323400.0,19.5425,19.5576,19.5198,19.5501,323400.0
2005-08-12 13:00:00,25.83,25.87,25.81,25.87,127400.0,19.5501,19.5803,19.5349,19.5803,127400.0
2005-08-12 13:30:00,25.86,25.95,25.85,25.94,280600.0,19.5728,19.6409,19.5652,19.6333,280600.0
2005-08-12 14:00:00,25.93,26.0,25.88,25.98,272800.0,19.6257,19.6787,19.5879,19.6636,272800.0
2005-08-12 14:30:00,25.98,25.98,25.9,25.93,307400.0,19.6636,19.6636,19.603,19.6257,307400.0
2005-08-12 15:00:00,25.92,26.0,25.9,25.99,207000.0,19.6182,19.6787,19.603,19.6712,207000.0
2005-08-12 15:30:00,25.99,26.03,25.97,26.01,721000.0,19.6712,19.7014,19.656,19.6863,721000.0
2005-08-15 09:30:00,25.8,26.0,25.8,25.89,379200.0,19.5273,19.6787,19.5273,19.5955,379200.0
2005-08-15 10:00:00,25.89,25.98,25.81,25.84,152800.0,19.5955,19.6636,19.5349,19.5576,152800.0
2005-08-15 10:30:00,25.85,25.96,25.85,25.95,133400.0,19.5652,19.6484,19.5652,19.6409,133400.0
2005-08-15 11:00:00,25.94,25.97,25.92,25.94,155000.0,19.6333,19.656,19.6182,19.6333,155000.0
2005-08-15 11:30:00,25.94,26.01,25.94,25.99,285200.0,19.6333,19.6863,19.6333,19.6712,285200.0
2005-08-15 12:00:00,25.99,26.13,25.96,26.12,174200.0,19.6712,19.7771,19.6484,19.7695,174200.0
2005-08-15 12:30:00,26.11,26.21,26.11,26.13,312600.0,19.762,19.8377,19.762,19.7771,312600.0
2005-08-15 13:00:00,26.13,26.21,26.11,26.2,168200.0,19.7771,19.8377,19.762,19.8301,168200.0
2005-08-15 13:30:00,26.2,26.22,26.16,26.18,156600.0,19.8301,19.8452,19.7998,19.815,156600.0
2005-08-15 14:00:00,26.18,26.18,26.11,26.11,126000.0,19.815,19.815,19.762,19.762,126000.0
2005-08-15 14:30:00,26.12,26.17,26.09,26.12,282600.0,19.7695,19.8074,19.7468,19.7695,282600.0
2005-08-15 15:00:00,26.12,26.15,26.1,26.13,225600.0,19.7695,19.7923,19.7544,19.7771,225600.0
2005-08-15 15:30:00,26.13,26.16,26.09,26.12,347200.0,19.7771,19.7998,19.7468,19.7695,347200.0
2005-08-16 09:30:00,26.08,26.14,25.88,25.92,358200.0,19.7393,19.7847,19.5879,19.6182,358200.0
2005-08-16 10:00:00,25.91,26.06,25.91,26.0,300000.0,19.6106,19.7241,19.6106,19.6787,300000.0
2005-08-16 10:30:00,26.0,26.0,25.88,25.88,481800.0,19.6787,19.6787,19.5879,19.5879,481800.0
2005-08-16 11:00:00,25.88,25.93,25.86,25.92,346800.0,19.5879,19.6257,19.5728,19.6182,346800.0
2005-08-16 11:30:00,25.91,25.96,25.88,25.9,253400.0,19.6106,19.6484,19.5879,19.603,253400.0
2005-08-16 12:00:00,25.9,25.9,25.86,25.89,206000.0,19.603,19.603,19.5728,19.5955,206000.0
2005-08-16 12:30:00,25.89,25.9,25.86,25.87,150200.0,19.5955,19.603,19.5728,19.5803,150200.0
2005-08-16 13:00:00,25.86,25.91,25.86,25.86,178000.0,19.5728,19.6106,19.5728,19.5728,178000.0
2005-08-16 13:30:00,25.86,25.88,25.77,25.78,226000.0,19.5728,19.5879,19.5046,19.5122,226000.0
2005-08-16 14:00:00,25.77,25.78,25.68,25.73,337600.0,19.5046,19.5122,19.4365,19.4744,337600.0
2005-08-16 14:30:00,25.73,25.83,25.71,25.83,267800.0,19.4744,19.5501,19.4592,19.5501,267800.0
2005-08-16 15:00:00,25.83,25.84,25.65,25.65,636600.0,19.5501,19.5576,19.4138,19.4138,636600.0
2005-08-16 15:30:00,25.65,25.66,25.55,25.55,726000.0,19.4138,19.4214,19.3381,19.3381,726000.0
2005-08-17 09:30:00,25.61,25.79,25.54,25.64,335400.0,19.3835,19.5198,19.3306,19.4062,335400.0
2005-08-17 10:00:00,25.65,25.76,25.56,25.72,280200.0,19.4138,19.4971,19.3457,19.4668,280200.0
2005-08-17 10:30:00,25.72,25.72,25.54,25.61,302600.0,19.4668,19.4668,19.3306,19.3835,302600.0
2005-08-17 11:00:00,25.61,25.7,25.6,25.63,260200.0,19.3835,19.4517,19.376,19.3987,260200.0
2005-08-17 11:30:00,25.63,25.66,25.61,25.65,206200.0,19.3987,19.4214,19.3835,19.4138,206200.0
2005-08-17 12:00:00,25.64,25.78,25.64,25.77,147000.0,19.4062,19.5122,19.4062,19.5046,147000.0
2005-08-17 12:30:00,25.76,25.83,25.75,25.76,153600.0,19.4971,19.5501,19.4895,19.4971,153600.0
2005-08-17 13:00:00,25.75,25.79,25.71,25.75,131000.0,19.4895,19.5198,19.4592,19.4895,131000.0
2005-08-17 13:30:00,25.75,25.76,25.71,25.75,96600.0,19.4895,19.4971,19.4592,19.4895,96600.0
2005-08-17 14:00:00,25.75,25.77,25.68,25.72,142600.0,19.4895,19.5046,19.4365,19.4668,142600.0
2005-08-17 14:30:00,25.72,25.75,25.62,25.67,150400.0,19.4668,19.4895,19.3911,19.429,150400.0
2005-08-17 15:00:00,25.67,25.75,25.65,25.71,144200.0,19.429,19.4895,19.4138,19.4592,144200.0
2005-08-17 15:30:00,25.71,25.77,25.67,25.67,360200.0,19.4592,19.5046,19.429,19.429,360200.0
2005-08-18 09:30:00,25.5,25.67,25.49,25.53,473000.0,19.3003,19.429,19.2927,19.323,473000.0
2005-08-18 10:00:00,25.55,25.64,25.53,25.6,157800.0,19.3381,19.4062,19.323,19.376,157800.0
2005-08-18 10:30:00,25.6,25.63,25.51,25.53,144200.0,19.376,19.3987,19.3079,19.323,144200.0
2005-08-18 11:00:00,25.53,25.64,25.5,25.6,121000.0,19.323,19.4062,19.3003,19.376,121000.0
2005-08-18 11:30:00,25.6,25.6,25.51,25.54,95600.0,19.376,19.376,19.3079,19.3306,95600.0
2005-08-18 12:00:00,25.54,25.64,25.52,25.61,101400.0,19.3306,19.4062,19.3154,19.3835,101400.0
2005-08-18 12:30:00,25.61,25.63,25.55,25.55,60800.0,19.3835,19.3987,19.3381,19.3381,60800.0
2005-08-18 13:00:00,25.55,25.7,25.52,25.68,133200.0,19.3381,19.4517,19.3154,19.4365,133200.0
2005-08-18 13:30:00,25.69,25.73,25.63,25.64,255600.0,19.4441,19.4744,19.3987,19.4062,255600.0
2005-08-18 14:00:00,25.64,25.64,25.52,25.52,110600.0,19.4062,19.4062,19.3154,19.3154,110600.0
2005-08-18 14:30:00,25.52,25.62,25.5,25.55,145000.0,19.3154,19.3911,19.3003,19.3381,145000.0
2005-08-18 15:00:00,25.55,25.59,25.52,25.58,169400.0,19.3381,19.3684,19.3154,19.3608,169400.0
2005-08-18 15:30:00,25.58,25.65,25.55,25.57,243800.0,19.3608,19.4138,19.3381,19.3533,243800.0
2005-08-19 09:30:00,25.47,25.73,25.46,25.66,1462400.0,19.2776,19.4744,19.27,19.4214,1462400.0
2005-08-19 10:00:00,25.66,25.77,25.64,25.68,232000.0,19.4214,19.5046,19.4062,19.4365,232000.0
2005-08-19 10:30:00,25.7,25.72,25.66,25.68,101200.0,19.4517,19.4668,19.4214,19.4365,101200.0
2005-08-19 11:00:00,25.7,25.73,25.66,25.66,187000.0,19.4517,19.4744,19.4214,19.4214,187000.0
2005-08-19 11:30:00,25.66,25.72,25.65,25.68,127400.0,19.4214,19.4668,19.4138,19.4365,127400.0
2005-08-19 12:00:00,25.67,25.7,25.58,25.59,102600.0,19.429,19.4517,19.3608,19.3684,102600.0
2005-08-19 12:30:00,25.59,25.61,25.54,25.56,170400.0,19.3684,19.3835,19.3306,19.3457,170400.0
2005-08-19 13:00:00,25.55,25.58,25.5,25.56,145600.0,19.3381,19.3608,19.3003,19.3457,145600.0
2005-08-19 13:30:00,25.57,25.63,25.56,25.62,108000.0,19.3533,19.3987,19.3457,19.3911,108000.0
2005-08-19 14:00:00,25.62,25.64,25.61,25.63,56400.0,19.3911,19.4062,19.3835,19.3987,56400.0
2005-08-19 14:30:00,25.62,25.65,25.57,25.59,154200.0,19.3911,19.4138,19.3533,19.3684,154200.0
2005-08-19 15:00:00,25.59,25.65,25.58,25.64,155800.0,19.3684,19.4138,19.3608,19.4062,155800.0
2005-08-19 15:30:00,25.64,25.65,25.55,25.55,208600.0,19.4062,19.4138,19.3381,19.3381,208600.0
2005-08-22 09:30:00,25.56,25.67,25.5,25.64,302600.0,19.3457,19.429,19.3003,19.4062,302600.0
2005-08-22 10:00:00,25.64,25.75,25.64,25.73,133600.0,19.4062,19.4895,19.4062,19.4744,133600.0
2005-08-22 10:30:00,25.73,25.75,25.63,25.64,162600.0,19.4744,19.4895,19.3987,19.4062,162600.0
2005-08-22 11:00:00,25.63,25.68,25.59,25.61,219600.0,19.3987,19.4365,19.3684,19.3835,219600.0
2005-08-22 11:30:00,25.61,25.61,25.56,25.57,182000.0,19.3835,19.3835,19.3457,19.3533,182000.0
2005-08-22 12:00:00,25.57,25.57,25.38,25.4,262800.0,19.3533,19.3533,19.2095,19.2246,262800.0
2005-08-22 12:30:00,25.4,25.54,25.15,25.17,650200.0,19.2246,19.3306,19.0354,19.0505,650200.0
2005-08-22 13:00:00,25.18,25.23,25.12,25.22,371400.0,19.0581,19.0959,19.0127,19.0884,371400.0
2005-08-22 13:30:00,25.21,25.29,25.2,25.25,188800.0,19.0808,19.1413,19.0732,19.1111,188800.0
2005-08-22 14:00:00,25.27,25.27,25.18,25.23,242600.0,19.1262,19.1262,19.0581,19.0959,242600.0
2005-08-22 14:30:00,25.23,25.28,25.2,25.25,162400.0,19.0959,19.1338,19.0732,19.1111,162400.0
2005-08-22 15:00:00,25.24,25.27,25.23,25.24,165200.0,19.1035,19.1262,19.0959,19.1035,165200.0
2005-08-22 15:30:00,25.24,25.32,25.24,25.32,355200.0,19.1035,19.164,19.1035,19.164,355200.0
2005-08-23 09:30:00,25.31,25.38,25.21,25.25,452400.0,19.1565,19.2095,19.0808,19.1111,452400.0
2005-08-23 10:00:00,25.25,25.25,25.08,25.14,767800.0,19.1111,19.1111,18.9824,19.0278,767800.0
2005-08-23 10:30:00,25.13,25.2,25.11,25.13,247800.0,19.0202,19.0732,19.0051,19.0202,247800.0
2005-08-23 11:00:00,25.12,25.14,25.04,25.08,230400.0,19.0127,19.0278,18.9521,18.9824,230400.0
2005-08-23 11:30:00,25.09,25.12,25.05,25.05,300000.0,18.99,19.0127,18.9597,18.9597,300000.0
2005-08-23 12:00:00,25.06,25.11,25.02,25.09,222800.0,18.9673,19.0051,18.937,18.99,222800.0
2005-08-23 12:30:00,25.1,25.13,25.08,25.08,194600.0,18.9975,19.0202,18.9824,18.9824,194600.0
2005-08-23 13:00:00,25.08,25.08,25.05,25.06,170000.0,18.9824,18.9824,18.9597,18.9673,170000.0
2005-08-23 13:30:00,25.07,25.15,25.06,25.11,160200.0,18.9748,19.0354,18.9673,19.0051,160200.0
2005-08-23 14:00:00,25.1,25.18,25.1,25.15,189800.0,18.9975,19.0581,18.9975,19.0354,189800.0
2005-08-23 14:30:00,25.15,25.23,25.15,25.17,396400.0,19.0354,19.0959,19.0354,19.0505,396400.0
2005-08-23 15:00:00,25.17,25.19,25.13,25.19,213600.0,19.0505,19.0657,19.0202,19.0657,213600.0
2005-08-23 15:30:00,25.18,25.19,25.12,25.12,427600.0,19.0581,19.0657,19.0127,19.0127,427600.0
2005-08-24 09:30:00,25.03,25.05,24.83,24.87,736600.0,18.9446,18.9597,18.7932,18.8235,736600.0
2005-08-24 10:00:00,24.87,24.97,24.81,24.93,535000.0,18.8235,18.8991,18.778,18.8689,535000.0
2005-08-24 10:30:00,24.93,25.13,24.88,25.05,548400.0,18.8689,19.0202,18.831,18.9597,548400.0
2005-08-24 11:00:00,25.05,25.09,24.99,25.05,272400.0,18.9597,18.99,18.9143,18.9597,272400.0
2005-08-24 11:30:00,25.05,25.06,24.98,25.03,200600.0,18.9597,18.9673,18.9067,18.9446,200600.0
2005-08-24 12:00:00,25.04,25.13,25.02,25.13,196600.0,18.9521,19.0202,18.937,19.0202,196600.0
2005-08-24 12:30:00,25.11,25.14,25.07,25.12,190400.0,19.0051,19.0278,18.9748,19.0127,190400.0
2005-08-24 13:00:00,25.12,25.13,25.02,25.02,135600.0,19.0127,19.0202,18.937,18.937,135600.0
2005-08-24 13:30:00,25.03,25.05,24.97,25.0,214000.0,18.9446,18.9597,18.8991,18.9218,214000.0
2005-08-24 14:00:00,25.01,25.01,24.91,24.95,232400.0,18.9294,18.9294,18.8537,18.884,232400.0
2005-08-24 14:30:00,24.94,24.96,24.83,24.85,293800.0,18.8764,18.8916,18.7932,18.8083,293800.0
2005-08-24 15:00:00,24.84,24.86,24.68,24.75,892600.0,18.8007,18.8159,18.6796,18.7326,892600.0
2005-08-24 15:30:00,24.76,24.85,24.68,24.72,852400.0,18.7402,18.8083,18.6796,18.7099,852400.0
2005-08-25 09:30:00,24.8,24.91,24.72,24.75,624000.0,18.7705,18.8537,18.7099,18.7326,624000.0
2005-08-25 10:00:00,24.75,24.77,24.61,24.65,578800.0,18.7326,18.7478,18.6267,18.6569,578800.0
2005-08-25 10:30:00,24.65,24.68,24.59,24.63,342000.0,18.6569,18.6796,18.6115,18.6418,342000.0
2005-08-25 11:00:00,24.63,24.68,24.63,24.65,317600.0,18.6418,18.6796,18.6418,18.6569,317600.0
2005-08-25 11:30:00,24.65,24.65,24.59,24.59,305200.0,18.6569,18.6569,18.6115,18.6115,305200.0
2005-08-25 12:00:00,24.59,24.61,24.56,24.59,292800.0,18.6115,18.6267,18.5888,18.6115,292800.0
2005-08-25 12:30:00,24.59,24.68,24.56,24.63,280600.0,18.6115,18.6796,18.5888,18.6418,280600.0
2005-08-25 13:00:00,24.63,24.64,24.61,24.63,204600.0,18.6418,18.6494,18.6267,18.6418,204600.0
2005-08-25 13:30:00,24.64,24.66,24.6,24.61,190600.0,18.6494,18.6645,18.6191,18.6267,190600.0
2005-08-25 14:00:00,24.61,24.63,24.58,24.62,331400.0,18.6267,18.6418,18.604,18.6342,331400.0
2005-08-25 14:30:00,24.63,24.68,24.6,24.67,268800.0,18.6418,18.6796,18.6191,18.6721,268800.0
2005-08-25 15:00:00,24.68,24.7,24.61,24.62,423000.0,18.6796,18.6948,18.6267,18.6342,423000.0
2005-08-25 15:30:00,24.61,24.74,24.61,24.71,472800.0,18.6267,18.7251,18.6267,18.7024,472800.0
2005-08-26 09:30:00,24.6,24.67,24.5,24.57,352400.0,18.6191,18.6721,18.5434,18.5964,352400.0
2005-08-26 10:00:00,24.57,24.57,24.43,24.48,562800.0,18.5964,18.5964,18.4904,18.5283,562800.0
2005-08-26 10:30:00,24.48,24.59,24.44,24.59,429800.0,18.5283,18.6115,18.498,18.6115,429800.0
2005-08-26 11:00:00,24.58,24.64,24.48,24.48,249400.0,18.604,18.6494,18.5283,18.5283,249400.0
2005-08-26 11:30:00,24.48,24.53,24.45,24.48,328200.0,18.5283,18.5661,18.5056,18.5283,328200.0
2005-08-26 12:00:00,24.48,24.51,24.48,24.48,253000.0,18.5283,18.551,18.5283,18.5283,253000.0
2005-08-26 12:30:00,24.48,24.52,24.46,24.49,131200.0,18.5283,18.5585,18.5131,18.5358,131200.0
2005-08-26 13:00:00,24.5,24.5,24.44,24.49,218200.0,18.5434,18.5434,18.498,18.5358,218200.0
2005-08-26 13:30:00,24.49,24.51,24.47,24.5,173000.0,18.5358,18.551,18.5207,18.5434,173000.0
2005-08-26 14:00:00,24.5,24.72,24.49,24.68,359400.0,18.5434,18.7099,18.5358,18.6796,359400.0
2005-08-26 14:30:00,24.67,24.75,24.64,24.72,248800.0,18.6721,18.7326,18.6494,18.7099,248800.0
2005-08-26 15:00:00,24.73,24.78,24.71,24.77,256400.0,18.7175,18.7553,18.7024,18.7478,256400.0
2005-08-26 15:30:00,24.77,24.77,24.64,24.71,418200.0,18.7478,18.7478,18.6494,18.7024,418200.0
2005-08-29 09:30:00,24.53,24.63,24.46,24.53,466200.0,18.5661,18.6418,18.5131,18.5661,466200.0
2005-08-29 10:00:00,24.53,24.67,24.43,24.64,246600.0,18.5661,18.6721,18.4904,18.6494,246600.0
2005-08-29 10:30:00,24.63,24.65,24.5,24.5,193600.0,18.6418,18.6569,18.5434,18.5434,193600.0
2005-08-29 11:00:00,24.5,24.54,24.45,24.45,148000.0,18.5434,18.5737,18.5056,18.5056,148000.0
2005-08-29 11:30:00,24.46,24.52,24.46,24.49,123800.0,18.5131,18.5585,18.5131,18.5358,123800.0
2005-08-29 12:00:00,24.49,24.5,24.44,24.48,262200.0,18.5358,18.5434,18.498,18.5283,262200.0
2005-08-29 12:30:00,24.48,24.49,24.43,24.46,183200.0,18.5283,18.5358,18.4904,18.5131,183200.0
2005-08-29 13:00:00,24.46,24.61,24.46,24.58,205200.0,18.5131,18.6267,18.5131,18.604,205200.0
2005-08-29 13:30:00,24.58,24.71,24.55,24.71,285600.0,18.604,18.7024,18.5813,18.7024,285600.0
2005-08-29 14:00:00,24.71,24.72,24.63,24.63,158800.0,18.7024,18.7099,18.6418,18.6418,158800.0
2005-08-29 14:30:00,24.63,24.63,24.6,24.62,119400.0,18.6418,18.6418,18.6191,18.6342,119400.0
2005-08-29 15:00:00,24.61,24.71,24.61,24.67,232800.0,18.6267,18.7024,18.6267,18.6721,232800.0
2005-08-29 15:30:00,24.67,24.68,24.62,24.62,521600.0,18.6721,18.6796,18.6342,18.6342,521600.0
2005-08-30 09:30:00,24.5,24.56,24.16,24.22,1103400.0,18.5434,18.5888,18.2861,18.3315,1103400.0
2005-08-30 10:00:00,24.25,24.32,24.23,24.25,830200.0,18.3542,18.4072,18.3391,18.3542,830200.0
2005-08-30 10:30:00,24.27,24.28,24.07,24.16,815400.0,18.3693,18.3769,18.218,18.2861,815400.0
2005-08-30 11:00:00,24.16,24.22,24.13,24.17,440800.0,18.2861,18.3315,18.2634,18.2936,440800.0
2005-08-30 11:30:00,24.17,24.2,24.13,24.14,294600.0,18.2936,18.3163,18.2634,18.2709,294600.0
2005-08-30 12:00:00,24.13,24.31,24.13,24.26,414600.0,18.2634,18.3996,18.2634,18.3618,414600.0
2005-08-30 12:30:00,24.26,24.32,24.23,24.25,350600.0,18.3618,18.4072,18.3391,18.3542,350600.0
2005-08-30 13:00:00,24.26,24.3,24.23,24.29,375800.0,18.3618,18.392,18.3391,18.3845,375800.0
2005-08-30 13:30:00,24.29,24.39,24.29,24.29,426400.0,18.3845,18.4602,18.3845,18.3845,426400.0
2005-08-30 14:00:00,24.3,24.3,24.16,24.2,260400.0,18.392,18.392,18.2861,18.3163,260400.0
2005-08-30 14:30:00,24.2,24.22,24.08,24.08,397200.0,18.3163,18.3315,18.2255,18.2255,397200.0
2005-08-30 15:00:00,24.09,24.17,24.07,24.16,354600.0,18.2331,18.2936,18.218,18.2861,354600.0
2005-08-30 15:30:00,24.16,24.29,24.16,24.29,881200.0,18.2861,18.3845,18.2861,18.3845,881200.0
2005-08-31 09:30:00,24.36,24.4,24.21,24.22,731000.0,18.4374,18.4677,18.3239,18.3315,731000.0
2005-08-31 10:00:00,24.22,24.25,24.03,24.04,693400.0,18.3315,18.3542,18.1877,18.1952,693400.0
2005-08-31 10:30:00,24.04,24.21,24.02,24.07,447400.0,18.1952,18.3239,18.1801,18.218,447400.0
2005-08-31 11:00:00,24.08,24.28,24.05,24.18,430200.0,18.2255,18.3769,18.2028,18.3012,430200.0
2005-08-31 11:30:00,24.18,24.22,24.1,24.11,250200.0,18.3012,18.3315,18.2407,18.2482,250200.0
2005-08-31 12:00:00,24.1,24.13,24.02,24.02,293000.0,18.2407,18.2634,18.1801,18.1801,293000.0
2005-08-31 12:30:00,24.03,24.08,24.0,24.03,207000.0,18.1877,18.2255,18.165,18.1877,207000.0
2005-08-31 13:00:00,24.02,24.15,24.0,24.13,356600.0,18.1801,18.2785,18.165,18.2634,356600.0
2005-08-31 13:30:00,24.13,24.28,24.12,24.25,708400.0,18.2634,18.3769,18.2558,18.3542,708400.0
2005-08-31 14:00:00,24.25,24.27,24.24,24.26,477400.0,18.3542,18.3693,18.3466,18.3618,477400.0
2005-08-31 14:30:00,24.27,24.39,24.24,24.36,535000.0,18.3693,18.4602,18.3466,18.4374,535000.0
2005-08-31 15:00:00,24.36,24.45,24.32,24.44,665600.0,18.4374,18.5056,18.4072,18.498,665600.0
2005-08-31 15:30:00,24.43,24.57,24.43,24.5,1170000.0,18.4904,18.5964,18.4904,18.5434,1170000.0
2005-09-01 09:30:00,24.9,25.02,24.6,24.76,1644200.0,18.8462,18.937,18.6191,18.7402,1644200.0
2005-09-01 10:00:00,24.75,24.8,24.33,24.38,1197800.0,18.7326,18.7705,18.4147,18.4526,1197800.0
2005-09-01 10:30:00,24.38,24.64,24.37,24.6,787800.0,18.4526,18.6494,18.445,18.6191,787800.0
2005-09-01 11:00:00,24.6,24.73,24.53,24.68,508800.0,18.6191,18.7175,18.5661,18.6796,508800.0
2005-09-01 11:30:00,24.67,24.68,24.55,24.56,640000.0,18.6721,18.6796,18.5813,18.5888,640000.0
2005-09-01 12:00:00,24.56,24.56,24.44,24.45,562600.0,18.5888,18.5888,18.498,18.5056,562600.0
2005-09-01 12:30:00,24.45,24.48,24.43,24.45,427000.0,18.5056,18.5283,18.4904,18.5056,427000.0
2005-09-01 13:00:00,24.45,24.54,24.45,24.51,228600.0,18.5056,18.5737,18.5056,18.551,228600.0
2005-09-01 13:30:00,24.52,24.54,24.45,24.45,300200.0,18.5585,18.5737,18.5056,18.5056,300200.0
2005-09-01 14:00:00,24.45,24.48,24.37,24.45,454000.0,18.5056,18.5283,18.445,18.5056,454000.0
2005-09-01 14:30:00,24.46,24.53,24.43,24.47,423800.0,18.5131,18.5661,18.4904,18.5207,423800.0
2005-09-01 15:00:00,24.47,24.51,24.4,24.42,477400.0,18.5207,18.551,18.4677,18.4829,477400.0
2005-09-01 15:30:00,24.42,24.45,24.33,24.34,1079600.0,18.4829,18.5056,18.4147,18.4223,1079600.0
2005-09-02 09:30:00,24.49,24.54,24.28,24.34,476400.0,18.5358,18.5737,18.3769,18.4223,476400.0
2005-09-02 10:00:00,24.34,24.38,24.26,24.28,294000.0,18.4223,18.4526,18.3618,18.3769,294000.0
2005-09-02 10:30:00,24.27,24.28,24.16,24.19,386400.0,18.3693,18.3769,18.2861,18.3088,386400.0
2005-09-02 11:00:00,24.19,24.23,24.16,24.16,205600.0,18.3088,18.3391,18.2861,18.2861,205600.0
2005-09-02 11:30:00,24.15,24.2,24.12,24.2,255000.0,18.2785,18.3163,18.2558,18.3163,255000.0
2005-09-02 12:00:00,24.2,24.24,24.15,24.17,168800.0,18.3163,18.3466,18.2785,18.2936,168800.0
2005-09-02 12:30:00,24.18,24.23,24.17,24.23,116200.0,18.3012,18.3391,18.2936,18.3391,116200.0
2005-09-02 13:00:00,24.23,24.29,24.18,24.2,211600.0,18.3391,18.3845,18.3012,18.3163,211600.0
2005-09-02 13:30:00,24.2,24.26,24.2,24.24,126200.0,18.3163,18.3618,18.3163,18.3466,126200.0
2005-09-02 14:00:00,24.23,24.23,24.16,24.18,176000.0,18.3391,18.3391,18.2861,18.3012,176000.0
2005-09-02 14:30:00,24.18,24.21,24.15,24.21,255400.0,18.3012,18.3239,18.2785,18.3239,255400.0
2005-09-02 15:00:00,24.21,24.22,24.2,24.21,254200.0,18.3239,18.3315,18.3163,18.3239,254200.0
2005-09-02 15:30:00,24.21,24.22,24.13,24.15,665000.0,18.3239,18.3315,18.2634,18.2785,665000.0
2005-09-06 09:30:00,24.18,24.28,24.11,24.15,566400.0,18.3012,18.3769,18.2482,18.2785,566400.0
2005-09-06 10:00:00,24.15,24.32,24.13,24.23,475000.0,18.2785,18.4072,18.2634,18.3391,475000.0
2005-09-06 10:30:00,24.24,24.46,24.24,24.38,397400.0,18.3466,18.5131,18.3466,18.4526,397400.0
2005-09-06 11:00:00,24.38,24.41,24.33,24.34,223800.0,18.4526,18.4753,18.4147,18.4223,223800.0
2005-09-06 11:30:00,24.34,24.35,24.23,24.32,247600.0,18.4223,18.4299,18.3391,18.4072,247600.0
2005-09-06 12:00:00,24.31,24.33,24.23,24.23,319800.0,18.3996,18.4147,18.3391,18.3391,319800.0
2005-09-06 12:30:00,24.24,24.28,24.23,24.26,254000.0,18.3466,18.3769,18.3391,18.3618,254000.0
2005-09-06 13:00:00,24.27,24.29,24.24,24.25,219000.0,18.3693,18.3845,18.3466,18.3542,219000.0
2005-09-06 13:30:00,24.25,24.27,24.18,24.24,240200.0,18.3542,18.3693,18.3012,18.3466,240200.0
2005-09-06 14:00:00,24.24,24.25,24.16,24.2,284000.0,18.3466,18.3542,18.2861,18.3163,284000.0
2005-09-06 14:30:00,24.18,24.25,24.17,24.24,163800.0,18.3012,18.3542,18.2936,18.3466,163800.0
2005-09-06 15:00:00,24.24,24.29,24.2,24.28,249000.0,18.3466,18.3845,18.3163,18.3769,249000.0
2005-09-06 15:30:00,24.28,24.29,24.25,24.28,623800.0,18.3769,18.3845,18.3542,18.3769,623800.0
2005-09-07 09:30:00,24.22,24.32,24.15,24.27,477600.0,18.3315,18.4072,18.2785,18.3693,477600.0
2005-09-07 10:00:00,24.28,24.3,24.15,24.18,303600.0,18.3769,18.392,18.2785,18.3012,303600.0
2005-09-07 10:30:00,24.18,24.23,24.15,24.2,265200.0,18.3012,18.3391,18.2785,18.3163,265200.0
2005-09-07 11:00:00,24.21,24.22,24.15,24.16,278400.0,18.3239,18.3315,18.2785,18.2861,278400.0
2005-09-07 11:30:00,24.16,24.2,24.15,24.18,202600.0,18.2861,18.3163,18.2785,18.3012,202600.0
2005-09-07 12:00:00,24.18,24.21,24.17,24.18,183800.0,18.3012,18.3239,18.2936,18.3012,183800.0
2005-09-07 12:30:00,24.18,24.2,24.12,24.16,345600.0,18.3012,18.3163,18.2558,18.2861,345600.0
2005-09-07 13:00:00,24.15,24.18,24.06,24.07,556600.0,18.2785,18.3012,18.2104,18.218,556600.0
2005-09-07 13:30:00,24.07,24.07,23.98,24.02,796400.0,18.218,18.218,18.1498,18.1801,796400.0
2005-09-07 14:00:00,24.02,24.07,23.97,24.0,435400.0,18.1801,18.218,18.1423,18.165,435400.0
2005-09-07 14:30:00,24.0,24.07,23.98,24.06,298600.0,18.165,18.218,18.1498,18.2104,298600.0
2005-09-07 15:00:00,24.06,24.15,24.05,24.11,683800.0,18.2104,18.2785,18.2028,18.2482,683800.0
2005-09-07 15:30:00,24.13,24.14,24.07,24.13,652400.0,18.2634,18.2709,18.218,18.2634,652400.0
2005-09-08 09:30:00,24.03,24.13,23.79,23.8,654000.0,18.1877,18.2634,18.006,18.0136,654000.0
2005-09-08 10:00:00,23.81,24.0,23.8,23.97,323000.0,18.0212,18.165,18.0136,18.1423,323000.0
2005-09-08 10:30:00,23.97,24.11,23.95,23.95,295200.0,18.1423,18.2482,18.1271,18.1271,295200.0
2005-09-08 11:00:00,23.95,23.99,23.88,23.93,291400.0,18.1271,18.1574,18.0741,18.112,291400.0
2005-09-08 11:30:00,23.95,24.08,23.94,24.05,167200.0,18.1271,18.2255,18.1196,18.2028,167200.0
2005-09-08 12:00:00,24.05,24.14,24.05,24.13,206600.0,18.2028,18.2709,18.2028,18.2634,206600.0
2005-09-08 12:30:00,24.11,24.13,24.08,24.13,344200.0,18.2482,18.2634,18.2255,18.2634,344200.0
2005-09-08 13:00:00,24.13,24.18,24.13,24.17,327200.0,18.2634,18.3012,18.2634,18.2936,327200.0
2005-09-08 13:30:00,24.18,24.18,24.08,24.11,296600.0,18.3012,18.3012,18.2255,18.2482,296600.0
2005-09-08 14:00:00,24.1,24.15,24.08,24.1,244600.0,18.2407,18.2785,18.2255,18.2407,244600.0
2005-09-08 14:30:00,24.1,24.14,24.08,24.09,276200.0,18.2407,18.2709,18.2255,18.2331,276200.0
2005-09-08 15:00:00,24.09,24.1,24.04,24.08,247000.0,18.2331,18.2407,18.1952,18.2255,247000.0
2005-09-08 15:30:00,24.09,24.13,24.08,24.11,287600.0,18.2331,18.2634,18.2255,18.2482,287600.0
2005-09-09 09:30:00,24.24,24.25,24.06,24.17,592600.0,18.3466,18.3542,18.2104,18.2936,592600.0
2005-09-09 10:00:00,24.16,24.24,24.15,24.23,341800.0,18.2861,18.3466,18.2785,18.3391,341800.0
2005-09-09 10:30:00,24.22,24.25,24.17,24.18,251400.0,18.3315,18.3542,18.2936,18.3012,251400.0
2005-09-09 11:00:00,24.17,24.2,24.15,24.17,171000.0,18.2936,18.3163,18.2785,18.2936,171000.0
2005-09-09 11:30:00,24.17,24.25,24.17,24.24,191600.0,18.2936,18.3542,18.2936,18.3466,191600.0
2005-09-09 12:00:00,24.23,24.24,24.18,24.21,261000.0,18.3391,18.3466,18.3012,18.3239,261000.0
2005-09-09 12:30:00,24.2,24.21,24.18,24.2,107400.0,18.3163,18.3239,18.3012,18.3163,107400.0
2005-09-09 13:00:00,24.19,24.25,24.18,24.25,127800.0,18.3088,18.3542,18.3012,18.3542,127800.0
2005-09-09 13:30:00,24.25,24.25,24.21,24.25,163800.0,18.3542,18.3542,18.3239,18.3542,163800.0
2005-09-09 14:00:00,24.25,24.25,24.22,24.25,170000.0,18.3542,18.3542,18.3315,18.3542,170000.0
2005-09-09 14:30:00,24.25,24.28,24.22,24.22,217200.0,18.3542,18.3769,18.3315,18.3315,217200.0
2005-09-09 15:00:00,24.23,24.24,24.18,24.2,268000.0,18.3391,18.3466,18.3012,18.3163,268000.0
2005-09-09 15:30:00,24.2,24.25,24.17,24.2,477600.0,18.3163,18.3542,18.2936,18.3163,477600.0
2005-09-12 09:30:00,24.11,24.36,24.11,24.23,3350200.0,18.2482,18.4374,18.2482,18.3391,3350200.0
2005-09-12 10:00:00,24.23,24.29,24.22,24.27,171000.0,18.3391,18.3845,18.3315,18.3693,171000.0
2005-09-12 10:30:00,24.25,24.27,24.23,24.25,464400.0,18.3542,18.3693,18.3391,18.3542,464400.0
2005-09-12 11:00:00,24.25,24.27,24.23,24.25,302600.0,18.3542,18.3693,18.3391,18.3542,302600.0
2005-09-12 11:30:00,24.24,24.25,24.23,24.24,219400.0,18.3466,18.3542,18.3391,18.3466,219400.0
2005-09-12 12:00:00,24.23,24.25,24.23,24.25,304000.0,18.3391,18.3542,18.3391,18.3542,304000.0
2005-09-12 12:30:00,24.24,24.25,24.23,24.23,290800.0,18.3466,18.3542,18.3391,18.3391,290800.0
2005-09-12 13:00:00,24.23,24.3,24.23,24.27,159800.0,18.3391,18.392,18.3391,18.3693,159800.0
2005-09-12 13:30:00,24.27,24.32,24.23,24.23,273400.0,18.3693,18.4072,18.3391,18.3391,273400.0
2005-09-12 14:00:00,24.23,24.25,24.18,24.22,325000.0,18.3391,18.3542,18.3012,18.3315,325000.0
2005-09-12 14:30:00,24.21,24.24,24.2,24.21,322000.0,18.3239,18.3466,18.3163,18.3239,322000.0
2005-09-12 15:00:00,24.21,24.25,24.21,24.23,461400.0,18.3239,18.3542,18.3239,18.3391,461400.0
2005-09-12 15:30:00,24.23,24.25,24.21,24.23,525200.0,18.3391,18.3542,18.3239,18.3391,525200.0
2005-09-13 09:30:00,24.15,24.24,23.99,23.99,1113800.0,18.2785,18.3466,18.1574,18.1574,1113800.0
2005-09-13 10:00:00,23.99,24.03,23.96,24.0,481000.0,18.1574,18.1877,18.1347,18.165,481000.0
2005-09-13 10:30:00,24.0,24.0,23.94,23.98,282400.0,18.165,18.165,18.1196,18.1498,282400.0
2005-09-13 11:00:00,23.98,24.01,23.98,24.0,235600.0,18.1498,18.1725,18.1498,18.165,235600.0
2005-09-13 11:30:00,23.99,24.03,23.97,23.97,231600.0,18.1574,18.1877,18.1423,18.1423,231600.0
2005-09-13 12:00:00,23.97,23.99,23.96,23.97,210000.0,18.1423,18.1574,18.1347,18.1423,210000.0
2005-09-13 12:30:00,23.97,24.0,23.95,24.0,277800.0,18.1423,18.165,18.1271,18.165,277800.0
2005-09-13 13:00:00,24.0,24.0,24.0,24.0,148400.0,18.165,18.165,18.165,18.165,148400.0
2005-09-13 13:30:00,24.0,24.01,23.98,24.0,152600.0,18.165,18.1725,18.1498,18.165,152600.0
2005-09-13 14:00:00,23.99,24.06,23.98,24.03,374000.0,18.1574,18.2104,18.1498,18.1877,374000.0
2005-09-13 14:30:00,24.03,24.03,23.99,24.0,188800.0,18.1877,18.1877,18.1574,18.165,188800.0
2005-09-13 15:00:00,24.0,24.03,23.97,23.99,649600.0,18.165,18.1877,18.1423,18.1574,649600.0
2005-09-13 15:30:00,23.99,24.03,23.97,23.99,695400.0,18.1574,18.1877,18.1423,18.1574,695400.0
2005-09-14 09:30:00,23.99,24.06,23.82,23.92,1216600.0,18.1574,18.2104,18.0287,18.1044,1216600.0
2005-09-14 10:00:00,23.92,23.93,23.72,23.72,536800.0,18.1044,18.112,17.953,17.953,536800.0
2005-09-14 10:30:00,23.72,23.81,23.69,23.79,508000.0,17.953,18.0212,17.9303,18.006,508000.0
2005-09-14 11:00:00,23.79,23.85,23.77,23.82,272000.0,18.006,18.0514,17.9909,18.0287,272000.0
2005-09-14 11:30:00,23.82,23.85,23.73,23.75,377600.0,18.0287,18.0514,17.9606,17.9758,377600.0
2005-09-14 12:00:00,23.75,23.86,23.74,23.82,306200.0,17.9758,18.059,17.9682,18.0287,306200.0
2005-09-14 12:30:00,23.82,23.88,23.8,23.88,308400.0,18.0287,18.0741,18.0136,18.0741,308400.0
2005-09-14 13:00:00,23.88,23.9,23.84,23.86,206000.0,18.0741,18.0893,18.0439,18.059,206000.0
2005-09-14 13:30:00,23.86,23.86,23.77,23.79,254200.0,18.059,18.059,17.9909,18.006,254200.0
2005-09-14 14:00:00,23.79,23.82,23.69,23.74,297400.0,18.006,18.0287,17.9303,17.9682,297400.0
2005-09-14 14:30:00,23.74,23.75,23.68,23.7,307400.0,17.9682,17.9758,17.9228,17.9379,307400.0
2005-09-14 15:00:00,23.7,23.7,23.64,23.66,410800.0,17.9379,17.9379,17.8925,17.9076,410800.0
2005-09-14 15:30:00,23.65,23.66,23.54,23.57,1252800.0,17.9001,17.9076,17.8168,17.8395,1252800.0
2005-09-15 09:30:00,23.58,23.61,23.43,23.49,1035600.0,17.8471,17.8698,17.7336,17.779,1035600.0
2005-09-15 10:00:00,23.5,23.58,23.46,23.57,532400.0,17.7865,17.8471,17.7563,17.8395,532400.0
2005-09-15 10:30:00,23.57,23.65,23.47,23.5,589600.0,17.8395,17.9001,17.7638,17.7865,589600.0
2005-09-15 11:00:00,23.5,23.59,23.49,23.59,246200.0,17.7865,17.8547,17.779,17.8547,246200.0
2005-09-15 11:30:00,23.59,23.74,23.57,23.61,341400.0,17.8547,17.9682,17.8395,17.8698,341400.0
2005-09-15 12:00:00,23.62,23.63,23.52,23.6,207400.0,17.8774,17.8849,17.8017,17.8622,207400.0
2005-09-15 12:30:00,23.6,23.65,23.59,23.61,118600.0,17.8622,17.9001,17.8547,17.8698,118600.0
2005-09-15 13:00:00,23.61,23.7,23.55,23.65,459400.0,17.8698,17.9379,17.8244,17.9001,459400.0
2005-09-15 13:30:00,23.65,23.68,23.6,23.61,140200.0,17.9001,17.9228,17.8622,17.8698,140200.0
2005-09-15 14:00:00,23.61,23.68,23.59,23.65,225000.0,17.8698,17.9228,17.8547,17.9001,225000.0
2005-09-15 14:30:00,23.64,23.7,23.64,23.66,208000.0,17.8925,17.9379,17.8925,17.9076,208000.0
2005-09-15 15:00:00,23.66,23.67,23.63,23.64,297600.0,17.9076,17.9152,17.8849,17.8925,297600.0
2005-09-15 15:30:00,23.64,23.67,23.61,23.65,630800.0,17.8925,17.9152,17.8698,17.9001,630800.0
2005-09-16 09:30:00,23.71,23.72,23.53,23.57,4638600.0,17.9455,17.953,17.8092,17.8395,4638600.0
2005-09-16 10:00:00,23.57,23.61,23.56,23.56,312800.0,17.8395,17.8698,17.8319,17.8319,312800.0
2005-09-16 10:30:00,23.56,23.61,23.53,23.54,354600.0,17.8319,17.8698,17.8092,17.8168,354600.0
2005-09-16 11:00:00,23.55,23.63,23.5,23.6,342000.0,17.8244,17.8849,17.7865,17.8622,342000.0
2005-09-16 11:30:00,23.6,23.61,23.51,23.52,331600.0,17.8622,17.8698,17.7941,17.8017,331600.0
2005-09-16 12:00:00,23.52,23.55,23.45,23.5,396800.0,17.8017,17.8244,17.7487,17.7865,396800.0
2005-09-16 12:30:00,23.5,23.55,23.5,23.52,208800.0,17.7865,17.8244,17.7865,17.8017,208800.0
2005-09-16 13:00:00,23.51,23.55,23.5,23.52,329400.0,17.7941,17.8244,17.7865,17.8017,329400.0
2005-09-16 13:30:00,23.52,23.52,23.45,23.49,460600.0,17.8017,17.8017,17.7487,17.779,460600.0
2005-09-16 14:00:00,23.49,23.5,23.48,23.5,264800.0,17.779,17.7865,17.7714,17.7865,264800.0
2005-09-16 14:30:00,23.5,23.51,23.49,23.5,389400.0,17.7865,17.7941,17.779,17.7865,389400.0
2005-09-16 15:00:00,23.5,23.55,23.5,23.54,653600.0,17.7865,17.8244,17.7865,17.8168,653600.0
2005-09-16 15:30:00,23.54,23.62,23.49,23.49,1461000.0,17.8168,17.8774,17.779,17.779,1461000.0
2005-09-19 09:30:00,23.5,23.62,23.34,23.38,787000.0,17.7865,17.8774,17.6654,17.6957,787000.0
2005-09-19 10:00:00,23.37,23.38,23.26,23.29,349800.0,17.6881,17.6957,17.6049,17.6276,349800.0
2005-09-19 10:30:00,23.29,23.41,23.25,23.32,401800.0,17.6276,17.7184,17.5973,17.6503,401800.0
2005-09-19 11:00:00,23.32,23.35,23.28,23.32,240800.0,17.6503,17.673,17.62,17.6503,240800.0
2005-09-19 11:30:00,23.31,23.34,23.25,23.25,247600.0,17.6427,17.6654,17.5973,17.5973,247600.0
2005-09-19 12:00:00,23.25,23.26,23.18,23.18,497000.0,17.5973,17.6049,17.5443,17.5443,497000.0
2005-09-19 12:30:00,23.18,23.31,23.18,23.28,378600.0,17.5443,17.6427,17.5443,17.62,378600.0
2005-09-19 13:00:00,23.28,23.32,23.25,23.31,249800.0,17.62,17.6503,17.5973,17.6427,249800.0
2005-09-19 13:30:00,23.31,23.44,23.3,23.41,382200.0,17.6427,17.7411,17.6352,17.7184,382200.0
2005-09-19 14:00:00,23.4,23.41,23.33,23.36,307800.0,17.7108,17.7184,17.6579,17.6806,307800.0
2005-09-19 14:30:00,23.36,23.38,23.32,23.32,205200.0,17.6806,17.6957,17.6503,17.6503,205200.0
2005-09-19 15:00:00,23.32,23.34,23.21,23.21,394000.0,17.6503,17.6654,17.567,17.567,394000.0
2005-09-19 15:30:00,23.21,23.29,23.2,23.26,483600.0,17.567,17.6276,17.5595,17.6049,483600.0
2005-09-20 09:30:00,23.25,23.4,23.18,23.29,419000.0,17.5973,17.7108,17.5443,17.6276,419000.0
2005-09-20 10:00:00,23.29,23.55,23.29,23.48,699400.0,17.6276,17.8244,17.6276,17.7714,699400.0
2005-09-20 10:30:00,23.48,23.5,23.43,23.46,299600.0,17.7714,17.7865,17.7336,17.7563,299600.0
2005-09-20 11:00:00,23.46,23.46,23.4,23.43,257200.0,17.7563,17.7563,17.7108,17.7336,257200.0
2005-09-20 11:30:00,23.43,23.47,23.42,23.46,250200.0,17.7336,17.7638,17.726,17.7563,250200.0
2005-09-20 12:00:00,23.46,23.46,23.41,23.43,259200.0,17.7563,17.7563,17.7184,17.7336,259200.0
2005-09-20 12:30:00,23.43,23.46,23.43,23.45,285400.0,17.7336,17.7563,17.7336,17.7487,285400.0
2005-09-20 13:00:00,23.44,23.44,23.41,23.41,187600.0,17.7411,17.7411,17.7184,17.7184,187600.0
2005-09-20 13:30:00,23.41,23.45,23.4,23.43,149800.0,17.7184,17.7487,17.7108,17.7336,149800.0
2005-09-20 14:00:00,23.43,23.46,23.37,23.4,589200.0,17.7336,17.7563,17.6881,17.7108,589200.0
2005-09-20 14:30:00,23.39,23.45,23.1,23.12,811400.0,17.7033,17.7487,17.4838,17.4989,811400.0
2005-09-20 15:00:00,23.11,23.42,23.0,23.16,891000.0,17.4914,17.726,17.4081,17.5292,891000.0
2005-09-20 15:30:00,23.16,23.18,23.07,23.07,1127800.0,17.5292,17.5443,17.4611,17.4611,1127800.0
2005-09-21 09:30:00,23.29,23.29,23.06,23.15,1343200.0,17.6276,17.6276,17.4535,17.5216,1343200.0
2005-09-21 10:00:00,23.15,23.26,23.12,23.18,637600.0,17.5216,17.6049,17.4989,17.5443,637600.0
2005-09-21 10:30:00,23.18,23.3,23.14,23.22,654200.0,17.5443,17.6352,17.5141,17.5746,654200.0
2005-09-21 11:00:00,23.21,23.25,23.15,23.2,630800.0,17.567,17.5973,17.5216,17.5595,630800.0
2005-09-21 11:30:00,23.19,23.27,23.19,23.23,319800.0,17.5519,17.6125,17.5519,17.5822,319800.0
2005-09-21 12:00:00,23.23,23.28,23.2,23.28,286200.0,17.5822,17.62,17.5595,17.62,286200.0
2005-09-21 12:30:00,23.28,23.5,23.27,23.48,499800.0,17.62,17.7865,17.6125,17.7714,499800.0
2005-09-21 13:00:00,23.47,23.54,23.42,23.43,617600.0,17.7638,17.8168,17.726,17.7336,617600.0
2005-09-21 13:30:00,23.42,23.43,23.33,23.4,400200.0,17.726,17.7336,17.6579,17.7108,400200.0
2005-09-21 14:00:00,23.4,23.45,23.36,23.42,456400.0,17.7108,17.7487,17.6806,17.726,456400.0
2005-09-21 14:30:00,23.42,23.55,23.4,23.5,476400.0,17.726,17.8244,17.7108,17.7865,476400.0
2005-09-21 15:00:00,23.5,23.5,23.46,23.47,514200.0,17.7865,17.7865,17.7563,17.7638,514200.0
2005-09-21 15:30:00,23.47,23.47,23.33,23.34,925000.0,17.7638,17.7638,17.6579,17.6654,925000.0
2005-09-22 09:30:00,23.5,23.75,23.49,23.71,992400.0,17.7865,17.9758,17.779,17.9455,992400.0
2005-09-22 10:00:00,23.71,24.01,23.67,23.91,985400.0,17.9455,18.1725,17.9152,18.0969,985400.0
2005-09-22 10:30:00,23.9,23.96,23.82,23.83,565000.0,18.0893,18.1347,18.0287,18.0363,565000.0
2005-09-22 11:00:00,23.83,23.91,23.77,23.8,575600.0,18.0363,18.0969,17.9909,18.0136,575600.0
2005-09-22 11:30:00,23.81,23.81,23.74,23.78,529400.0,18.0212,18.0212,17.9682,17.9985,529400.0
2005-09-22 12:00:00,23.78,23.81,23.75,23.79,397800.0,17.9985,18.0212,17.9758,18.006,397800.0
2005-09-22 12:30:00,23.79,23.9,23.78,23.9,383400.0,18.006,18.0893,17.9985,18.0893,383400.0
2005-09-22 13:00:00,23.89,24.05,23.89,23.91,491200.0,18.0817,18.2028,18.0817,18.0969,491200.0
2005-09-22 13:30:00,23.91,24.18,23.9,24.07,604800.0,18.0969,18.3012,18.0893,18.218,604800.0
2005-09-22 14:00:00,24.07,24.21,24.07,24.17,576400.0,18.218,18.3239,18.218,18.2936,576400.0
2005-09-22 14:30:00,24.17,24.17,24.08,24.1,425200.0,18.2936,18.2936,18.2255,18.2407,425200.0
2005-09-22 15:00:00,24.1,24.24,24.07,24.19,572600.0,18.2407,18.3466,18.218,18.3088,572600.0
2005-09-22 15:30:00,24.18,24.23,24.15,24.16,853000.0,18.3012,18.3391,18.2785,18.2861,853000.0
2005-09-23 09:30:00,24.25,24.47,24.24,24.34,1106600.0,18.3542,18.5207,18.3466,18.4223,1106600.0
2005-09-23 10:00:00,24.34,24.41,24.17,24.3,806600.0,18.4223,18.4753,18.2936,18.392,806600.0
2005-09-23 10:30:00,24.3,24.31,24.2,24.3,388200.0,18.392,18.3996,18.3163,18.392,388200.0
2005-09-23 11:00:00,24.3,24.31,24.23,24.27,376600.0,18.392,18.3996,18.3391,18.3693,376600.0
2005-09-23 11:30:00,24.28,24.35,24.25,24.35,213800.0,18.3769,18.4299,18.3542,18.4299,213800.0
2005-09-23 12:00:00,24.35,24.38,24.25,24.25,288600.0,18.4299,18.4526,18.3542,18.3542,288600.0
2005-09-23 12:30:00,24.25,24.34,24.25,24.34,187000.0,18.3542,18.4223,18.3542,18.4223,187000.0
2005-09-23 13:00:00,24.34,24.38,24.26,24.28,192600.0,18.4223,18.4526,18.3618,18.3769,192600.0
2005-09-23 13:30:00,24.29,24.48,24.26,24.47,330400.0,18.3845,18.5283,18.3618,18.5207,330400.0
2005-09-23 14:00:00,24.47,24.48,24.37,24.37,244000.0,18.5207,18.5283,18.445,18.445,244000.0
2005-09-23 14:30:00,24.38,24.38,24.31,24.36,215200.0,18.4526,18.4526,18.3996,18.4374,215200.0
2005-09-23 15:00:00,24.36,24.36,24.25,24.29,287000.0,18.4374,18.4374,18.3542,18.3845,287000.0
2005-09-23 15:30:00,24.29,24.33,24.25,24.28,609800.0,18.3845,18.4147,18.3542,18.3769,609800.0
2005-09-26 09:30:00,24.5,24.52,24.38,24.46,620000.0,18.5434,18.5585,18.4526,18.5131,620000.0
2005-09-26 10:00:00,24.45,24.51,24.38,24.48,442400.0,18.5056,18.551,18.4526,18.5283,442400.0
2005-09-26 10:30:00,24.47,24.5,24.37,24.49,340200.0,18.5207,18.5434,18.445,18.5358,340200.0
2005-09-26 11:00:00,24.49,24.51,24.4,24.48,342600.0,18.5358,18.551,18.4677,18.5283,342600.0
2005-09-26 11:30:00,24.48,24.5,24.46,24.47,222000.0,18.5283,18.5434,18.5131,18.5207,222000.0
2005-09-26 12:00:00,24.47,24.5,24.41,24.41,442400.0,18.5207,18.5434,18.4753,18.4753,442400.0
2005-09-26 12:30:00,24.42,24.42,24.3,24.35,373200.0,18.4829,18.4829,18.392,18.4299,373200.0
2005-09-26 13:00:00,24.36,24.36,24.13,24.27,633000.0,18.4374,18.4374,18.2634,18.3693,633000.0
2005-09-26 13:30:00,24.27,24.29,24.18,24.26,290000.0,18.3693,18.3845,18.3012,18.3618,290000.0
2005-09-26 14:00:00,24.27,24.34,24.18,24.23,362400.0,18.3693,18.4223,18.3012,18.3391,362400.0
2005-09-26 14:30:00,24.23,24.25,24.13,24.23,273400.0,18.3391,18.3542,18.2634,18.3391,273400.0
2005-09-26 15:00:00,24.24,24.29,24.2,24.23,282400.0,18.3466,18.3845,18.3163,18.3391,282400.0
2005-09-26 15:30:00,24.24,24.36,24.23,24.34,433200.0,18.3466,18.4374,18.3391,18.4223,433200.0
2005-09-27 09:30:00,24.49,25.0,24.42,24.43,517200.0,18.5358,18.9218,18.4829,18.4904,517200.0
2005-09-27 10:00:00,24.44,24.44,24.25,24.25,361200.0,18.498,18.498,18.3542,18.3542,361200.0
2005-09-27 10:30:00,24.25,24.27,24.15,24.22,272800.0,18.3542,18.3693,18.2785,18.3315,272800.0
2005-09-27 11:00:00,24.22,24.26,24.2,24.24,211000.0,18.3315,18.3618,18.3163,18.3466,211000.0
2005-09-27 11:30:00,24.24,24.32,24.19,24.29,228800.0,18.3466,18.4072,18.3088,18.3845,228800.0
2005-09-27 12:00:00,24.3,24.35,24.27,24.27,151800.0,18.392,18.4299,18.3693,18.3693,151800.0
2005-09-27 12:30:00,24.27,24.32,24.25,24.27,203200.0,18.3693,18.4072,18.3542,18.3693,203200.0
2005-09-27 13:00:00,24.26,24.31,24.2,24.29,166600.0,18.3618,18.3996,18.3163,18.3845,166600.0
2005-09-27 13:30:00,24.3,24.38,24.29,24.38,185600.0,18.392,18.4526,18.3845,18.4526,185600.0
2005-09-27 14:00:00,24.38,24.43,24.34,24.36,387000.0,18.4526,18.4904,18.4223,18.4374,387000.0
2005-09-27 14:30:00,24.36,24.5,24.35,24.47,295400.0,18.4374,18.5434,18.4299,18.5207,295400.0
2005-09-27 15:00:00,24.48,24.5,24.41,24.41,490400.0,18.5283,18.5434,18.4753,18.4753,490400.0
2005-09-27 15:30:00,24.41,24.41,24.25,24.28,632200.0,18.4753,18.4753,18.3542,18.3769,632200.0
2005-09-28 09:30:00,24.42,24.45,24.31,24.41,424600.0,18.4829,18.5056,18.3996,18.4753,424600.0
2005-09-28 10:00:00,24.41,24.42,24.27,24.32,258600.0,18.4753,18.4829,18.3693,18.4072,258600.0
2005-09-28 10:30:00,24.31,24.38,24.23,24.28,321200.0,18.3996,18.4526,18.3391,18.3769,321200.0
2005-09-28 11:00:00,24.28,24.31,24.22,24.3,234600.0,18.3769,18.3996,18.3315,18.392,234600.0
2005-09-28 11:30:00,24.3,24.34,24.15,24.16,281600.0,18.392,18.4223,18.2785,18.2861,281600.0
2005-09-28 12:00:00,24.17,24.17,23.95,23.98,620800.0,18.2936,18.2936,18.1271,18.1498,620800.0
2005-09-28 12:30:00,23.97,24.09,23.97,24.09,241400.0,18.1423,18.2331,18.1423,18.2331,241400.0
2005-09-28 13:00:00,24.09,24.11,24.04,24.05,229400.0,18.2331,18.2482,18.1952,18.2028,229400.0
2005-09-28 13:30:00,24.05,24.08,23.98,24.08,287800.0,18.2028,18.2255,18.1498,18.2255,287800.0
2005-09-28 14:00:00,24.08,24.16,24.07,24.15,397000.0,18.2255,18.2861,18.218,18.2785,397000.0
2005-09-28 14:30:00,24.15,24.18,24.13,24.16,293600.0,18.2785,18.3012,18.2634,18.2861,293600.0
2005-09-28 15:00:00,24.16,24.18,24.02,24.03,412800.0,18.2861,18.3012,18.1801,18.1877,412800.0
2005-09-28 15:30:00,24.03,24.09,23.99,24.0,701200.0,18.1877,18.2331,18.1574,18.165,701200.0
2005-09-29 09:30:00,23.98,24.03,23.77,23.9,646400.0,18.1498,18.1877,17.9909,18.0893,646400.0
2005-09-29 10:00:00,23.91,24.08,23.86,24.08,352200.0,18.0969,18.2255,18.059,18.2255,352200.0
2005-09-29 10:30:00,24.08,24.08,23.89,23.89,273600.0,18.2255,18.2255,18.0817,18.0817,273600.0
2005-09-29 11:00:00,23.9,23.93,23.8,23.85,348000.0,18.0893,18.112,18.0136,18.0514,348000.0
2005-09-29 11:30:00,23.85,24.1,23.84,24.05,472200.0,18.0514,18.2407,18.0439,18.2028,472200.0
2005-09-29 12:00:00,24.05,24.1,23.97,23.99,374000.0,18.2028,18.2407,18.1423,18.1574,374000.0
2005-09-29 12:30:00,23.99,24.05,23.99,24.03,285400.0,18.1574,18.2028,18.1574,18.1877,285400.0
2005-09-29 13:00:00,24.03,24.3,24.02,24.29,679800.0,18.1877,18.392,18.1801,18.3845,679800.0
2005-09-29 13:30:00,24.29,24.42,24.29,24.4,806400.0,18.3845,18.4829,18.3845,18.4677,806400.0
2005-09-29 14:00:00,24.4,24.54,24.27,24.4,715800.0,18.4677,18.5737,18.3693,18.4677,715800.0
2005-09-29 14:30:00,24.4,24.5,24.36,24.41,561600.0,18.4677,18.5434,18.4374,18.4753,561600.0
2005-09-29 15:00:00,24.41,24.56,24.4,24.48,735400.0,18.4753,18.5888,18.4677,18.5283,735400.0
2005-09-29 15:30:00,24.47,24.56,24.46,24.56,1065000.0,18.5207,18.5888,18.5131,18.5888,1065000.0
2005-09-30 09:30:00,24.68,24.71,24.42,24.61,865600.0,18.6796,18.7024,18.4829,18.6267,865600.0
2005-09-30 10:00:00,24.61,24.75,24.55,24.73,630200.0,18.6267,18.7326,18.5813,18.7175,630200.0
2005-09-30 10:30:00,24.72,25.02,24.7,24.96,756400.0,18.7099,18.937,18.6948,18.8916,756400.0
2005-09-30 11:00:00,24.96,25.04,24.96,24.96,696200.0,18.8916,18.9521,18.8916,18.8916,696200.0
2005-09-30 11:30:00,24.96,24.98,24.88,24.92,314000.0,18.8916,18.9067,18.831,18.8613,314000.0
2005-09-30 12:00:00,24.92,24.98,24.9,24.95,188000.0,18.8613,18.9067,18.8462,18.884,188000.0
2005-09-30 12:30:00,24.95,24.99,24.92,24.93,269400.0,18.884,18.9143,18.8613,18.8689,269400.0
2005-09-30 13:00:00,24.93,24.95,24.9,24.94,193400.0,18.8689,18.884,18.8462,18.8764,193400.0
2005-09-30 13:30:00,24.94,24.97,24.93,24.95,222400.0,18.8764,18.8991,18.8689,18.884,222400.0
2005-09-30 14:00:00,24.97,25.0,24.92,25.0,342000.0,18.8991,18.9218,18.8613,18.9218,342000.0
2005-09-30 14:30:00,25.0,25.04,24.93,24.94,415800.0,18.9218,18.9521,18.8689,18.8764,415800.0
2005-09-30 15:00:00,24.94,24.95,24.89,24.92,449200.0,18.8764,18.884,18.8386,18.8613,449200.0
2005-09-30 15:30:00,24.92,25.08,24.9,25.08,1521200.0,18.8613,18.9824,18.8462,18.9824,1521200.0
2005-10-03 09:30:00,25.1,25.1,24.93,25.06,732200.0,18.9975,18.9975,18.8689,18.9673,732200.0
2005-10-03 10:00:00,25.06,25.13,25.01,25.13,525000.0,18.9673,19.0202,18.9294,19.0202,525000.0
2005-10-03 10:30:00,25.13,25.17,25.1,25.11,412000.0,19.0202,19.0505,18.9975,19.0051,412000.0
2005-10-03 11:00:00,25.11,25.15,25.08,25.1,269000.0,19.0051,19.0354,18.9824,18.9975,269000.0
2005-10-03 11:30:00,25.11,25.14,25.0,25.07,312400.0,19.0051,19.0278,18.9218,18.9748,312400.0
2005-10-03 12:00:00,25.08,25.14,25.05,25.1,226000.0,18.9824,19.0278,18.9597,18.9975,226000.0
2005-10-03 12:30:00,25.1,25.11,25.07,25.07,213800.0,18.9975,19.0051,18.9748,18.9748,213800.0
2005-10-03 13:00:00,25.08,25.13,25.06,25.09,244600.0,18.9824,19.0202,18.9673,18.99,244600.0
2005-10-03 13:30:00,25.09,25.17,25.05,25.17,369800.0,18.99,19.0505,18.9597,19.0505,369800.0
2005-10-03 14:00:00,25.17,25.18,25.11,25.18,349400.0,19.0505,19.0581,19.0051,19.0581,349400.0
2005-10-03 14:30:00,25.17,25.24,25.13,25.18,364800.0,19.0505,19.1035,19.0202,19.0581,364800.0
2005-10-03 15:00:00,25.18,25.18,25.13,25.14,419600.0,19.0581,19.0581,19.0202,19.0278,419600.0
2005-10-03 15:30:00,25.14,25.24,25.14,25.18,900200.0,19.0278,19.1035,19.0278,19.0581,900200.0
2005-10-04 09:30:00,25.24,25.4,25.2,25.35,625800.0,19.1035,19.2246,19.0732,19.1868,625800.0
2005-10-04 10:00:00,25.35,25.44,25.33,25.41,362200.0,19.1868,19.2549,19.1716,19.2322,362200.0
2005-10-04 10:30:00,25.42,25.42,25.27,25.31,428400.0,19.2397,19.2397,19.1262,19.1565,428400.0
2005-10-04 11:00:00,25.31,25.34,25.23,25.27,292800.0,19.1565,19.1792,19.0959,19.1262,292800.0
2005-10-04 11:30:00,25.28,25.34,25.25,25.33,358600.0,19.1338,19.1792,19.1111,19.1716,358600.0
2005-10-04 12:00:00,25.32,25.33,25.29,25.3,199600.0,19.164,19.1716,19.1413,19.1489,199600.0
2005-10-04 12:30:00,25.3,25.38,25.29,25.37,390000.0,19.1489,19.2095,19.1413,19.2019,390000.0
2005-10-04 13:00:00,25.37,25.39,25.34,25.36,228800.0,19.2019,19.217,19.1792,19.1943,228800.0
2005-10-04 13:30:00,25.36,25.38,25.33,25.37,872800.0,19.1943,19.2095,19.1716,19.2019,872800.0
2005-10-04 14:00:00,25.37,25.4,25.35,25.36,301200.0,19.2019,19.2246,19.1868,19.1943,301200.0
2005-10-04 14:30:00,25.36,25.41,25.25,25.28,315200.0,19.1943,19.2322,19.1111,19.1338,315200.0
2005-10-04 15:00:00,25.28,25.36,25.27,25.33,378400.0,19.1338,19.1943,19.1262,19.1716,378400.0
2005-10-04 15:30:00,25.33,25.34,25.21,25.25,857400.0,19.1716,19.1792,19.0808,19.1111,857400.0
2005-10-05 09:30:00,25.23,25.3,25.08,25.09,928400.0,19.0959,19.1489,18.9824,18.99,928400.0
2005-10-05 10:00:00,25.09,25.11,24.86,24.98,719800.0,18.99,19.0051,18.8159,18.9067,719800.0
2005-10-05 10:30:00,24.98,25.11,24.93,25.05,358000.0,18.9067,19.0051,18.8689,18.9597,358000.0
2005-10-05 11:00:00,25.05,25.12,24.9,24.9,380000.0,18.9597,19.0127,18.8462,18.8462,380000.0
2005-10-05 11:30:00,24.9,24.99,24.86,24.95,317600.0,18.8462,18.9143,18.8159,18.884,317600.0
2005-10-05 12:00:00,24.96,24.98,24.91,24.98,280800.0,18.8916,18.9067,18.8537,18.9067,280800.0
2005-10-05 12:30:00,24.99,25.06,24.97,25.0,265400.0,18.9143,18.9673,18.8991,18.9218,265400.0
2005-10-05 13:00:00,25.01,25.1,24.98,25.04,251400.0,18.9294,18.9975,18.9067,18.9521,251400.0
2005-10-05 13:30:00,25.04,25.04,24.97,25.0,242600.0,18.9521,18.9521,18.8991,18.9218,242600.0
2005-10-05 14:00:00,25.0,25.14,24.99,25.1,217400.0,18.9218,19.0278,18.9143,18.9975,217400.0
2005-10-05 14:30:00,25.1,25.11,25.05,25.08,365400.0,18.9975,19.0051,18.9597,18.9824,365400.0
2005-10-05 15:00:00,25.08,25.08,24.97,25.0,729600.0,18.9824,18.9824,18.8991,18.9218,729600.0
2005-10-05 15:30:00,25.0,25.0,24.89,24.9,683800.0,18.9218,18.9218,18.8386,18.8462,683800.0
2005-10-06 09:30:00,25.75,25.92,25.54,25.86,2174000.0,19.4895,19.6182,19.3306,19.5728,2174000.0
2005-10-06 10:00:00,25.86,25.9,25.65,25.84,1616800.0,19.5728,19.603,19.4138,19.5576,1616800.0
2005-10-06 10:30:00,25.85,25.92,25.66,25.84,1195000.0,19.5652,19.6182,19.4214,19.5576,1195000.0
2005-10-06 11:00:00,25.84,26.05,25.74,26.02,1420400.0,19.5576,19.7166,19.4819,19.6939,1420400.0
2005-10-06 11:30:00,26.02,26.02,25.9,26.0,951400.0,19.6939,19.6939,19.603,19.6787,951400.0
2005-10-06 12:00:00,26.0,26.0,25.76,25.77,1065800.0,19.6787,19.6787,19.4971,19.5046,1065800.0
2005-10-06 12:30:00,25.78,25.86,25.75,25.83,750600.0,19.5122,19.5728,19.4895,19.5501,750600.0
2005-10-06 13:00:00,25.83,25.86,25.78,25.86,480200.0,19.5501,19.5728,19.5122,19.5728,480200.0
2005-10-06 13:30:00,25.86,25.89,25.71,25.71,757200.0,19.5728,19.5955,19.4592,19.4592,757200.0
2005-10-06 14:00:00,25.71,25.78,25.67,25.77,1061800.0,19.4592,19.5122,19.429,19.5046,1061800.0
2005-10-06 14:30:00,25.77,25.93,25.73,25.91,861800.0,19.5046,19.6257,19.4744,19.6106,861800.0
2005-10-06 15:00:00,25.91,25.92,25.76,25.77,817600.0,19.6106,19.6182,19.4971,19.5046,817600.0
2005-10-06 15:30:00,25.75,25.93,25.72,25.83,1597000.0,19.4895,19.6257,19.4668,19.5501,1597000.0
2005-10-07 09:30:00,25.79,25.92,25.7,25.71,678000.0,19.5198,19.6182,19.4517,19.4592,678000.0
2005-10-07 10:00:00,25.72,25.9,25.7,25.79,481000.0,19.4668,19.603,19.4517,19.5198,481000.0
2005-10-07 10:30:00,25.78,25.83,25.65,25.68,465800.0,19.5122,19.5501,19.4138,19.4365,465800.0
2005-10-07 11:00:00,25.68,25.68,25.52,25.59,415200.0,19.4365,19.4365,19.3154,19.3684,415200.0
2005-10-07 11:30:00,25.59,25.66,25.56,25.59,277400.0,19.3684,19.4214,19.3457,19.3684,277400.0
2005-10-07 12:00:00,25.59,25.61,25.52,25.56,319200.0,19.3684,19.3835,19.3154,19.3457,319200.0
2005-10-07 12:30:00,25.54,25.58,25.5,25.52,284600.0,19.3306,19.3608,19.3003,19.3154,284600.0
2005-10-07 13:00:00,25.53,25.58,25.47,25.54,269800.0,19.323,19.3608,19.2776,19.3306,269800.0
2005-10-07 13:30:00,25.54,25.56,25.49,25.54,267400.0,19.3306,19.3457,19.2927,19.3306,267400.0
2005-10-07 14:00:00,25.54,25.54,25.4,25.42,417800.0,19.3306,19.3306,19.2246,19.2397,417800.0
2005-10-07 14:30:00,25.43,25.52,25.43,25.45,380000.0,19.2473,19.3154,19.2473,19.2624,380000.0
2005-10-07 15:00:00,25.46,25.5,25.41,25.44,423600.0,19.27,19.3003,19.2322,19.2549,423600.0
2005-10-07 15:30:00,25.45,25.6,25.44,25.53,604800.0,19.2624,19.376,19.2549,19.323,604800.0
2005-10-10 09:30:00,25.51,25.63,25.15,25.62,633800.0,19.3079,19.3987,19.0354,19.3911,633800.0
2005-10-10 10:00:00,25.63,25.73,25.52,25.71,351800.0,19.3987,19.4744,19.3154,19.4592,351800.0
2005-10-10 10:30:00,25.71,25.84,25.69,25.82,340200.0,19.4592,19.5576,19.4441,19.5425,340200.0
2005-10-10 11:00:00,25.83,25.89,25.8,25.83,357400.0,19.5501,19.5955,19.5273,19.5501,357400.0
2005-10-10 11:30:00,25.84,25.88,25.76,25.78,339200.0,19.5576,19.5879,19.4971,19.5122,339200.0
2005-10-10 12:00:00,25.79,25.86,25.78,25.86,172600.0,19.5198,19.5728,19.5122,19.5728,172600.0
2005-10-10 12:30:00,25.86,25.9,25.82,25.83,172000.0,19.5728,19.603,19.5425,19.5501,172000.0
2005-10-10 13:00:00,25.83,25.85,25.82,25.84,146400.0,19.5501,19.5652,19.5425,19.5576,146400.0
2005-10-10 13:30:00,25.84,25.85,25.74,25.74,212400.0,19.5576,19.5652,19.4819,19.4819,212400.0
2005-10-10 14:00:00,25.75,25.76,25.6,25.64,632200.0,19.4895,19.4971,19.376,19.4062,632200.0
2005-10-10 14:30:00,25.65,25.7,25.57,25.66,257000.0,19.4138,19.4517,19.3533,19.4214,257000.0
2005-10-10 15:00:00,25.66,25.75,25.66,25.75,312800.0,19.4214,19.4895,19.4214,19.4895,312800.0
2005-10-10 15:30:00,25.75,25.82,25.66,25.67,678600.0,19.4895,19.5425,19.4214,19.429,678600.0
2005-10-11 09:30:00,25.65,25.82,25.48,25.72,738200.0,19.4138,19.5425,19.2851,19.4668,738200.0
2005-10-11 10:00:00,25.72,25.8,25.63,25.73,371000.0,19.4668,19.5273,19.3987,19.4744,371000.0
2005-10-11 10:30:00,25.73,25.76,25.61,25.73,315600.0,19.4744,19.4971,19.3835,19.4744,315600.0
2005-10-11 11:00:00,25.73,25.73,25.65,25.68,222600.0,19.4744,19.4744,19.4138,19.4365,222600.0
2005-10-11 11:30:00,25.66,25.75,25.64,25.72,223200.0,19.4214,19.4895,19.4062,19.4668,223200.0
2005-10-11 12:00:00,25.72,25.73,25.61,25.67,210800.0,19.4668,19.4744,19.3835,19.429,210800.0
2005-10-11 12:30:00,25.65,25.71,25.65,25.68,155600.0,19.4138,19.4592,19.4138,19.4365,155600.0
2005-10-11 13:00:00,25.68,25.73,25.67,25.71,171400.0,19.4365,19.4744,19.429,19.4592,171400.0
2005-10-11 13:30:00,25.71,25.73,25.64,25.68,185200.0,19.4592,19.4744,19.4062,19.4365,185200.0
2005-10-11 14:00:00,25.69,25.79,25.6,25.68,391200.0,19.4441,19.5198,19.376,19.4365,391200.0
2005-10-11 14:30:00,25.69,25.7,25.51,25.54,329000.0,19.4441,19.4517,19.3079,19.3306,329000.0
2005-10-11 15:00:00,25.54,25.62,25.5,25.53,413000.0,19.3306,19.3911,19.3003,19.323,413000.0
2005-10-11 15:30:00,25.53,25.61,25.48,25.57,474600.0,19.323,19.3835,19.2851,19.3533,474600.0
2005-10-12 09:30:00,25.5,25.89,25.5,25.85,433400.0,19.3003,19.5955,19.3003,19.5652,433400.0
2005-10-12 10:00:00,25.86,25.86,25.7,25.84,308600.0,19.5728,19.5728,19.4517,19.5576,308600.0
2005-10-12 10:30:00,25.84,25.89,25.74,25.78,521600.0,19.5576,19.5955,19.4819,19.5122,521600.0
2005-10-12 11:00:00,25.79,25.95,25.78,25.91,446200.0,19.5198,19.6409,19.5122,19.6106,446200.0
2005-10-12 11:30:00,25.89,25.91,25.58,25.58,431600.0,19.5955,19.6106,19.3608,19.3608,431600.0
2005-10-12 12:00:00,25.58,25.66,25.49,25.52,526000.0,19.3608,19.4214,19.2927,19.3154,526000.0
2005-10-12 12:30:00,25.53,25.6,25.47,25.5,286600.0,19.323,19.376,19.2776,19.3003,286600.0
2005-10-12 13:00:00,25.5,25.52,25.4,25.42,463200.0,19.3003,19.3154,19.2246,19.2397,463200.0
2005-10-12 13:30:00,25.42,25.47,25.34,25.35,306400.0,19.2397,19.2776,19.1792,19.1868,306400.0
2005-10-12 14:00:00,25.36,25.42,25.25,25.36,393400.0,19.1943,19.2397,19.1111,19.1943,393400.0
2005-10-12 14:30:00,25.36,25.5,25.36,25.45,245000.0,19.1943,19.3003,19.1943,19.2624,245000.0
2005-10-12 15:00:00,25.44,25.5,25.42,25.47,365800.0,19.2549,19.3003,19.2397,19.2776,365800.0
2005-10-12 15:30:00,25.47,25.5,25.36,25.36,629200.0,19.2776,19.3003,19.1943,19.1943,629200.0
2005-10-13 09:30:00,25.44,25.75,25.42,25.7,867800.0,19.2549,19.4895,19.2397,19.4517,867800.0
2005-10-13 10:00:00,25.72,25.75,25.65,25.74,697600.0,19.4668,19.4895,19.4138,19.4819,697600.0
2005-10-13 10:30:00,25.74,25.88,25.71,25.75,708600.0,19.4819,19.5879,19.4592,19.4895,708600.0
2005-10-13 11:00:00,25.75,25.86,25.74,25.81,538800.0,19.4895,19.5728,19.4819,19.5349,538800.0
2005-10-13 11:30:00,25.81,25.86,25.79,25.83,374600.0,19.5349,19.5728,19.5198,19.5501,374600.0
2005-10-13 12:00:00,25.83,26.0,25.81,25.99,702000.0,19.5501,19.6787,19.5349,19.6712,702000.0
2005-10-13 12:30:00,25.98,26.18,25.0,26.1,998800.0,19.6636,19.815,18.9218,19.7544,998800.0
2005-10-13 13:00:00,26.11,26.25,26.08,26.21,782000.0,19.762,19.8679,19.7393,19.8377,782000.0
2005-10-13 13:30:00,26.2,26.36,26.18,26.34,790200.0,19.8301,19.9512,19.815,19.9361,790200.0
2005-10-13 14:00:00,26.35,26.4,26.11,26.31,1129600.0,19.9436,19.9815,19.762,19.9134,1129600.0
2005-10-13 14:30:00,26.31,26.48,26.31,26.38,949200.0,19.9134,20.042,19.9134,19.9663,949200.0
2005-10-13 15:00:00,26.38,26.49,26.38,26.46,667000.0,19.9663,20.0496,19.9663,20.0269,667000.0
2005-10-13 15:30:00,26.47,26.58,25.58,26.45,1273400.0,20.0345,20.1177,19.3608,20.0193,1273400.0
2005-10-14 09:30:00,26.4,26.48,26.24,26.43,1401400.0,19.9815,20.042,19.8604,20.0042,1401400.0
2005-10-14 10:00:00,26.45,26.49,26.29,26.35,855600.0,20.0193,20.0496,19.8982,19.9436,855600.0
2005-10-14 10:30:00,26.35,26.5,26.35,26.46,547400.0,19.9436,20.0572,19.9436,20.0269,547400.0
2005-10-14 11:00:00,26.47,26.5,26.36,26.39,553200.0,20.0345,20.0572,19.9512,19.9739,553200.0
2005-10-14 11:30:00,26.4,26.46,26.36,26.4,260000.0,19.9815,20.0269,19.9512,19.9815,260000.0
2005-10-14 12:00:00,26.41,26.49,26.4,26.43,345600.0,19.989,20.0496,19.9815,20.0042,345600.0
2005-10-14 12:30:00,26.43,26.45,26.38,26.4,280000.0,20.0042,20.0193,19.9663,19.9815,280000.0
2005-10-14 13:00:00,26.41,26.45,26.34,26.4,348600.0,19.989,20.0193,19.9361,19.9815,348600.0
2005-10-14 13:30:00,26.38,26.42,26.32,26.33,564200.0,19.9663,19.9966,19.9209,19.9285,564200.0
2005-10-14 14:00:00,26.33,26.35,26.25,26.34,316800.0,19.9285,19.9436,19.8679,19.9361,316800.0
2005-10-14 14:30:00,26.34,26.49,26.34,26.44,367000.0,19.9361,20.0496,19.9361,20.0117,367000.0
2005-10-14 15:00:00,26.45,26.5,26.4,26.48,299600.0,20.0193,20.0572,19.9815,20.042,299600.0
2005-10-14 15:30:00,26.49,26.5,26.41,26.44,604800.0,20.0496,20.0572,19.989,20.0117,604800.0
2005-10-17 09:30:00,26.3,26.44,26.26,26.39,536000.0,19.9058,20.0117,19.8755,19.9739,536000.0
2005-10-17 10:00:00,26.39,26.45,26.32,26.43,349800.0,19.9739,20.0193,19.9209,20.0042,349800.0
2005-10-17 10:30:00,26.43,26.66,26.41,26.5,495400.0,20.0042,20.1783,19.989,20.0572,495400.0
2005-10-17 11:00:00,26.5,26.53,26.43,26.43,474600.0,20.0572,20.0799,20.0042,20.0042,474600.0
2005-10-17 11:30:00,26.43,26.54,26.4,26.54,152600.0,20.0042,20.0874,19.9815,20.0874,152600.0
2005-10-17 12:00:00,26.53,26.54,26.38,26.39,128000.0,20.0799,20.0874,19.9663,19.9739,128000.0
2005-10-17 12:30:00,26.39,26.39,26.22,26.27,334600.0,19.9739,19.9739,19.8452,19.8831,334600.0
2005-10-17 13:00:00,26.28,26.36,26.25,26.34,245400.0,19.8906,19.9512,19.8679,19.9361,245400.0
2005-10-17 13:30:00,26.34,26.45,26.31,26.42,176800.0,19.9361,20.0193,19.9134,19.9966,176800.0
2005-10-17 14:00:00,26.42,26.43,26.36,26.42,235000.0,19.9966,20.0042,19.9512,19.9966,235000.0
2005-10-17 14:30:00,26.42,26.47,26.39,26.43,147600.0,19.9966,20.0345,19.9739,20.0042,147600.0
2005-10-17 15:00:00,26.44,26.54,26.42,26.52,240800.0,20.0117,20.0874,19.9966,20.0723,240800.0
2005-10-17 15:30:00,26.52,26.55,26.49,26.53,360200.0,20.0723,20.095,20.0496,20.0799,360200.0
2005-10-18 09:30:00,26.52,26.53,26.27,26.39,341600.0,20.0723,20.0799,19.8831,19.9739,341600.0
2005-10-18 10:00:00,26.39,26.4,26.18,26.18,324600.0,19.9739,19.9815,19.815,19.815,324600.0
2005-10-18 10:30:00,26.18,26.35,26.17,26.33,299400.0,19.815,19.9436,19.8074,19.9285,299400.0
2005-10-18 11:00:00,26.33,26.42,26.31,26.32,178200.0,19.9285,19.9966,19.9134,19.9209,178200.0
2005-10-18 11:30:00,26.32,26.34,26.28,26.3,146200.0,19.9209,19.9361,19.8906,19.9058,146200.0
2005-10-18 12:00:00,26.3,26.38,26.28,26.36,125200.0,19.9058,19.9663,19.8906,19.9512,125200.0
2005-10-18 12:30:00,26.36,26.4,26.32,26.33,107200.0,19.9512,19.9815,19.9209,19.9285,107200.0
2005-10-18 13:00:00,26.33,26.35,26.25,26.28,243400.0,19.9285,19.9436,19.8679,19.8906,243400.0
2005-10-18 13:30:00,26.27,26.28,26.14,26.2,319000.0,19.8831,19.8906,19.7847,19.8301,319000.0
2005-10-18 14:00:00,26.2,26.34,26.16,26.34,234800.0,19.8301,19.9361,19.7998,19.9361,234800.0
2005-10-18 14:30:00,26.34,26.37,26.23,26.28,251800.0,19.9361,19.9588,19.8528,19.8906,251800.0
2005-10-18 15:00:00,26.27,26.45,26.19,26.43,508600.0,19.8831,20.0193,19.8225,20.0042,508600.0
2005-10-18 15:30:00,26.43,26.47,26.28,26.3,659400.0,20.0042,20.0345,19.8906,19.9058,659400.0
2005-10-19 09:30:00,26.33,26.5,26.15,26.49,515400.0,19.9285,20.0572,19.7923,20.0496,515400.0
2005-10-19 10:00:00,26.49,26.7,26.49,26.61,524200.0,20.0496,20.2085,20.0496,20.1404,524200.0
2005-10-19 10:30:00,26.64,26.93,26.64,26.81,552600.0,20.1631,20.3826,20.1631,20.2918,552600.0
2005-10-19 11:00:00,26.81,26.85,26.64,26.66,410600.0,20.2918,20.3221,20.1631,20.1783,410600.0
2005-10-19 11:30:00,26.67,26.75,26.6,26.61,362800.0,20.1858,20.2464,20.1328,20.1404,362800.0
2005-10-19 12:00:00,26.62,26.73,26.61,26.72,377600.0,20.148,20.2312,20.1404,20.2237,377600.0
2005-10-19 12:30:00,26.71,26.89,26.71,26.81,685200.0,20.2161,20.3523,20.2161,20.2918,685200.0
2005-10-19 13:00:00,26.81,26.93,26.79,26.9,419800.0,20.2918,20.3826,20.2767,20.3599,419800.0
2005-10-19 13:30:00,26.9,27.0,26.89,26.93,574600.0,20.3599,20.4356,20.3523,20.3826,574600.0
2005-10-19 14:00:00,26.93,27.12,26.93,27.11,974600.0,20.3826,20.5264,20.3826,20.5189,974600.0
2005-10-19 14:30:00,27.12,27.15,27.05,27.05,626800.0,20.5264,20.5491,20.4734,20.4734,626800.0
2005-10-19 15:00:00,27.04,27.16,27.03,27.14,688000.0,20.4659,20.5567,20.4583,20.5416,688000.0
2005-10-19 15:30:00,27.14,27.37,27.1,27.34,1545800.0,20.5416,20.7156,20.5113,20.6929,1545800.0
2005-10-20 09:30:00,27.41,27.5,27.26,27.5,758600.0,20.7459,20.814,20.6324,20.814,758600.0
2005-10-20 10:00:00,27.5,27.55,27.36,27.39,719200.0,20.814,20.8519,20.7081,20.7308,719200.0
2005-10-20 10:30:00,27.38,27.4,27.22,27.34,728400.0,20.7232,20.7383,20.6021,20.6929,728400.0
2005-10-20 11:00:00,27.34,27.4,27.27,27.36,474400.0,20.6929,20.7383,20.64,20.7081,474400.0
2005-10-20 11:30:00,27.36,27.36,27.24,27.31,599400.0,20.7081,20.7081,20.6172,20.6702,599400.0
2005-10-20 12:00:00,27.31,27.37,27.18,27.34,364000.0,20.6702,20.7156,20.5718,20.6929,364000.0
2005-10-20 12:30:00,27.33,27.46,27.33,27.4,298400.0,20.6854,20.7838,20.6854,20.7383,298400.0
2005-10-20 13:00:00,27.4,27.5,27.37,27.38,344400.0,20.7383,20.814,20.7156,20.7232,344400.0
2005-10-20 13:30:00,27.38,27.41,27.34,27.38,251000.0,20.7232,20.7459,20.6929,20.7232,251000.0
2005-10-20 14:00:00,27.38,27.44,27.32,27.39,625000.0,20.7232,20.7686,20.6778,20.7308,625000.0
2005-10-20 14:30:00,27.38,27.41,27.31,27.36,332600.0,20.7232,20.7459,20.6702,20.7081,332600.0
2005-10-20 15:00:00,27.36,27.38,26.9,26.94,825600.0,20.7081,20.7232,20.3599,20.3902,825600.0
2005-10-20 15:30:00,26.95,27.15,26.93,27.1,1358600.0,20.3978,20.5491,20.3826,20.5113,1358600.0
2005-10-21 09:30:00,27.34,27.49,27.2,27.36,2879800.0,20.6929,20.8065,20.587,20.7081,2879800.0
2005-10-21 10:00:00,27.38,27.63,27.34,27.6,414800.0,20.7232,20.9124,20.6929,20.8897,414800.0
2005-10-21 10:30:00,27.6,27.6,27.43,27.48,536400.0,20.8897,20.8897,20.7611,20.7989,536400.0
2005-10-21 11:00:00,27.48,27.6,27.42,27.48,450800.0,20.7989,20.8897,20.7535,20.7989,450800.0
2005-10-21 11:30:00,27.46,27.48,27.39,27.47,408800.0,20.7838,20.7989,20.7308,20.7913,408800.0
2005-10-21 12:00:00,27.47,27.48,27.28,27.34,447400.0,20.7913,20.7989,20.6475,20.6929,447400.0
2005-10-21 12:30:00,27.34,27.49,27.23,27.47,553200.0,20.6929,20.8065,20.6097,20.7913,553200.0
2005-10-21 13:00:00,27.49,27.49,27.36,27.47,160400.0,20.8065,20.8065,20.7081,20.7913,160400.0
2005-10-21 13:30:00,27.47,27.52,27.36,27.43,163800.0,20.7913,20.8292,20.7081,20.7611,163800.0
2005-10-21 14:00:00,27.43,27.49,27.38,27.48,362400.0,20.7611,20.8065,20.7232,20.7989,362400.0
2005-10-21 14:30:00,27.48,27.5,27.41,27.49,410200.0,20.7989,20.814,20.7459,20.8065,410200.0
2005-10-21 15:00:00,27.49,27.53,27.44,27.52,398200.0,20.8065,20.8367,20.7686,20.8292,398200.0
2005-10-21 15:30:00,27.52,27.52,27.46,27.5,711800.0,20.8292,20.8292,20.7838,20.814,711800.0
2005-10-24 09:30:00,13.85,14.13,13.75,13.92,2408000.0,10.4827,10.6946,10.407,10.5357,2408000.0
2005-10-24 10:00:00,13.92,14.01,13.81,13.83,783000.0,10.5357,10.6038,10.4524,10.4676,783000.0
2005-10-24 10:30:00,13.85,13.95,13.8,13.89,739200.0,10.4827,10.5584,10.4449,10.513,739200.0
2005-10-24 11:00:00,13.9,13.99,13.88,13.96,589400.0,10.5205,10.5887,10.5054,10.566,589400.0
2005-10-24 11:30:00,13.96,14.01,13.96,13.99,798000.0,10.566,10.6038,10.566,10.5887,798000.0
2005-10-24 12:00:00,13.99,14.02,13.9,14.01,673400.0,10.5887,10.6114,10.5205,10.6038,673400.0
2005-10-24 12:30:00,14.01,14.02,13.95,14.0,855800.0,10.6038,10.6114,10.5584,10.5962,855800.0
2005-10-24 13:00:00,14.0,14.04,13.95,14.0,603200.0,10.5962,10.6265,10.5584,10.5962,603200.0
2005-10-24 13:30:00,13.99,14.03,13.94,13.95,417600.0,10.5887,10.6189,10.5508,10.5584,417600.0
2005-10-24 14:00:00,13.95,13.97,13.87,13.87,507800.0,10.5584,10.5735,10.4978,10.4978,507800.0
2005-10-24 14:30:00,13.87,13.88,13.78,13.81,639400.0,10.4978,10.5054,10.4297,10.4524,639400.0
2005-10-24 15:00:00,13.81,13.85,13.77,13.78,716200.0,10.4524,10.4827,10.4222,10.4297,716200.0
2005-10-24 15:30:00,13.78,13.94,13.78,13.94,2044800.0,10.4297,10.5508,10.4297,10.5508,2044800.0
2005-10-25 09:30:00,14.0,14.05,13.97,14.03,1147400.0,10.5962,10.6341,10.5735,10.6189,1147400.0
2005-10-25 10:00:00,14.03,14.03,13.94,13.94,837000.0,10.6189,10.6189,10.5508,10.5508,837000.0
2005-10-25 10:30:00,13.94,13.99,13.88,13.95,524000.0,10.5508,10.5887,10.5054,10.5584,524000.0
2005-10-25 11:00:00,13.95,13.99,13.89,13.95,418000.0,10.5584,10.5887,10.513,10.5584,418000.0
2005-10-25 11:30:00,13.95,13.97,13.91,13.95,377600.0,10.5584,10.5735,10.5281,10.5584,377600.0
2005-10-25 12:00:00,13.95,14.0,13.94,13.99,555400.0,10.5584,10.5962,10.5508,10.5887,555400.0
2005-10-25 12:30:00,13.98,14.02,13.98,14.0,541600.0,10.5811,10.6114,10.5811,10.5962,541600.0
2005-10-25 13:00:00,14.0,14.03,13.9,13.93,663000.0,10.5962,10.6189,10.5205,10.5433,663000.0
2005-10-25 13:30:00,13.93,13.93,13.86,13.9,823200.0,10.5433,10.5433,10.4903,10.5205,823200.0
2005-10-25 14:00:00,13.88,13.9,13.81,13.84,789200.0,10.5054,10.5205,10.4524,10.4751,789200.0
2005-10-25 14:30:00,13.84,13.88,13.81,13.83,794200.0,10.4751,10.5054,10.4524,10.4676,794200.0
2005-10-25 15:00:00,13.83,13.88,13.78,13.87,1099200.0,10.4676,10.5054,10.4297,10.4978,1099200.0
2005-10-25 15:30:00,13.88,13.94,13.87,13.94,2102600.0,10.5054,10.5508,10.4978,10.5508,2102600.0
2005-10-26 09:30:00,14.01,14.05,13.86,14.03,855800.0,10.6038,10.6341,10.4903,10.6189,855800.0
2005-10-26 10:00:00,14.03,14.06,13.95,14.03,910600.0,10.6189,10.6416,10.5584,10.6189,910600.0
2005-10-26 10:30:00,14.02,14.09,13.94,14.06,564600.0,10.6114,10.6644,10.5508,10.6416,564600.0
2005-10-26 11:00:00,14.06,14.13,13.99,14.06,589600.0,10.6416,10.6946,10.5887,10.6416,589600.0
2005-10-26 11:30:00,14.06,14.07,13.9,13.9,411200.0,10.6416,10.6492,10.5205,10.5205,411200.0
2005-10-26 12:00:00,13.91,14.0,13.88,13.97,416800.0,10.5281,10.5962,10.5054,10.5735,416800.0
2005-10-26 12:30:00,13.97,14.01,13.93,13.99,313200.0,10.5735,10.6038,10.5433,10.5887,313200.0
2005-10-26 13:00:00,13.99,14.03,13.93,13.97,481800.0,10.5887,10.6189,10.5433,10.5735,481800.0
2005-10-26 13:30:00,13.97,13.99,13.88,13.94,527200.0,10.5735,10.5887,10.5054,10.5508,527200.0
2005-10-26 14:00:00,13.93,14.0,13.93,13.95,484200.0,10.5433,10.5962,10.5433,10.5584,484200.0
2005-10-26 14:30:00,13.95,13.95,13.83,13.88,566000.0,10.5584,10.5584,10.4676,10.5054,566000.0
2005-10-26 15:00:00,13.88,13.92,13.86,13.87,473200.0,10.5054,10.5357,10.4903,10.4978,473200.0
2005-10-26 15:30:00,13.87,13.87,13.78,13.83,1213200.0,10.4978,10.4978,10.4297,10.4676,1213200.0
2005-10-27 09:30:00,13.79,13.89,13.72,13.88,901800.0,10.4373,10.513,10.3843,10.5054,901800.0
2005-10-27 10:00:00,13.88,13.95,13.79,13.8,554400.0,10.5054,10.5584,10.4373,10.4449,554400.0
2005-10-27 10:30:00,13.8,13.81,13.72,13.72,774600.0,10.4449,10.4524,10.3843,10.3843,774600.0
2005-10-27 11:00:00,13.72,13.75,13.66,13.7,580600.0,10.3843,10.407,10.3389,10.3692,580600.0
2005-10-27 11:30:00,13.71,13.76,13.65,13.67,356800.0,10.3767,10.4146,10.3313,10.3465,356800.0
2005-10-27 12:00:00,13.68,13.75,13.67,13.72,276800.0,10.354,10.407,10.3465,10.3843,276800.0
2005-10-27 12:30:00,13.72,13.74,13.67,13.68,355200.0,10.3843,10.3994,10.3465,10.354,355200.0
2005-10-27 13:00:00,13.68,13.69,13.51,13.51,818200.0,10.354,10.3616,10.2254,10.2254,818200.0
2005-10-27 13:30:00,13.51,13.63,13.51,13.62,486200.0,10.2254,10.3162,10.2254,10.3086,486200.0
2005-10-27 14:00:00,13.61,13.61,13.55,13.59,480600.0,10.3011,10.3011,10.2556,10.2859,480600.0
2005-10-27 14:30:00,13.59,13.6,13.53,13.53,526000.0,10.2859,10.2935,10.2405,10.2405,526000.0
2005-10-27 15:00:00,13.53,13.56,13.49,13.53,895600.0,10.2405,10.2632,10.2102,10.2405,895600.0
2005-10-27 15:30:00,13.53,13.55,13.44,13.45,1810600.0,10.2405,10.2556,10.1724,10.18,1810600.0
2005-10-28 09:30:00,13.56,13.84,13.56,13.68,1305600.0,10.2632,10.4751,10.2632,10.354,1305600.0
2005-10-28 10:00:00,13.68,13.8,13.57,13.76,763600.0,10.354,10.4449,10.2708,10.4146,763600.0
2005-10-28 10:30:00,13.76,13.78,13.66,13.72,646800.0,10.4146,10.4297,10.3389,10.3843,646800.0
2005-10-28 11:00:00,13.72,13.76,13.67,13.75,595400.0,10.3843,10.4146,10.3465,10.407,595400.0
2005-10-28 11:30:00,13.77,13.87,13.72,13.84,686400.0,10.4222,10.4978,10.3843,10.4751,686400.0
2005-10-28 12:00:00,13.84,13.85,13.76,13.77,484400.0,10.4751,10.4827,10.4146,10.4222,484400.0
2005-10-28 12:30:00,13.77,13.79,13.72,13.74,321800.0,10.4222,10.4373,10.3843,10.3994,321800.0
2005-10-28 13:00:00,13.73,13.78,13.72,13.74,312400.0,10.3919,10.4297,10.3843,10.3994,312400.0
2005-10-28 13:30:00,13.74,13.8,13.72,13.77,355400.0,10.3994,10.4449,10.3843,10.4222,355400.0
2005-10-28 14:00:00,13.76,13.82,13.75,13.8,460000.0,10.4146,10.46,10.407,10.4449,460000.0
2005-10-28 14:30:00,13.8,13.86,13.79,13.84,368800.0,10.4449,10.4903,10.4373,10.4751,368800.0
2005-10-28 15:00:00,13.84,13.88,13.84,13.87,452000.0,10.4751,10.5054,10.4751,10.4978,452000.0
2005-10-28 15:30:00,13.87,13.92,13.86,13.89,1107200.0,10.4978,10.5357,10.4903,10.513,1107200.0
2005-10-31 09:30:00,14.0,14.02,13.85,13.99,897600.0,10.5962,10.6114,10.4827,10.5887,897600.0
2005-10-31 10:00:00,13.99,14.13,13.93,14.1,1277000.0,10.5887,10.6946,10.5433,10.6719,1277000.0
2005-10-31 10:30:00,14.09,14.16,14.08,14.1,1167400.0,10.6644,10.7173,10.6568,10.6719,1167400.0
2005-10-31 11:00:00,14.11,14.21,14.07,14.17,865600.0,10.6795,10.7552,10.6492,10.7249,865600.0
2005-10-31 11:30:00,14.16,14.21,14.13,14.15,714800.0,10.7173,10.7552,10.6946,10.7098,714800.0
2005-10-31 12:00:00,14.15,14.18,14.1,14.17,770800.0,10.7098,10.7325,10.6719,10.7249,770800.0
2005-10-31 12:30:00,14.17,14.17,14.12,14.15,610800.0,10.7249,10.7249,10.6871,10.7098,610800.0
2005-10-31 13:00:00,14.15,14.22,14.12,14.19,555800.0,10.7098,10.7627,10.6871,10.74,555800.0
2005-10-31 13:30:00,14.2,14.2,14.13,14.15,239600.0,10.7476,10.7476,10.6946,10.7098,239600.0
2005-10-31 14:00:00,14.15,14.21,14.13,14.15,859800.0,10.7098,10.7552,10.6946,10.7098,859800.0
2005-10-31 14:30:00,14.15,14.19,14.12,14.15,1059200.0,10.7098,10.74,10.6871,10.7098,1059200.0
2005-10-31 15:00:00,14.15,14.21,14.14,14.2,1489600.0,10.7098,10.7552,10.7022,10.7476,1489600.0
2005-10-31 15:30:00,14.2,14.24,14.12,14.13,3000400.0,10.7476,10.7779,10.6871,10.6946,3000400.0
2005-11-01 09:30:00,14.15,14.19,14.04,14.1,1732600.0,10.7098,10.74,10.6265,10.6719,1732600.0
2005-11-01 10:00:00,14.1,14.13,14.06,14.09,1100000.0,10.6719,10.6946,10.6416,10.6644,1100000.0
2005-11-01 10:30:00,14.09,14.13,14.06,14.11,1079000.0,10.6644,10.6946,10.6416,10.6795,1079000.0
2005-11-01 11:00:00,14.11,14.11,14.09,14.1,704800.0,10.6795,10.6795,10.6644,10.6719,704800.0
2005-11-01 11:30:00,14.1,14.12,14.08,14.08,807000.0,10.6719,10.6871,10.6568,10.6568,807000.0
2005-11-01 12:00:00,14.08,14.09,14.06,14.06,1157800.0,10.6568,10.6644,10.6416,10.6416,1157800.0
2005-11-01 12:30:00,14.06,14.12,14.06,14.08,391200.0,10.6416,10.6871,10.6416,10.6568,391200.0
2005-11-01 13:00:00,14.08,14.12,14.07,14.09,503600.0,10.6568,10.6871,10.6492,10.6644,503600.0
2005-11-01 13:30:00,14.09,14.1,14.08,14.09,661400.0,10.6644,10.6719,10.6568,10.6644,661400.0
2005-11-01 14:00:00,14.09,14.2,14.07,14.15,1348800.0,10.6644,10.7476,10.6492,10.7098,1348800.0
2005-11-01 14:30:00,14.15,14.2,14.07,14.08,890600.0,10.7098,10.7476,10.6492,10.6568,890600.0
2005-11-01 15:00:00,14.08,14.12,14.06,14.09,871600.0,10.6568,10.6871,10.6416,10.6644,871600.0
2005-11-01 15:30:00,14.09,14.1,14.06,14.08,1456200.0,10.6644,10.6719,10.6416,10.6568,1456200.0
2005-11-02 09:30:00,14.2,14.33,14.17,14.24,1892600.0,10.7476,10.846,10.7249,10.7779,1892600.0
2005-11-02 10:00:00,14.24,14.27,14.13,14.19,913000.0,10.7779,10.8006,10.6946,10.74,913000.0
2005-11-02 10:30:00,14.19,14.35,14.17,14.34,963400.0,10.74,10.8611,10.7249,10.8536,963400.0
2005-11-02 11:00:00,14.34,14.4,14.31,14.37,1122200.0,10.8536,10.899,10.8309,10.8763,1122200.0
2005-11-02 11:30:00,14.37,14.4,14.34,14.34,700600.0,10.8763,10.899,10.8536,10.8536,700600.0
2005-11-02 12:00:00,14.34,14.36,14.28,14.34,758200.0,10.8536,10.8687,10.8082,10.8536,758200.0
2005-11-02 12:30:00,14.34,14.51,14.31,14.5,1557800.0,10.8536,10.9822,10.8309,10.9747,1557800.0
2005-11-02 13:00:00,14.49,14.5,14.38,14.39,477200.0,10.9671,10.9747,10.8838,10.8914,477200.0
2005-11-02 13:30:00,14.38,14.48,14.38,14.47,854000.0,10.8838,10.9595,10.8838,10.952,854000.0
2005-11-02 14:00:00,14.47,14.51,14.45,14.46,1021400.0,10.952,10.9822,10.9368,10.9444,1021400.0
2005-11-02 14:30:00,14.47,14.52,14.44,14.46,1203200.0,10.952,10.9898,10.9293,10.9444,1203200.0
2005-11-02 15:00:00,14.46,14.47,14.4,14.43,736000.0,10.9444,10.952,10.899,10.9217,736000.0
2005-11-02 15:30:00,14.43,14.46,14.37,14.43,1070400.0,10.9217,10.9444,10.8763,10.9217,1070400.0
2005-11-03 09:30:00,14.58,14.58,14.42,14.55,1423800.0,11.0352,11.0352,10.9141,11.0125,1423800.0
2005-11-03 10:00:00,14.55,14.63,14.49,14.62,893800.0,11.0125,11.0731,10.9671,11.0655,893800.0
2005-11-03 10:30:00,14.62,14.74,14.6,14.65,978400.0,11.0655,11.1563,11.0504,11.0882,978400.0
2005-11-03 11:00:00,14.65,14.75,14.61,14.75,851600.0,11.0882,11.1639,11.0579,11.1639,851600.0
2005-11-03 11:30:00,14.74,14.8,14.71,14.76,994000.0,11.1563,11.2017,11.1336,11.1715,994000.0
2005-11-03 12:00:00,14.75,14.94,14.75,14.9,1534200.0,11.1639,11.3077,11.1639,11.2774,1534200.0
2005-11-03 12:30:00,14.89,14.95,14.87,14.9,1423400.0,11.2699,11.3153,11.2547,11.2774,1423400.0
2005-11-03 13:00:00,14.9,14.92,14.8,14.83,742800.0,11.2774,11.2926,11.2017,11.2244,742800.0
2005-11-03 13:30:00,14.83,14.86,14.76,14.78,697200.0,11.2244,11.2471,11.1715,11.1866,697200.0
2005-11-03 14:00:00,14.78,14.79,14.74,14.74,735400.0,11.1866,11.1942,11.1563,11.1563,735400.0
2005-11-03 14:30:00,14.74,14.79,14.73,14.74,890000.0,11.1563,11.1942,11.1488,11.1563,890000.0
2005-11-03 15:00:00,14.74,14.76,14.69,14.71,1698600.0,11.1563,11.1715,11.1185,11.1336,1698600.0
2005-11-03 15:30:00,14.71,14.74,14.68,14.71,1676800.0,11.1336,11.1563,11.1109,11.1336,1676800.0
2005-11-04 09:30:00,15.19,15.25,15.05,15.19,2865400.0,11.4969,11.5423,11.391,11.4969,2865400.0
2005-11-04 10:00:00,15.2,15.29,15.15,15.24,1886400.0,11.5045,11.5726,11.4666,11.5348,1886400.0
2005-11-04 10:30:00,15.24,15.25,15.17,15.25,837600.0,11.5348,11.5423,11.4818,11.5423,837600.0
2005-11-04 11:00:00,15.24,15.25,15.18,15.2,751400.0,11.5348,11.5423,11.4893,11.5045,751400.0
2005-11-04 11:30:00,15.19,15.22,15.15,15.2,473600.0,11.4969,11.5196,11.4666,11.5045,473600.0
2005-11-04 12:00:00,15.2,15.21,15.13,15.13,552800.0,11.5045,11.5121,11.4515,11.4515,552800.0
2005-11-04 12:30:00,15.13,15.15,15.08,15.09,446200.0,11.4515,11.4666,11.4137,11.4212,446200.0
2005-11-04 13:00:00,15.09,15.15,15.08,15.14,536000.0,11.4212,11.4666,11.4137,11.4591,536000.0
2005-11-04 13:30:00,15.13,15.19,15.13,15.14,480400.0,11.4515,11.4969,11.4515,11.4591,480400.0
2005-11-04 14:00:00,15.14,15.21,15.13,15.17,631000.0,11.4591,11.5121,11.4515,11.4818,631000.0
2005-11-04 14:30:00,15.17,15.18,15.11,15.13,762400.0,11.4818,11.4893,11.4364,11.4515,762400.0
2005-11-04 15:00:00,15.13,15.14,15.1,15.12,504600.0,11.4515,11.4591,11.4288,11.4439,504600.0
2005-11-04 15:30:00,15.13,15.19,15.11,15.18,1809800.0,11.4515,11.4969,11.4364,11.4893,1809800.0
2005-11-07 09:30:00,15.38,15.49,15.24,15.24,2485200.0,11.6407,11.724,11.5348,11.5348,2485200.0
2005-11-07 10:00:00,15.24,15.34,15.19,15.26,900600.0,11.5348,11.6104,11.4969,11.5499,900600.0
2005-11-07 10:30:00,15.26,15.3,15.25,15.26,617000.0,11.5499,11.5802,11.5423,11.5499,617000.0
2005-11-07 11:00:00,15.27,15.3,15.2,15.23,616400.0,11.5575,11.5802,11.5045,11.5272,616400.0
2005-11-07 11:30:00,15.23,15.25,15.15,15.18,646600.0,11.5272,11.5423,11.4666,11.4893,646600.0
2005-11-07 12:00:00,15.17,15.23,15.17,15.22,577200.0,11.4818,11.5272,11.4818,11.5196,577200.0
2005-11-07 12:30:00,15.22,15.27,15.2,15.23,906400.0,11.5196,11.5575,11.5045,11.5272,906400.0
2005-11-07 13:00:00,15.22,15.23,15.15,15.19,428400.0,11.5196,11.5272,11.4666,11.4969,428400.0
2005-11-07 13:30:00,15.19,15.2,15.15,15.16,350000.0,11.4969,11.5045,11.4666,11.4742,350000.0
2005-11-07 14:00:00,15.15,15.24,15.12,15.22,706800.0,11.4666,11.5348,11.4439,11.5196,706800.0
2005-11-07 14:30:00,15.22,15.24,15.17,15.21,642400.0,11.5196,11.5348,11.4818,11.5121,642400.0
2005-11-07 15:00:00,15.2,15.22,15.12,15.13,547200.0,11.5045,11.5196,11.4439,11.4515,547200.0
2005-11-07 15:30:00,15.14,15.22,15.13,15.21,965800.0,11.4591,11.5196,11.4515,11.5121,965800.0
2005-11-08 09:30:00,15.2,15.25,15.09,15.12,1285200.0,11.5045,11.5423,11.4212,11.4439,1285200.0
2005-11-08 10:00:00,15.13,15.15,15.06,15.06,480400.0,11.4515,11.4666,11.3985,11.3985,480400.0
2005-11-08 10:30:00,15.06,15.09,14.88,14.91,1031400.0,11.3985,11.4212,11.2623,11.285,1031400.0
2005-11-08 11:00:00,14.91,14.96,14.85,14.86,808000.0,11.285,11.3228,11.2396,11.2471,808000.0
2005-11-08 11:30:00,14.86,14.86,14.74,14.79,1663000.0,11.2471,11.2471,11.1563,11.1942,1663000.0
2005-11-08 12:00:00,14.79,14.8,14.74,14.77,1009200.0,11.1942,11.2017,11.1563,11.179,1009200.0
2005-11-08 12:30:00,14.78,14.8,14.72,14.76,1009000.0,11.1866,11.2017,11.1412,11.1715,1009000.0
2005-11-08 13:00:00,14.76,14.79,14.74,14.77,689000.0,11.1715,11.1942,11.1563,11.179,689000.0
2005-11-08 13:30:00,14.77,14.77,14.73,14.75,611600.0,11.179,11.179,11.1488,11.1639,611600.0
2005-11-08 14:00:00,14.75,14.77,14.74,14.76,716200.0,11.1639,11.179,11.1563,11.1715,716200.0
2005-11-08 14:30:00,14.76,14.76,14.72,14.74,1532800.0,11.1715,11.1715,11.1412,11.1563,1532800.0
2005-11-08 15:00:00,14.74,14.78,14.72,14.74,1360200.0,11.1563,11.1866,11.1412,11.1563,1360200.0
2005-11-08 15:30:00,14.74,14.75,14.73,14.75,1596800.0,11.1563,11.1639,11.1488,11.1639,1596800.0
2005-11-09 09:30:00,14.75,14.87,14.72,14.76,953600.0,11.1639,11.2547,11.1412,11.1715,953600.0
2005-11-09 10:00:00,14.75,14.88,14.74,14.85,601000.0,11.1639,11.2623,11.1563,11.2396,601000.0
2005-11-09 10:30:00,14.86,14.91,14.81,14.81,525200.0,11.2471,11.285,11.2093,11.2093,525200.0
2005-11-09 11:00:00,14.8,14.82,14.76,14.79,751200.0,11.2017,11.2169,11.1715,11.1942,751200.0
2005-11-09 11:30:00,14.79,14.84,14.75,14.81,1329000.0,11.1942,11.232,11.1639,11.2093,1329000.0
2005-11-09 12:00:00,14.81,14.9,14.79,14.88,633400.0,11.2093,11.2774,11.1942,11.2623,633400.0
2005-11-09 12:30:00,14.88,14.88,14.8,14.8,381000.0,11.2623,11.2623,11.2017,11.2017,381000.0
2005-11-09 13:00:00,14.8,14.83,14.78,14.8,302400.0,11.2017,11.2244,11.1866,11.2017,302400.0
2005-11-09 13:30:00,14.8,14.8,14.75,14.78,410200.0,11.2017,11.2017,11.1639,11.1866,410200.0
2005-11-09 14:00:00,14.78,14.8,14.75,14.76,429600.0,11.1866,11.2017,11.1639,11.1715,429600.0
2005-11-09 14:30:00,14.77,14.81,14.74,14.74,829400.0,11.179,11.2093,11.1563,11.1563,829400.0
2005-11-09 15:00:00,14.74,14.76,14.74,14.76,974600.0,11.1563,11.1715,11.1563,11.1715,974600.0
2005-11-09 15:30:00,14.75,14.76,14.73,14.75,1275600.0,11.1639,11.1715,11.1488,11.1639,1275600.0
2005-11-10 09:30:00,14.41,14.63,14.37,14.61,2509400.0,10.9066,11.0731,10.8763,11.0579,2509400.0
2005-11-10 10:00:00,14.6,14.63,14.53,14.56,1101400.0,11.0504,11.0731,10.9974,11.0201,1101400.0
2005-11-10 10:30:00,14.56,14.57,14.54,14.56,970600.0,11.0201,11.0277,11.0049,11.0201,970600.0
2005-11-10 11:00:00,14.56,14.56,14.53,14.54,1413000.0,11.0201,11.0201,10.9974,11.0049,1413000.0
2005-11-10 11:30:00,14.54,14.65,14.52,14.63,1365400.0,11.0049,11.0882,10.9898,11.0731,1365400.0
2005-11-10 12:00:00,14.63,14.67,14.62,14.66,579200.0,11.0731,11.1033,11.0655,11.0958,579200.0
2005-11-10 12:30:00,14.67,14.7,14.65,14.68,560000.0,11.1033,11.126,11.0882,11.1109,560000.0
2005-11-10 13:00:00,14.68,14.76,14.65,14.73,999200.0,11.1109,11.1715,11.0882,11.1488,999200.0
2005-11-10 13:30:00,14.73,14.86,14.72,14.85,841600.0,11.1488,11.2471,11.1412,11.2396,841600.0
2005-11-10 14:00:00,14.85,14.88,14.82,14.85,983600.0,11.2396,11.2623,11.2169,11.2396,983600.0
2005-11-10 14:30:00,14.85,14.97,14.85,14.94,1139800.0,11.2396,11.3304,11.2396,11.3077,1139800.0
2005-11-10 15:00:00,14.93,14.98,14.92,14.97,1259200.0,11.3001,11.338,11.2926,11.3304,1259200.0
2005-11-10 15:30:00,14.97,14.99,14.95,14.99,1555200.0,11.3304,11.3455,11.3153,11.3455,1555200.0
2005-11-11 09:30:00,15.04,15.16,14.99,15.09,2516000.0,11.3834,11.4742,11.3455,11.4212,2516000.0
2005-11-11 10:00:00,15.09,15.15,15.06,15.09,771000.0,11.4212,11.4666,11.3985,11.4212,771000.0
2005-11-11 10:30:00,15.09,15.13,15.08,15.1,350000.0,11.4212,11.4515,11.4137,11.4288,350000.0
2005-11-11 11:00:00,15.1,15.13,15.05,15.06,615600.0,11.4288,11.4515,11.391,11.3985,615600.0
2005-11-11 11:30:00,15.06,15.11,15.05,15.1,293200.0,11.3985,11.4364,11.391,11.4288,293200.0
2005-11-11 12:00:00,15.09,15.11,15.05,15.1,340200.0,11.4212,11.4364,11.391,11.4288,340200.0
2005-11-11 12:30:00,15.11,15.11,15.08,15.09,373800.0,11.4364,11.4364,11.4137,11.4212,373800.0
2005-11-11 13:00:00,15.08,15.1,15.06,15.06,290400.0,11.4137,11.4288,11.3985,11.3985,290400.0
2005-11-11 13:30:00,15.06,15.09,15.05,15.05,277000.0,11.3985,11.4212,11.391,11.391,277000.0
2005-11-11 14:00:00,15.05,15.09,15.04,15.07,287800.0,11.391,11.4212,11.3834,11.4061,287800.0
2005-11-11 14:30:00,15.07,15.1,15.06,15.06,306600.0,11.4061,11.4288,11.3985,11.3985,306600.0
2005-11-11 15:00:00,15.06,15.06,15.0,15.05,1074800.0,11.3985,11.3985,11.3531,11.391,1074800.0
2005-11-11 15:30:00,15.05,15.08,15.03,15.08,623400.0,11.391,11.4137,11.3758,11.4137,623400.0
2005-11-14 09:30:00,15.09,15.25,15.07,15.24,842400.0,11.4212,11.5423,11.4061,11.5348,842400.0
2005-11-14 10:00:00,15.24,15.25,15.17,15.19,417400.0,11.5348,11.5423,11.4818,11.4969,417400.0
2005-11-14 10:30:00,15.2,15.24,15.17,15.2,596000.0,11.5045,11.5348,11.4818,11.5045,596000.0
2005-11-14 11:00:00,15.2,15.22,15.17,15.21,414800.0,11.5045,11.5196,11.4818,11.5121,414800.0
2005-11-14 11:30:00,15.21,15.22,15.19,15.2,644600.0,11.5121,11.5196,11.4969,11.5045,644600.0
2005-11-14 12:00:00,15.19,15.22,15.09,15.11,637400.0,11.4969,11.5196,11.4212,11.4364,637400.0
2005-11-14 12:30:00,15.11,15.14,15.1,15.12,295800.0,11.4364,11.4591,11.4288,11.4439,295800.0
2005-11-14 13:00:00,15.12,15.13,15.11,15.12,259400.0,11.4439,11.4515,11.4364,11.4439,259400.0
2005-11-14 13:30:00,15.11,15.17,15.11,15.15,252800.0,11.4364,11.4818,11.4364,11.4666,252800.0
2005-11-14 14:00:00,15.15,15.17,15.13,15.13,409200.0,11.4666,11.4818,11.4515,11.4515,409200.0
2005-11-14 14:30:00,15.13,15.14,15.12,15.13,287400.0,11.4515,11.4591,11.4439,11.4515,287400.0
2005-11-14 15:00:00,15.13,15.15,15.12,15.15,563600.0,11.4515,11.4666,11.4439,11.4666,563600.0
2005-11-14 15:30:00,15.15,15.18,15.15,15.15,857200.0,11.4666,11.4893,11.4666,11.4666,857200.0
2005-11-15 09:30:00,15.21,15.25,14.98,15.05,818800.0,11.5121,11.5423,11.338,11.391,818800.0
2005-11-15 10:00:00,15.05,15.14,15.01,15.08,358200.0,11.391,11.4591,11.3607,11.4137,358200.0
2005-11-15 10:30:00,15.08,15.18,15.03,15.17,237200.0,11.4137,11.4893,11.3758,11.4818,237200.0
2005-11-15 11:00:00,15.17,15.18,15.15,15.15,288600.0,11.4818,11.4893,11.4666,11.4666,288600.0
2005-11-15 11:30:00,15.15,15.18,15.09,15.13,337400.0,11.4666,11.4893,11.4212,11.4515,337400.0
2005-11-15 12:00:00,15.13,15.24,15.11,15.22,322800.0,11.4515,11.5348,11.4364,11.5196,322800.0
2005-11-15 12:30:00,15.22,15.24,15.18,15.22,309600.0,11.5196,11.5348,11.4893,11.5196,309600.0
2005-11-15 13:00:00,15.23,15.24,15.14,15.15,231400.0,11.5272,11.5348,11.4591,11.4666,231400.0
2005-11-15 13:30:00,15.15,15.15,15.08,15.11,299000.0,11.4666,11.4666,11.4137,11.4364,299000.0
2005-11-15 14:00:00,15.11,15.15,15.06,15.13,474600.0,11.4364,11.4666,11.3985,11.4515,474600.0
2005-11-15 14:30:00,15.13,15.13,15.05,15.06,364600.0,11.4515,11.4515,11.391,11.3985,364600.0
2005-11-15 15:00:00,15.06,15.13,15.05,15.11,534800.0,11.3985,11.4515,11.391,11.4364,534800.0
2005-11-15 15:30:00,15.11,15.14,15.1,15.13,831600.0,11.4364,11.4591,11.4288,11.4515,831600.0
2005-11-16 09:30:00,15.24,15.25,15.14,15.22,549400.0,11.5348,11.5423,11.4591,11.5196,549400.0
2005-11-16 10:00:00,15.22,15.25,15.09,15.22,537200.0,11.5196,11.5423,11.4212,11.5196,537200.0
2005-11-16 10:30:00,15.22,15.26,15.18,15.24,341800.0,11.5196,11.5499,11.4893,11.5348,341800.0
2005-11-16 11:00:00,15.24,15.26,15.17,15.24,374200.0,11.5348,11.5499,11.4818,11.5348,374200.0
2005-11-16 11:30:00,15.24,15.28,15.21,15.22,466600.0,11.5348,11.565,11.5121,11.5196,466600.0
2005-11-16 12:00:00,15.22,15.29,15.2,15.27,303600.0,11.5196,11.5726,11.5045,11.5575,303600.0
2005-11-16 12:30:00,15.27,15.27,15.16,15.19,333800.0,11.5575,11.5575,11.4742,11.4969,333800.0
2005-11-16 13:00:00,15.18,15.2,15.15,15.2,264200.0,11.4893,11.5045,11.4666,11.5045,264200.0
2005-11-16 13:30:00,15.2,15.24,15.19,15.24,270200.0,11.5045,11.5348,11.4969,11.5348,270200.0
2005-11-16 14:00:00,15.24,15.27,15.2,15.24,342400.0,11.5348,11.5575,11.5045,11.5348,342400.0
2005-11-16 14:30:00,15.24,15.28,15.21,15.26,374200.0,11.5348,11.565,11.5121,11.5499,374200.0
2005-11-16 15:00:00,15.26,15.27,15.19,15.21,448800.0,11.5499,11.5575,11.4969,11.5121,448800.0
2005-11-16 15:30:00,15.21,15.27,15.18,15.26,1018800.0,11.5121,11.5575,11.4893,11.5499,1018800.0
2005-11-17 09:30:00,15.38,15.45,15.26,15.33,1038800.0,11.6407,11.6937,11.5499,11.6029,1038800.0
2005-11-17 10:00:00,15.32,15.42,15.28,15.41,840400.0,11.5953,11.671,11.565,11.6634,840400.0
2005-11-17 10:30:00,15.4,15.43,15.33,15.36,590800.0,11.6559,11.6786,11.6029,11.6256,590800.0
2005-11-17 11:00:00,15.36,15.38,15.3,15.36,553200.0,11.6256,11.6407,11.5802,11.6256,553200.0
2005-11-17 11:30:00,15.35,15.4,15.3,15.35,438800.0,11.618,11.6559,11.5802,11.618,438800.0
2005-11-17 12:00:00,15.35,15.38,15.33,15.36,434400.0,11.618,11.6407,11.6029,11.6256,434400.0
2005-11-17 12:30:00,15.36,15.37,15.33,15.33,385400.0,11.6256,11.6332,11.6029,11.6029,385400.0
2005-11-17 13:00:00,15.33,15.35,15.31,15.31,356400.0,11.6029,11.618,11.5877,11.5877,356400.0
2005-11-17 13:30:00,15.32,15.35,15.31,15.34,401600.0,11.5953,11.618,11.5877,11.6104,401600.0
2005-11-17 14:00:00,15.33,15.37,15.32,15.35,819600.0,11.6029,11.6332,11.5953,11.618,819600.0
2005-11-17 14:30:00,15.35,15.37,15.31,15.35,657200.0,11.618,11.6332,11.5877,11.618,657200.0
2005-11-17 15:00:00,15.35,15.49,15.35,15.45,1115600.0,11.618,11.724,11.618,11.6937,1115600.0
2005-11-17 15:30:00,15.45,15.63,15.43,15.63,2796200.0,11.6937,11.8299,11.6786,11.8299,2796200.0
2005-11-18 09:30:00,15.74,15.81,15.48,15.53,6939000.0,11.9132,11.9662,11.7164,11.7543,6939000.0
2005-11-18 10:00:00,15.53,15.58,15.45,15.49,1491200.0,11.7543,11.7921,11.6937,11.724,1491200.0
2005-11-18 10:30:00,15.49,15.53,15.44,15.47,739600.0,11.724,11.7543,11.6861,11.7088,739600.0
2005-11-18 11:00:00,15.47,15.51,15.44,15.45,858400.0,11.7088,11.7391,11.6861,11.6937,858400.0
2005-11-18 11:30:00,15.45,15.5,15.4,15.4,671000.0,11.6937,11.7315,11.6559,11.6559,671000.0
2005-11-18 12:00:00,15.4,15.45,15.38,15.43,632200.0,11.6559,11.6937,11.6407,11.6786,632200.0
2005-11-18 12:30:00,15.43,15.45,15.38,15.43,364800.0,11.6786,11.6937,11.6407,11.6786,364800.0
2005-11-18 13:00:00,15.43,15.45,15.4,15.44,306400.0,11.6786,11.6937,11.6559,11.6861,306400.0
2005-11-18 13:30:00,15.43,15.51,15.43,15.49,499200.0,11.6786,11.7391,11.6786,11.724,499200.0
2005-11-18 14:00:00,15.49,15.53,15.46,15.47,613600.0,11.724,11.7543,11.7013,11.7088,613600.0
2005-11-18 14:30:00,15.47,15.49,15.41,15.44,511800.0,11.7088,11.724,11.6634,11.6861,511800.0
2005-11-18 15:00:00,15.44,15.46,15.43,15.46,498000.0,11.6861,11.7013,11.6786,11.7013,498000.0
2005-11-18 15:30:00,15.46,15.53,15.45,15.49,1109400.0,11.7013,11.7543,11.6937,11.724,1109400.0
2005-11-21 09:30:00,15.65,15.94,15.61,15.94,2396000.0,11.8451,12.0646,11.8148,12.0646,2396000.0
2005-11-21 10:00:00,15.93,16.0,15.88,15.93,1809800.0,12.057,12.11,12.0192,12.057,1809800.0
2005-11-21 10:30:00,15.93,15.97,15.84,15.94,1678600.0,12.057,12.0873,11.9889,12.0646,1678600.0
2005-11-21 11:00:00,15.93,15.96,15.9,15.93,973600.0,12.057,12.0797,12.0343,12.057,973600.0
2005-11-21 11:30:00,15.93,15.94,15.86,15.88,1204600.0,12.057,12.0646,12.004,12.0192,1204600.0
2005-11-21 12:00:00,15.87,15.88,15.85,15.87,584200.0,12.0116,12.0192,11.9965,12.0116,584200.0
2005-11-21 12:30:00,15.87,15.88,15.86,15.87,506800.0,12.0116,12.0192,12.004,12.0116,506800.0
2005-11-21 13:00:00,15.87,15.91,15.87,15.88,642600.0,12.0116,12.0419,12.0116,12.0192,642600.0
2005-11-21 13:30:00,15.88,15.9,15.88,15.9,642200.0,12.0192,12.0343,12.0192,12.0343,642200.0
2005-11-21 14:00:00,15.9,15.9,15.86,15.87,551200.0,12.0343,12.0343,12.004,12.0116,551200.0
2005-11-21 14:30:00,15.87,15.88,15.84,15.85,698400.0,12.0116,12.0192,11.9889,11.9965,698400.0
2005-11-21 15:00:00,15.86,15.9,15.85,15.9,827800.0,12.004,12.0343,11.9965,12.0343,827800.0
2005-11-21 15:30:00,15.9,15.95,15.88,15.94,2062800.0,12.0343,12.0721,12.0192,12.0646,2062800.0
2005-11-22 09:30:00,15.94,15.99,15.75,15.78,1575800.0,12.0646,12.1024,11.9208,11.9435,1575800.0
2005-11-22 10:00:00,15.78,15.78,15.69,15.74,1027600.0,11.9435,11.9435,11.8754,11.9132,1027600.0
2005-11-22 10:30:00,15.74,15.83,15.74,15.81,824000.0,11.9132,11.9813,11.9132,11.9662,824000.0
2005-11-22 11:00:00,15.81,15.83,15.75,15.78,560200.0,11.9662,11.9813,11.9208,11.9435,560200.0
2005-11-22 11:30:00,15.78,15.79,15.76,15.79,382400.0,11.9435,11.951,11.9283,11.951,382400.0
2005-11-22 12:00:00,15.79,15.83,15.75,15.77,716000.0,11.951,11.9813,11.9208,11.9359,716000.0
2005-11-22 12:30:00,15.77,15.81,15.76,15.76,409200.0,11.9359,11.9662,11.9283,11.9283,409200.0
2005-11-22 13:00:00,15.76,15.79,15.75,15.77,364800.0,11.9283,11.951,11.9208,11.9359,364800.0
2005-11-22 13:30:00,15.77,15.77,15.72,15.73,538800.0,11.9359,11.9359,11.8981,11.9056,538800.0
2005-11-22 14:00:00,15.73,15.88,15.72,15.85,1104200.0,11.9056,12.0192,11.8981,11.9965,1104200.0
2005-11-22 14:30:00,15.85,15.88,15.82,15.85,677200.0,11.9965,12.0192,11.9737,11.9965,677200.0
2005-11-22 15:00:00,15.85,15.86,15.81,15.81,1007400.0,11.9965,12.004,11.9662,11.9662,1007400.0
2005-11-22 15:30:00,15.81,15.84,15.75,15.77,1710400.0,11.9662,11.9889,11.9208,11.9359,1710400.0
2005-11-23 09:30:00,15.8,15.88,15.74,15.78,1096600.0,11.9586,12.0192,11.9132,11.9435,1096600.0
2005-11-23 10:00:00,15.78,15.82,15.74,15.78,580600.0,11.9435,11.9737,11.9132,11.9435,580600.0
2005-11-23 10:30:00,15.77,15.81,15.76,15.81,616000.0,11.9359,11.9662,11.9283,11.9662,616000.0
2005-11-23 11:00:00,15.8,15.9,15.8,15.9,486200.0,11.9586,12.0343,11.9586,12.0343,486200.0
2005-11-23 11:30:00,15.9,15.94,15.86,15.87,421600.0,12.0343,12.0646,12.004,12.0116,421600.0
2005-11-23 12:00:00,15.87,15.87,15.78,15.83,418600.0,12.0116,12.0116,11.9435,11.9813,418600.0
2005-11-23 12:30:00,15.83,15.88,15.83,15.87,372600.0,11.9813,12.0192,11.9813,12.0116,372600.0
2005-11-23 13:00:00,15.87,15.91,15.85,15.85,401200.0,12.0116,12.0419,11.9965,11.9965,401200.0
2005-11-23 13:30:00,15.86,15.9,15.86,15.88,257400.0,12.004,12.0343,12.004,12.0192,257400.0
2005-11-23 14:00:00,15.88,15.89,15.85,15.87,609400.0,12.0192,12.0267,11.9965,12.0116,609400.0
2005-11-23 14:30:00,15.87,15.89,15.85,15.88,436800.0,12.0116,12.0267,11.9965,12.0192,436800.0
2005-11-23 15:00:00,15.88,15.88,15.81,15.81,632000.0,12.0192,12.0192,11.9662,11.9662,632000.0
2005-11-23 15:30:00,15.81,15.88,15.81,15.87,989400.0,11.9662,12.0192,11.9662,12.0116,989400.0
2005-11-25 09:30:00,15.97,16.0,15.77,15.79,846200.0,12.0873,12.11,11.9359,11.951,846200.0
2005-11-25 10:00:00,15.79,15.8,15.77,15.78,460000.0,11.951,11.9586,11.9359,11.9435,460000.0
2005-11-25 10:30:00,15.79,15.81,15.78,15.81,391000.0,11.951,11.9662,11.9435,11.9662,391000.0
2005-11-25 11:00:00,15.81,15.81,15.8,15.8,262200.0,11.9662,11.9662,11.9586,11.9586,262200.0
2005-11-25 11:30:00,15.8,15.8,15.78,15.79,332000.0,11.9586,11.9586,11.9435,11.951,332000.0
2005-11-25 12:00:00,15.79,15.81,15.78,15.8,349800.0,11.951,11.9662,11.9435,11.9586,349800.0
2005-11-25 12:30:00,15.8,15.86,15.8,15.85,677000.0,11.9586,12.004,11.9586,11.9965,677000.0
2005-11-25 13:00:00,15.84,15.86,15.82,15.84,130200.0,11.9889,12.004,11.9737,11.9889,130200.0
2005-11-25 13:30:00,15.85,15.85,15.85,15.85,600.0,11.9965,11.9965,11.9965,11.9965,600.0
2005-11-25 14:00:00,15.84,15.84,15.84,15.84,400.0,11.9889,11.9889,11.9889,11.9889,400.0
2005-11-25 14:30:00,15.85,15.85,15.85,15.85,6000.0,11.9965,11.9965,11.9965,11.9965,6000.0
2005-11-25 15:00:00,15.85,15.85,15.85,15.85,0.0,11.9965,11.9965,11.9965,11.9965,0.0
2005-11-28 09:30:00,15.94,15.95,15.7,15.72,1122400.0,12.0646,12.0721,11.8829,11.8981,1122400.0
2005-11-28 10:00:00,15.72,15.78,15.7,15.74,569600.0,11.8981,11.9435,11.8829,11.9132,569600.0
2005-11-28 10:30:00,15.74,15.81,15.71,15.71,446000.0,11.9132,11.9662,11.8905,11.8905,446000.0
2005-11-28 11:00:00,15.71,15.75,15.71,15.74,338600.0,11.8905,11.9208,11.8905,11.9132,338600.0
2005-11-28 11:30:00,15.74,15.77,15.71,15.76,353400.0,11.9132,11.9359,11.8905,11.9283,353400.0
2005-11-28 12:00:00,15.76,15.76,15.61,15.62,535000.0,11.9283,11.9283,11.8148,11.8224,535000.0
2005-11-28 12:30:00,15.62,15.65,15.55,15.56,721200.0,11.8224,11.8451,11.7694,11.777,721200.0
2005-11-28 13:00:00,15.56,15.62,15.55,15.61,588400.0,11.777,11.8224,11.7694,11.8148,588400.0
2005-11-28 13:30:00,15.61,15.63,15.6,15.62,354600.0,11.8148,11.8299,11.8072,11.8224,354600.0
2005-11-28 14:00:00,15.62,15.63,15.59,15.62,412400.0,11.8224,11.8299,11.7997,11.8224,412400.0
2005-11-28 14:30:00,15.62,15.62,15.6,15.61,341800.0,11.8224,11.8224,11.8072,11.8148,341800.0
2005-11-28 15:00:00,15.6,15.61,15.57,15.59,538400.0,11.8072,11.8148,11.7845,11.7997,538400.0
2005-11-28 15:30:00,15.58,15.75,15.55,15.56,878800.0,11.7921,11.9208,11.7694,11.777,878800.0
2005-11-29 09:30:00,15.75,15.75,15.62,15.68,943000.0,11.9208,11.9208,11.8224,11.8678,943000.0
2005-11-29 10:00:00,15.69,15.77,15.64,15.67,573400.0,11.8754,11.9359,11.8375,11.8602,573400.0
2005-11-29 10:30:00,15.67,15.69,15.62,15.63,415400.0,11.8602,11.8754,11.8224,11.8299,415400.0
2005-11-29 11:00:00,15.64,15.64,15.45,15.53,953000.0,11.8375,11.8375,11.6937,11.7543,953000.0
2005-11-29 11:30:00,15.53,15.56,15.5,15.53,435200.0,11.7543,11.777,11.7315,11.7543,435200.0
2005-11-29 12:00:00,15.53,15.63,15.52,15.6,506400.0,11.7543,11.8299,11.7467,11.8072,506400.0
2005-11-29 12:30:00,15.6,15.63,15.55,15.58,948000.0,11.8072,11.8299,11.7694,11.7921,948000.0
2005-11-29 13:00:00,15.58,15.63,15.49,15.49,628200.0,11.7921,11.8299,11.724,11.724,628200.0
2005-11-29 13:30:00,15.49,15.54,15.48,15.49,564400.0,11.724,11.7618,11.7164,11.724,564400.0
2005-11-29 14:00:00,15.5,15.53,15.47,15.49,526800.0,11.7315,11.7543,11.7088,11.724,526800.0
2005-11-29 14:30:00,15.5,15.56,15.49,15.55,815200.0,11.7315,11.777,11.724,11.7694,815200.0
2005-11-29 15:00:00,15.54,15.55,15.43,15.46,949600.0,11.7618,11.7694,11.6786,11.7013,949600.0
2005-11-29 15:30:00,15.46,15.49,15.43,15.43,1457000.0,11.7013,11.724,11.6786,11.6786,1457000.0
2005-11-30 09:30:00,15.45,15.59,15.38,15.4,840200.0,11.6937,11.7997,11.6407,11.6559,840200.0
2005-11-30 10:00:00,15.4,15.45,15.28,15.4,708400.0,11.6559,11.6937,11.565,11.6559,708400.0
2005-11-30 10:30:00,15.4,15.46,15.33,15.36,562000.0,11.6559,11.7013,11.6029,11.6256,562000.0
2005-11-30 11:00:00,15.36,15.36,15.31,15.36,702000.0,11.6256,11.6256,11.5877,11.6256,702000.0
2005-11-30 11:30:00,15.36,15.43,15.3,15.35,605000.0,11.6256,11.6786,11.5802,11.618,605000.0
2005-11-30 12:00:00,15.36,15.36,15.3,15.31,287000.0,11.6256,11.6256,11.5802,11.5877,287000.0
2005-11-30 12:30:00,15.31,15.34,15.26,15.28,865400.0,11.5877,11.6104,11.5499,11.565,865400.0
2005-11-30 13:00:00,15.28,15.33,15.26,15.33,719200.0,11.565,11.6029,11.5499,11.6029,719200.0
2005-11-30 13:30:00,15.32,15.34,15.22,15.24,838200.0,11.5953,11.6104,11.5196,11.5348,838200.0
2005-11-30 14:00:00,15.24,15.3,15.22,15.26,733000.0,11.5348,11.5802,11.5196,11.5499,733000.0
2005-11-30 14:30:00,15.25,15.31,15.24,15.31,777600.0,11.5423,11.5877,11.5348,11.5877,777600.0
2005-11-30 15:00:00,15.31,15.35,15.26,15.3,654400.0,11.5877,11.618,11.5499,11.5802,654400.0
2005-11-30 15:30:00,15.3,15.3,15.23,15.24,1122000.0,11.5802,11.5802,11.5272,11.5348,1122000.0
2005-12-01 09:30:00,15.26,15.46,15.26,15.44,852200.0,11.5499,11.7013,11.5499,11.6861,852200.0
2005-12-01 10:00:00,15.44,15.68,15.44,15.54,1887800.0,11.6861,11.8678,11.6861,11.7618,1887800.0
2005-12-01 10:30:00,15.54,15.67,15.53,15.62,970800.0,11.7618,11.8602,11.7543,11.8224,970800.0
2005-12-01 11:00:00,15.63,15.64,15.51,15.51,790400.0,11.8299,11.8375,11.7391,11.7391,790400.0
2005-12-01 11:30:00,15.51,15.56,15.5,15.53,611800.0,11.7391,11.777,11.7315,11.7543,611800.0
2005-12-01 12:00:00,15.53,15.63,15.53,15.55,519400.0,11.7543,11.8299,11.7543,11.7694,519400.0
2005-12-01 12:30:00,15.55,15.58,15.53,15.55,669800.0,11.7694,11.7921,11.7543,11.7694,669800.0
2005-12-01 13:00:00,15.55,15.6,15.53,15.56,1161600.0,11.7694,11.8072,11.7543,11.777,1161600.0
2005-12-01 13:30:00,15.57,15.59,15.55,15.56,615600.0,11.7845,11.7997,11.7694,11.777,615600.0
2005-12-01 14:00:00,15.56,15.6,15.56,15.59,380200.0,11.777,11.8072,11.777,11.7997,380200.0
2005-12-01 14:30:00,15.59,15.62,15.56,15.58,444000.0,11.7997,11.8224,11.777,11.7921,444000.0
2005-12-01 15:00:00,15.58,15.63,15.57,15.58,808200.0,11.7921,11.8299,11.7845,11.7921,808200.0
2005-12-01 15:30:00,15.58,15.61,15.54,15.56,1907000.0,11.7921,11.8148,11.7618,11.777,1907000.0
2005-12-02 09:30:00,15.97,16.0,15.82,15.9,2018000.0,12.0873,12.11,11.9737,12.0343,2018000.0
2005-12-02 10:00:00,15.9,15.94,15.78,15.88,957600.0,12.0343,12.0646,11.9435,12.0192,957600.0
2005-12-02 10:30:00,15.88,15.89,15.8,15.81,620400.0,12.0192,12.0267,11.9586,11.9662,620400.0
2005-12-02 11:00:00,15.81,15.86,15.8,15.86,752000.0,11.9662,12.004,11.9586,12.004,752000.0
2005-12-02 11:30:00,15.85,15.94,15.85,15.92,973200.0,11.9965,12.0646,11.9965,12.0494,973200.0
2005-12-02 12:00:00,15.92,15.99,15.91,15.93,739200.0,12.0494,12.1024,12.0419,12.057,739200.0
2005-12-02 12:30:00,15.93,15.96,15.93,15.95,526600.0,12.057,12.0797,12.057,12.0721,526600.0
2005-12-02 13:00:00,15.95,15.96,15.94,15.96,313200.0,12.0721,12.0797,12.0646,12.0797,313200.0
2005-12-02 13:30:00,15.96,15.97,15.95,15.95,461000.0,12.0797,12.0873,12.0721,12.0721,461000.0
2005-12-02 14:00:00,15.95,15.95,15.93,15.95,559200.0,12.0721,12.0721,12.057,12.0721,559200.0
2005-12-02 14:30:00,15.95,15.97,15.95,15.95,561000.0,12.0721,12.0873,12.0721,12.0721,561000.0
2005-12-02 15:00:00,15.95,15.95,15.9,15.93,870400.0,12.0721,12.0721,12.0343,12.057,870400.0
2005-12-02 15:30:00,15.93,15.97,15.92,15.96,1615600.0,12.057,12.0873,12.0494,12.0797,1615600.0
2005-12-05 09:30:00,15.93,16.0,15.92,15.99,948400.0,12.057,12.11,12.0494,12.1024,948400.0
2005-12-05 10:00:00,15.99,16.0,15.72,15.8,828800.0,12.1024,12.11,11.8981,11.9586,828800.0
2005-12-05 10:30:00,15.8,15.83,15.72,15.75,522200.0,11.9586,11.9813,11.8981,11.9208,522200.0
2005-12-05 11:00:00,15.76,15.79,15.72,15.79,496200.0,11.9283,11.951,11.8981,11.951,496200.0
2005-12-05 11:30:00,15.79,15.81,15.76,15.81,358600.0,11.951,11.9662,11.9283,11.9662,358600.0
2005-12-05 12:00:00,15.81,15.84,15.78,15.79,268800.0,11.9662,11.9889,11.9435,11.951,268800.0
2005-12-05 12:30:00,15.79,15.87,15.78,15.86,267000.0,11.951,12.0116,11.9435,12.004,267000.0
2005-12-05 13:00:00,15.85,16.0,15.85,15.96,757000.0,11.9965,12.11,11.9965,12.0797,757000.0
2005-12-05 13:30:00,15.96,15.96,15.9,15.92,383600.0,12.0797,12.0797,12.0343,12.0494,383600.0
2005-12-05 14:00:00,15.92,15.95,15.9,15.91,400600.0,12.0494,12.0721,12.0343,12.0419,400600.0
2005-12-05 14:30:00,15.91,15.99,15.9,15.99,588800.0,12.0419,12.1024,12.0343,12.1024,588800.0
2005-12-05 15:00:00,15.99,15.99,15.95,15.96,546000.0,12.1024,12.1024,12.0721,12.0797,546000.0
2005-12-05 15:30:00,15.96,16.03,15.95,15.99,1531000.0,12.0797,12.1327,12.0721,12.1024,1531000.0
2005-12-06 09:30:00,15.94,15.99,15.88,15.99,895200.0,12.0646,12.1024,12.0192,12.1024,895200.0
2005-12-06 10:00:00,15.99,16.23,15.99,16.21,1456200.0,12.1024,12.2841,12.1024,12.2689,1456200.0
2005-12-06 10:30:00,16.21,16.23,16.06,16.07,780000.0,12.2689,12.2841,12.1554,12.163,780000.0
2005-12-06 11:00:00,16.08,16.2,15.15,16.07,828600.0,12.1705,12.2614,11.4666,12.163,828600.0
2005-12-06 11:30:00,16.07,16.16,16.05,16.13,553000.0,12.163,12.2311,12.1478,12.2084,553000.0
2005-12-06 12:00:00,16.13,16.21,16.13,16.18,641400.0,12.2084,12.2689,12.2084,12.2462,641400.0
2005-12-06 12:30:00,16.18,16.18,16.13,16.13,587400.0,12.2462,12.2462,12.2084,12.2084,587400.0
2005-12-06 13:00:00,16.13,16.13,16.11,16.11,542800.0,12.2084,12.2084,12.1932,12.1932,542800.0
2005-12-06 13:30:00,16.11,16.16,16.08,16.15,571200.0,12.1932,12.2311,12.1705,12.2235,571200.0
2005-12-06 14:00:00,16.15,16.15,16.08,16.08,454800.0,12.2235,12.2235,12.1705,12.1705,454800.0
2005-12-06 14:30:00,16.08,16.11,16.07,16.09,425400.0,12.1705,12.1932,12.163,12.1781,425400.0
2005-12-06 15:00:00,16.09,16.1,15.99,15.99,738200.0,12.1781,12.1857,12.1024,12.1024,738200.0
2005-12-06 15:30:00,15.99,16.06,15.88,15.88,1418600.0,12.1024,12.1554,12.0192,12.0192,1418600.0
2005-12-07 09:30:00,15.97,15.99,15.81,15.81,718600.0,12.0873,12.1024,11.9662,11.9662,718600.0
2005-12-07 10:00:00,15.81,15.84,15.79,15.81,505800.0,11.9662,11.9889,11.951,11.9662,505800.0
2005-12-07 10:30:00,15.81,15.86,15.76,15.77,416400.0,11.9662,12.004,11.9283,11.9359,416400.0
2005-12-07 11:00:00,15.77,15.77,15.7,15.72,596400.0,11.9359,11.9359,11.8829,11.8981,596400.0
2005-12-07 11:30:00,15.71,15.78,15.7,15.75,406600.0,11.8905,11.9435,11.8829,11.9208,406600.0
2005-12-07 12:00:00,15.75,15.84,15.75,15.81,490400.0,11.9208,11.9889,11.9208,11.9662,490400.0
2005-12-07 12:30:00,15.81,15.81,15.72,15.74,436800.0,11.9662,11.9662,11.8981,11.9132,436800.0
2005-12-07 13:00:00,15.73,15.77,15.68,15.69,478000.0,11.9056,11.9359,11.8678,11.8754,478000.0
2005-12-07 13:30:00,15.69,15.74,15.65,15.67,365000.0,11.8754,11.9132,11.8451,11.8602,365000.0
2005-12-07 14:00:00,15.67,15.71,15.64,15.66,702000.0,11.8602,11.8905,11.8375,11.8526,702000.0
2005-12-07 14:30:00,15.66,15.69,15.61,15.63,932400.0,11.8526,11.8754,11.8148,11.8299,932400.0
2005-12-07 15:00:00,15.63,15.66,15.6,15.65,614200.0,11.8299,11.8526,11.8072,11.8451,614200.0
2005-12-07 15:30:00,15.65,15.68,15.63,15.67,1186400.0,11.8451,11.8678,11.8299,11.8602,1186400.0
2005-12-08 09:30:00,15.68,15.79,15.65,15.73,789200.0,11.8678,11.951,11.8451,11.9056,789200.0
2005-12-08 10:00:00,15.73,15.73,15.5,15.51,873400.0,11.9056,11.9056,11.7315,11.7391,873400.0
2005-12-08 10:30:00,15.53,15.54,15.49,15.52,712200.0,11.7543,11.7618,11.724,11.7467,712200.0
2005-12-08 11:00:00,15.52,15.54,15.49,15.52,828800.0,11.7467,11.7618,11.724,11.7467,828800.0
2005-12-08 11:30:00,15.52,15.53,15.49,15.5,639000.0,11.7467,11.7543,11.724,11.7315,639000.0
2005-12-08 12:00:00,15.5,15.51,15.47,15.48,613400.0,11.7315,11.7391,11.7088,11.7164,613400.0
2005-12-08 12:30:00,15.48,15.49,15.44,15.49,420400.0,11.7164,11.724,11.6861,11.724,420400.0
2005-12-08 13:00:00,15.49,15.49,15.38,15.38,852000.0,11.724,11.724,11.6407,11.6407,852000.0
2005-12-08 13:30:00,15.38,15.42,15.38,15.4,584200.0,11.6407,11.671,11.6407,11.6559,584200.0
2005-12-08 14:00:00,15.41,15.44,15.37,15.38,733600.0,11.6634,11.6861,11.6332,11.6407,733600.0
2005-12-08 14:30:00,15.39,15.39,15.34,15.35,747000.0,11.6483,11.6483,11.6104,11.618,747000.0
2005-12-08 15:00:00,15.36,15.41,15.34,15.4,761200.0,11.6256,11.6634,11.6104,11.6559,761200.0
2005-12-08 15:30:00,15.4,15.85,15.38,15.4,1215400.0,11.6559,11.9965,11.6407,11.6559,1215400.0
2005-12-09 09:30:00,15.4,15.56,15.4,15.46,858400.0,11.6559,11.777,11.6559,11.7013,858400.0
2005-12-09 10:00:00,15.46,15.52,15.42,15.43,540400.0,11.7013,11.7467,11.671,11.6786,540400.0
2005-12-09 10:30:00,15.43,15.45,15.38,15.44,382000.0,11.6786,11.6937,11.6407,11.6861,382000.0
2005-12-09 11:00:00,15.44,15.49,15.42,15.47,326200.0,11.6861,11.724,11.671,11.7088,326200.0
2005-12-09 11:30:00,15.48,15.5,15.42,15.42,315000.0,11.7164,11.7315,11.671,11.671,315000.0
2005-12-09 12:00:00,15.42,15.44,15.37,15.38,503800.0,11.671,11.6861,11.6332,11.6407,503800.0
2005-12-09 12:30:00,15.38,15.41,15.36,15.4,442400.0,11.6407,11.6634,11.6256,11.6559,442400.0
2005-12-09 13:00:00,15.4,15.43,15.38,15.4,175800.0,11.6559,11.6786,11.6407,11.6559,175800.0
2005-12-09 13:30:00,15.41,15.5,15.41,15.48,421600.0,11.6634,11.7315,11.6634,11.7164,421600.0
2005-12-09 14:00:00,15.49,15.54,15.47,15.54,375000.0,11.724,11.7618,11.7088,11.7618,375000.0
2005-12-09 14:30:00,15.53,15.55,15.51,15.51,428800.0,11.7543,11.7694,11.7391,11.7391,428800.0
2005-12-09 15:00:00,15.51,15.54,15.49,15.53,514200.0,11.7391,11.7618,11.724,11.7543,514200.0
2005-12-09 15:30:00,15.53,15.57,15.51,15.57,934000.0,11.7543,11.7845,11.7391,11.7845,934000.0
2005-12-12 09:30:00,15.72,15.72,15.49,15.51,760400.0,11.8981,11.8981,11.724,11.7391,760400.0
2005-12-12 10:00:00,15.51,15.55,15.42,15.44,950800.0,11.7391,11.7694,11.671,11.6861,950800.0
2005-12-12 10:30:00,15.44,15.47,15.35,15.45,820800.0,11.6861,11.7088,11.618,11.6937,820800.0
2005-12-12 11:00:00,15.45,15.47,15.43,15.43,385800.0,11.6937,11.7088,11.6786,11.6786,385800.0
2005-12-12 11:30:00,15.43,15.47,15.43,15.45,236000.0,11.6786,11.7088,11.6786,11.6937,236000.0
2005-12-12 12:00:00,15.45,15.45,15.4,15.4,211000.0,11.6937,11.6937,11.6559,11.6559,211000.0
2005-12-12 12:30:00,15.4,15.41,15.31,15.35,447200.0,11.6559,11.6634,11.5877,11.618,447200.0
2005-12-12 13:00:00,15.34,15.43,15.3,15.43,524800.0,11.6104,11.6786,11.5802,11.6786,524800.0
2005-12-12 13:30:00,15.43,15.46,15.39,15.42,289600.0,11.6786,11.7013,11.6483,11.671,289600.0
2005-12-12 14:00:00,15.42,15.45,15.4,15.44,240600.0,11.671,11.6937,11.6559,11.6861,240600.0
2005-12-12 14:30:00,15.45,15.46,15.43,15.46,383400.0,11.6937,11.7013,11.6786,11.7013,383400.0
2005-12-12 15:00:00,15.45,15.48,15.44,15.46,458800.0,11.6937,11.7164,11.6861,11.7013,458800.0
2005-12-12 15:30:00,15.45,15.47,15.44,15.47,717400.0,11.6937,11.7088,11.6861,11.7088,717400.0
2005-12-13 09:30:00,15.36,15.52,15.35,15.45,595800.0,11.6256,11.7467,11.618,11.6937,595800.0
2005-12-13 10:00:00,15.45,15.53,15.44,15.53,280400.0,11.6937,11.7543,11.6861,11.7543,280400.0
2005-12-13 10:30:00,15.53,15.56,15.5,15.5,322800.0,11.7543,11.777,11.7315,11.7315,322800.0
2005-12-13 11:00:00,15.5,15.56,15.49,15.54,289400.0,11.7315,11.777,11.724,11.7618,289400.0
2005-12-13 11:30:00,15.54,15.56,15.52,15.56,239400.0,11.7618,11.777,11.7467,11.777,239400.0
2005-12-13 12:00:00,15.56,15.56,15.5,15.5,254800.0,11.777,11.777,11.7315,11.7315,254800.0
2005-12-13 12:30:00,15.5,15.52,15.49,15.5,219400.0,11.7315,11.7467,11.724,11.7315,219400.0
2005-12-13 13:00:00,15.5,15.56,15.49,15.55,230800.0,11.7315,11.777,11.724,11.7694,230800.0
2005-12-13 13:30:00,15.55,15.56,15.53,15.53,173200.0,11.7694,11.777,11.7543,11.7543,173200.0
2005-12-13 14:00:00,15.54,15.75,15.53,15.74,890600.0,11.7618,11.9208,11.7543,11.9132,890600.0
2005-12-13 14:30:00,15.74,15.79,15.7,15.78,1666400.0,11.9132,11.951,11.8829,11.9435,1666400.0
2005-12-13 15:00:00,15.78,15.78,15.69,15.71,582800.0,11.9435,11.9435,11.8754,11.8905,582800.0
2005-12-13 15:30:00,15.71,15.78,15.69,15.76,1448400.0,11.8905,11.9435,11.8754,11.9283,1448400.0
2005-12-14 09:30:00,15.74,15.86,15.69,15.84,790400.0,11.9132,12.004,11.8754,11.9889,790400.0
2005-12-14 10:00:00,15.85,15.85,15.73,15.77,524400.0,11.9965,11.9965,11.9056,11.9359,524400.0
2005-12-14 10:30:00,15.77,15.81,15.74,15.74,515000.0,11.9359,11.9662,11.9132,11.9132,515000.0
2005-12-14 11:00:00,15.74,15.75,15.66,15.71,752200.0,11.9132,11.9208,11.8526,11.8905,752200.0
2005-12-14 11:30:00,15.7,15.8,15.7,15.72,571600.0,11.8829,11.9586,11.8829,11.8981,571600.0
2005-12-14 12:00:00,15.72,15.76,15.69,15.73,279800.0,11.8981,11.9283,11.8754,11.9056,279800.0
2005-12-14 12:30:00,15.73,15.77,15.71,15.74,344000.0,11.9056,11.9359,11.8905,11.9132,344000.0
2005-12-14 13:00:00,15.74,15.8,15.74,15.76,239000.0,11.9132,11.9586,11.9132,11.9283,239000.0
2005-12-14 13:30:00,15.76,15.84,15.76,15.78,549400.0,11.9283,11.9889,11.9283,11.9435,549400.0
2005-12-14 14:00:00,15.79,15.82,15.77,15.81,265000.0,11.951,11.9737,11.9359,11.9662,265000.0
2005-12-14 14:30:00,15.81,15.84,15.79,15.83,528000.0,11.9662,11.9889,11.951,11.9813,528000.0
2005-12-14 15:00:00,15.83,15.87,15.8,15.85,580400.0,11.9813,12.0116,11.9586,11.9965,580400.0
2005-12-14 15:30:00,15.85,15.88,15.8,15.84,742600.0,11.9965,12.0192,11.9586,11.9889,742600.0
2005-12-15 09:30:00,15.86,16.16,15.78,16.05,1648000.0,12.004,12.2311,11.9435,12.1478,1648000.0
2005-12-15 10:00:00,16.05,16.05,15.74,15.9,1246400.0,12.1478,12.1478,11.9132,12.0343,1246400.0
2005-12-15 10:30:00,15.9,15.97,15.78,15.8,576600.0,12.0343,12.0873,11.9435,11.9586,576600.0
2005-12-15 11:00:00,15.81,15.91,15.76,15.88,521200.0,11.9662,12.0419,11.9283,12.0192,521200.0
2005-12-15 11:30:00,15.88,15.9,15.81,15.86,425000.0,12.0192,12.0343,11.9662,12.004,425000.0
2005-12-15 12:00:00,15.85,15.88,15.81,15.83,216200.0,11.9965,12.0192,11.9662,11.9813,216200.0
2005-12-15 12:30:00,15.83,15.87,15.81,15.86,259600.0,11.9813,12.0116,11.9662,12.004,259600.0
2005-12-15 13:00:00,15.86,15.88,15.77,15.78,330600.0,12.004,12.0192,11.9359,11.9435,330600.0
2005-12-15 13:30:00,15.78,15.82,15.74,15.78,365800.0,11.9435,11.9737,11.9132,11.9435,365800.0
2005-12-15 14:00:00,15.77,15.84,15.77,15.81,278800.0,11.9359,11.9889,11.9359,11.9662,278800.0
2005-12-15 14:30:00,15.81,15.85,15.74,15.76,326400.0,11.9662,11.9965,11.9132,11.9283,326400.0
2005-12-15 15:00:00,15.76,15.79,15.72,15.78,337800.0,11.9283,11.951,11.8981,11.9435,337800.0
2005-12-15 15:30:00,15.78,15.83,15.74,15.82,645200.0,11.9435,11.9813,11.9132,11.9737,645200.0
2005-12-16 09:30:00,15.79,15.97,15.76,15.93,16920800.0,11.951,12.0873,11.9283,12.057,16920800.0
2005-12-16 10:00:00,15.93,15.95,15.81,15.82,438200.0,12.057,12.0721,11.9662,11.9737,438200.0
2005-12-16 10:30:00,15.83,15.91,15.79,15.81,382800.0,11.9813,12.0419,11.951,11.9662,382800.0
2005-12-16 11:00:00,15.81,15.92,15.8,15.9,431000.0,11.9662,12.0494,11.9586,12.0343,431000.0
2005-12-16 11:30:00,15.9,15.9,15.75,15.8,265200.0,12.0343,12.0343,11.9208,11.9586,265200.0
2005-12-16 12:00:00,15.79,15.8,15.71,15.72,322200.0,11.951,11.9586,11.8905,11.8981,322200.0
2005-12-16 12:30:00,15.72,15.77,15.71,15.73,367800.0,11.8981,11.9359,11.8905,11.9056,367800.0
2005-12-16 13:00:00,15.73,15.74,15.7,15.71,194800.0,11.9056,11.9132,11.8829,11.8905,194800.0
2005-12-16 13:30:00,15.71,15.74,15.7,15.74,189000.0,11.8905,11.9132,11.8829,11.9132,189000.0
2005-12-16 14:00:00,15.74,15.76,15.72,15.72,186400.0,11.9132,11.9283,11.8981,11.8981,186400.0
2005-12-16 14:30:00,15.72,15.73,15.63,15.66,454400.0,11.8981,11.9056,11.8299,11.8526,454400.0
2005-12-16 15:00:00,15.66,15.67,15.6,15.65,642000.0,11.8526,11.8602,11.8072,11.8451,642000.0
2005-12-16 15:30:00,15.65,15.72,15.58,15.61,1848800.0,11.8451,11.8981,11.7921,11.8148,1848800.0
2005-12-19 09:30:00,15.76,15.87,15.56,15.74,1011400.0,11.9283,12.0116,11.777,11.9132,1011400.0
2005-12-19 10:00:00,15.74,15.81,15.7,15.77,382600.0,11.9132,11.9662,11.8829,11.9359,382600.0
2005-12-19 10:30:00,15.78,15.84,15.72,15.78,377200.0,11.9435,11.9889,11.8981,11.9435,377200.0
2005-12-19 11:00:00,15.78,15.83,15.72,15.76,382800.0,11.9435,11.9813,11.8981,11.9283,382800.0
2005-12-19 11:30:00,15.76,15.77,15.68,15.7,404000.0,11.9283,11.9359,11.8678,11.8829,404000.0
2005-12-19 12:00:00,15.71,15.72,15.63,15.65,232800.0,11.8905,11.8981,11.8299,11.8451,232800.0
2005-12-19 12:30:00,15.66,15.69,15.65,15.68,258000.0,11.8526,11.8754,11.8451,11.8678,258000.0
2005-12-19 13:00:00,15.68,15.69,15.54,15.59,971400.0,11.8678,11.8754,11.7618,11.7997,971400.0
2005-12-19 13:30:00,15.59,15.6,15.52,15.57,465000.0,11.7997,11.8072,11.7467,11.7845,465000.0
2005-12-19 14:00:00,15.56,15.56,15.51,15.52,401400.0,11.777,11.777,11.7391,11.7467,401400.0
2005-12-19 14:30:00,15.52,15.56,15.5,15.54,309800.0,11.7467,11.777,11.7315,11.7618,309800.0
2005-12-19 15:00:00,15.54,15.55,15.43,15.44,654200.0,11.7618,11.7694,11.6786,11.6861,654200.0
2005-12-19 15:30:00,15.43,15.43,15.31,15.33,1519200.0,11.6786,11.6786,11.5877,11.6029,1519200.0
2005-12-20 09:30:00,15.35,15.38,15.18,15.24,1269200.0,11.618,11.6407,11.4893,11.5348,1269200.0
2005-12-20 10:00:00,15.24,15.24,15.06,15.11,853200.0,11.5348,11.5348,11.3985,11.4364,853200.0
2005-12-20 10:30:00,15.11,15.17,15.05,15.09,1244400.0,11.4364,11.4818,11.391,11.4212,1244400.0
2005-12-20 11:00:00,15.09,15.12,15.08,15.1,422000.0,11.4212,11.4439,11.4137,11.4288,422000.0
2005-12-20 11:30:00,15.1,15.19,15.09,15.14,654400.0,11.4288,11.4969,11.4212,11.4591,654400.0
2005-12-20 12:00:00,15.14,15.16,15.1,15.14,521200.0,11.4591,11.4742,11.4288,11.4591,521200.0
2005-12-20 12:30:00,15.14,15.17,15.13,15.17,420600.0,11.4591,11.4818,11.4515,11.4818,420600.0
2005-12-20 13:00:00,15.17,15.19,15.15,15.17,444800.0,11.4818,11.4969,11.4666,11.4818,444800.0
2005-12-20 13:30:00,15.17,15.18,15.11,15.14,545800.0,11.4818,11.4893,11.4364,11.4591,545800.0
2005-12-20 14:00:00,15.14,15.18,15.1,15.17,736600.0,11.4591,11.4893,11.4288,11.4818,736600.0
2005-12-20 14:30:00,15.17,15.19,15.13,15.15,568200.0,11.4818,11.4969,11.4515,11.4666,568200.0
2005-12-20 15:00:00,15.15,15.15,15.06,15.06,845200.0,11.4666,11.4666,11.3985,11.3985,845200.0
2005-12-20 15:30:00,15.06,15.1,15.05,15.1,1536000.0,11.3985,11.4288,11.391,11.4288,1536000.0
2005-12-21 09:30:00,15.19,15.29,15.11,15.23,850800.0,11.4969,11.5726,11.4364,11.5272,850800.0
2005-12-21 10:00:00,15.23,15.36,15.22,15.35,748000.0,11.5272,11.6256,11.5196,11.618,748000.0
2005-12-21 10:30:00,15.35,15.38,15.32,15.34,438000.0,11.618,11.6407,11.5953,11.6104,438000.0
2005-12-21 11:00:00,15.34,15.34,15.22,15.26,504800.0,11.6104,11.6104,11.5196,11.5499,504800.0
2005-12-21 11:30:00,15.26,15.33,15.24,15.27,283600.0,11.5499,11.6029,11.5348,11.5575,283600.0
2005-12-21 12:00:00,15.27,15.31,15.26,15.3,239400.0,11.5575,11.5877,11.5499,11.5802,239400.0
2005-12-21 12:30:00,15.3,15.31,15.29,15.31,277600.0,11.5802,11.5877,11.5726,11.5877,277600.0
2005-12-21 13:00:00,15.31,15.32,15.17,15.18,690200.0,11.5877,11.5953,11.4818,11.4893,690200.0
2005-12-21 13:30:00,15.18,15.21,15.11,15.21,593000.0,11.4893,11.5121,11.4364,11.5121,593000.0
2005-12-21 14:00:00,15.21,15.25,15.19,15.21,369600.0,11.5121,11.5423,11.4969,11.5121,369600.0
2005-12-21 14:30:00,15.21,15.24,15.15,15.18,579800.0,11.5121,11.5348,11.4666,11.4893,579800.0
2005-12-21 15:00:00,15.18,15.23,15.16,15.2,510600.0,11.4893,11.5272,11.4742,11.5045,510600.0
2005-12-21 15:30:00,15.2,15.31,15.2,15.29,1453800.0,11.5045,11.5877,11.5045,11.5726,1453800.0
2005-12-22 09:30:00,15.31,15.4,15.28,15.37,762200.0,11.5877,11.6559,11.565,11.6332,762200.0
2005-12-22 10:00:00,15.37,15.47,15.36,15.45,575800.0,11.6332,11.7088,11.6256,11.6937,575800.0
2005-12-22 10:30:00,15.45,15.51,15.42,15.49,579800.0,11.6937,11.7391,11.671,11.724,579800.0
2005-12-22 11:00:00,15.49,15.49,15.43,15.44,549400.0,11.724,11.724,11.6786,11.6861,549400.0
2005-12-22 11:30:00,15.44,15.45,15.37,15.44,625200.0,11.6861,11.6937,11.6332,11.6861,625200.0
2005-12-22 12:00:00,15.44,15.45,15.4,15.4,428000.0,11.6861,11.6937,11.6559,11.6559,428000.0
2005-12-22 12:30:00,15.4,15.44,15.39,15.4,406600.0,11.6559,11.6861,11.6483,11.6559,406600.0
2005-12-22 13:00:00,15.4,15.44,15.4,15.4,462800.0,11.6559,11.6861,11.6559,11.6559,462800.0
2005-12-22 13:30:00,15.4,15.4,15.36,15.37,407000.0,11.6559,11.6559,11.6256,11.6332,407000.0
2005-12-22 14:00:00,15.37,15.39,15.35,15.36,538600.0,11.6332,11.6483,11.618,11.6256,538600.0
2005-12-22 14:30:00,15.36,15.37,15.33,15.36,454600.0,11.6256,11.6332,11.6029,11.6256,454600.0
2005-12-22 15:00:00,15.35,15.36,15.3,15.34,725000.0,11.618,11.6256,11.5802,11.6104,725000.0
2005-12-22 15:30:00,15.34,15.4,15.33,15.4,990800.0,11.6104,11.6559,11.6029,11.6559,990800.0
2005-12-23 09:30:00,15.54,15.54,15.38,15.4,578200.0,11.7618,11.7618,11.6407,11.6559,578200.0
2005-12-23 10:00:00,15.4,15.4,15.35,15.37,290600.0,11.6559,11.6559,11.618,11.6332,290600.0
2005-12-23 10:30:00,15.37,15.37,15.28,15.29,340200.0,11.6332,11.6332,11.565,11.5726,340200.0
2005-12-23 11:00:00,15.29,15.31,15.27,15.29,218200.0,11.5726,11.5877,11.5575,11.5726,218200.0
2005-12-23 11:30:00,15.3,15.38,15.29,15.37,184200.0,11.5802,11.6407,11.5726,11.6332,184200.0
2005-12-23 12:00:00,15.37,15.38,15.31,15.34,153800.0,11.6332,11.6407,11.5877,11.6104,153800.0
2005-12-23 12:30:00,15.34,15.35,15.33,15.35,108400.0,11.6104,11.618,11.6029,11.618,108400.0
2005-12-23 13:00:00,15.35,15.38,15.35,15.36,170000.0,11.618,11.6407,11.618,11.6256,170000.0
2005-12-23 13:30:00,15.37,15.38,15.31,15.32,329000.0,11.6332,11.6407,11.5877,11.5953,329000.0
2005-12-23 14:00:00,15.32,15.32,15.28,15.29,273800.0,11.5953,11.5953,11.565,11.5726,273800.0
2005-12-23 14:30:00,15.29,15.3,15.28,15.29,228400.0,11.5726,11.5802,11.565,11.5726,228400.0
2005-12-23 15:00:00,15.28,15.29,15.26,15.27,282400.0,11.565,11.5726,11.5499,11.5575,282400.0
2005-12-23 15:30:00,15.27,15.3,15.27,15.29,444000.0,11.5575,11.5802,11.5575,11.5726,444000.0
2005-12-27 09:30:00,15.24,15.49,15.24,15.41,661000.0,11.5348,11.724,11.5348,11.6634,661000.0
2005-12-27 10:00:00,15.4,15.41,15.32,15.36,403600.0,11.6559,11.6634,11.5953,11.6256,403600.0
2005-12-27 10:30:00,15.36,15.36,15.28,15.28,274000.0,11.6256,11.6256,11.565,11.565,274000.0
2005-12-27 11:00:00,15.28,15.35,15.25,15.27,482200.0,11.565,11.618,11.5423,11.5575,482200.0
2005-12-27 11:30:00,15.27,15.28,15.2,15.22,518000.0,11.5575,11.565,11.5045,11.5196,518000.0
2005-12-27 12:00:00,15.21,15.27,15.2,15.26,368600.0,11.5121,11.5575,11.5045,11.5499,368600.0
2005-12-27 12:30:00,15.26,15.27,15.23,15.24,199600.0,11.5499,11.5575,11.5272,11.5348,199600.0
2005-12-27 13:00:00,15.24,15.28,15.24,15.27,357600.0,11.5348,11.565,11.5348,11.5575,357600.0
2005-12-27 13:30:00,15.27,15.28,15.24,15.24,317000.0,11.5575,11.565,11.5348,11.5348,317000.0
2005-12-27 14:00:00,15.24,15.3,15.24,15.3,341800.0,11.5348,11.5802,11.5348,11.5802,341800.0
2005-12-27 14:30:00,15.3,15.3,15.28,15.29,238800.0,11.5802,11.5802,11.565,11.5726,238800.0
2005-12-27 15:00:00,15.29,15.3,15.27,15.29,451400.0,11.5726,11.5802,11.5575,11.5726,451400.0
2005-12-27 15:30:00,15.28,15.3,15.26,15.28,995400.0,11.565,11.5802,11.5499,11.565,995400.0
2005-12-28 09:30:00,15.22,15.42,15.22,15.39,566600.0,11.5196,11.671,11.5196,11.6483,566600.0
2005-12-28 10:00:00,15.38,15.43,15.38,15.38,344800.0,11.6407,11.6786,11.6407,11.6407,344800.0
2005-12-28 10:30:00,15.38,15.42,15.28,15.34,432800.0,11.6407,11.671,11.565,11.6104,432800.0
2005-12-28 11:00:00,15.33,15.36,15.3,15.35,194800.0,11.6029,11.6256,11.5802,11.618,194800.0
2005-12-28 11:30:00,15.35,15.38,15.33,15.34,196800.0,11.618,11.6407,11.6029,11.6104,196800.0
2005-12-28 12:00:00,15.34,15.38,15.33,15.37,172200.0,11.6104,11.6407,11.6029,11.6332,172200.0
2005-12-28 12:30:00,15.38,15.38,15.32,15.37,173400.0,11.6407,11.6407,11.5953,11.6332,173400.0
2005-12-28 13:00:00,15.37,15.37,15.33,15.33,115000.0,11.6332,11.6332,11.6029,11.6029,115000.0
2005-12-28 13:30:00,15.33,15.34,15.31,15.34,176600.0,11.6029,11.6104,11.5877,11.6104,176600.0
2005-12-28 14:00:00,15.33,15.35,15.32,15.35,206000.0,11.6029,11.618,11.5953,11.618,206000.0
2005-12-28 14:30:00,15.35,15.37,15.34,15.35,173800.0,11.618,11.6332,11.6104,11.618,173800.0
2005-12-28 15:00:00,15.35,15.38,15.33,15.38,332600.0,11.618,11.6407,11.6029,11.6407,332600.0
2005-12-28 15:30:00,15.38,15.4,15.28,15.28,696400.0,11.6407,11.6559,11.565,11.565,696400.0
2005-12-29 09:30:00,15.28,15.4,15.27,15.32,451800.0,11.565,11.6559,11.5575,11.5953,451800.0
2005-12-29 10:00:00,15.32,15.35,15.28,15.33,100200.0,11.5953,11.618,11.565,11.6029,100200.0
2005-12-29 10:30:00,15.33,15.4,15.28,15.4,268400.0,11.6029,11.6559,11.565,11.6559,268400.0
2005-12-29 11:00:00,15.39,15.43,15.38,15.38,257200.0,11.6483,11.6786,11.6407,11.6407,257200.0
2005-12-29 11:30:00,15.38,15.38,15.31,15.31,223000.0,11.6407,11.6407,11.5877,11.5877,223000.0
2005-12-29 12:00:00,15.31,15.35,15.3,15.32,138600.0,11.5877,11.618,11.5802,11.5953,138600.0
2005-12-29 12:30:00,15.32,15.38,15.31,15.38,197800.0,11.5953,11.6407,11.5877,11.6407,197800.0
2005-12-29 13:00:00,15.38,15.4,15.38,15.39,102200.0,11.6407,11.6559,11.6407,11.6483,102200.0
2005-12-29 13:30:00,15.39,15.39,15.34,15.36,261000.0,11.6483,11.6483,11.6104,11.6256,261000.0
2005-12-29 14:00:00,15.36,15.38,15.35,15.37,170000.0,11.6256,11.6407,11.618,11.6332,170000.0
2005-12-29 14:30:00,15.37,15.37,15.34,15.35,154800.0,11.6332,11.6332,11.6104,11.618,154800.0
2005-12-29 15:00:00,15.35,15.35,15.22,15.26,541800.0,11.618,11.618,11.5196,11.5499,541800.0
2005-12-29 15:30:00,15.26,15.27,15.22,15.26,783200.0,11.5499,11.5575,11.5196,11.5499,783200.0
2005-12-30 09:30:00,15.2,15.24,15.13,15.22,442000.0,11.5045,11.5348,11.4515,11.5196,442000.0
2005-12-30 10:00:00,15.21,15.22,15.13,15.14,347400.0,11.5121,11.5196,11.4515,11.4591,347400.0
2005-12-30 10:30:00,15.14,15.18,15.06,15.13,358800.0,11.4591,11.4893,11.3985,11.4515,358800.0
2005-12-30 11:00:00,15.13,15.19,15.09,15.19,310600.0,11.4515,11.4969,11.4212,11.4969,310600.0
2005-12-30 11:30:00,15.18,15.2,15.13,15.15,245800.0,11.4893,11.5045,11.4515,11.4666,245800.0
2005-12-30 12:00:00,15.15,15.2,15.09,15.1,310600.0,11.4666,11.5045,11.4212,11.4288,310600.0
2005-12-30 12:30:00,15.1,15.13,15.05,15.06,237800.0,11.4288,11.4515,11.391,11.3985,237800.0
2005-12-30 13:00:00,15.06,15.1,15.04,15.06,319800.0,11.3985,11.4288,11.3834,11.3985,319800.0
2005-12-30 13:30:00,15.06,15.12,15.05,15.07,256000.0,11.3985,11.4439,11.391,11.4061,256000.0
2005-12-30 14:00:00,15.08,15.1,15.05,15.06,175800.0,11.4137,11.4288,11.391,11.3985,175800.0
2005-12-30 14:30:00,15.06,15.09,15.05,15.08,286800.0,11.3985,11.4212,11.391,11.4137,286800.0
2005-12-30 15:00:00,15.08,15.08,15.05,15.06,360200.0,11.4137,11.4137,11.391,11.3985,360200.0
2005-12-30 15:30:00,15.06,15.06,14.97,14.97,1860000.0,11.3985,11.3985,11.3304,11.3304,1860000.0
2006-01-03 09:30:00,15.25,15.29,15.03,15.17,1687200.0,11.5423,11.5726,11.3758,11.4818,1687200.0
2006-01-03 10:00:00,15.17,15.18,15.01,15.04,897200.0,11.4818,11.4893,11.3607,11.3834,897200.0
2006-01-03 10:30:00,15.04,15.08,14.95,15.03,862400.0,11.3834,11.4137,11.3153,11.3758,862400.0
2006-01-03 11:00:00,15.03,15.05,15.0,15.02,510000.0,11.3758,11.391,11.3531,11.3682,510000.0
2006-01-03 11:30:00,15.02,15.1,15.0,15.06,574200.0,11.3682,11.4288,11.3531,11.3985,574200.0
2006-01-03 12:00:00,15.06,15.11,15.03,15.03,353200.0,11.3985,11.4364,11.3758,11.3758,353200.0
2006-01-03 12:30:00,15.03,15.06,14.98,15.02,438200.0,11.3758,11.3985,11.338,11.3682,438200.0
2006-01-03 13:00:00,15.02,15.07,15.02,15.07,383600.0,11.3682,11.4061,11.3682,11.4061,383600.0
2006-01-03 13:30:00,15.07,15.13,15.05,15.11,509000.0,11.4061,11.4515,11.391,11.4364,509000.0
2006-01-03 14:00:00,15.11,15.24,15.1,15.22,1074000.0,11.4364,11.5348,11.4288,11.5196,1074000.0
2006-01-03 14:30:00,15.23,15.35,15.21,15.31,877400.0,11.5272,11.618,11.5121,11.5877,877400.0
2006-01-03 15:00:00,15.31,15.47,15.29,15.44,1554600.0,11.5877,11.7088,11.5726,11.6861,1554600.0
2006-01-03 15:30:00,15.44,15.5,15.42,15.44,1458400.0,11.6861,11.7315,11.671,11.6861,1458400.0
2006-01-04 09:30:00,15.59,15.59,15.44,15.54,1125000.0,11.7997,11.7997,11.6861,11.7618,1125000.0
2006-01-04 10:00:00,15.53,15.75,15.53,15.72,983400.0,11.7543,11.9208,11.7543,11.8981,983400.0
2006-01-04 10:30:00,15.72,15.73,15.65,15.7,976800.0,11.8981,11.9056,11.8451,11.8829,976800.0
2006-01-04 11:00:00,15.7,15.75,15.66,15.74,879800.0,11.8829,11.9208,11.8526,11.9132,879800.0
2006-01-04 11:30:00,15.74,15.8,15.72,15.79,763000.0,11.9132,11.9586,11.8981,11.951,763000.0
2006-01-04 12:00:00,15.79,15.82,15.77,15.78,653000.0,11.951,11.9737,11.9359,11.9435,653000.0
2006-01-04 12:30:00,15.78,15.81,15.75,15.75,514400.0,11.9435,11.9662,11.9208,11.9208,514400.0
2006-01-04 13:00:00,15.75,15.76,15.69,15.73,529200.0,11.9208,11.9283,11.8754,11.9056,529200.0
2006-01-04 13:30:00,15.73,15.77,15.7,15.74,686200.0,11.9056,11.9359,11.8829,11.9132,686200.0
2006-01-04 14:00:00,15.73,15.75,15.69,15.72,728600.0,11.9056,11.9208,11.8754,11.8981,728600.0
2006-01-04 14:30:00,15.72,15.79,15.72,15.75,587200.0,11.8981,11.951,11.8981,11.9208,587200.0
2006-01-04 15:00:00,15.75,15.79,15.74,15.78,742000.0,11.9208,11.951,11.9132,11.9435,742000.0
2006-01-04 15:30:00,15.78,15.86,15.78,15.86,1905200.0,11.9435,12.004,11.9435,12.004,1905200.0
2006-01-05 09:30:00,15.85,15.96,15.81,15.92,936200.0,11.9965,12.0797,11.9662,12.0494,936200.0
2006-01-05 10:00:00,15.91,15.99,15.85,15.85,504600.0,12.0419,12.1024,11.9965,11.9965,504600.0
2006-01-05 10:30:00,15.85,15.9,15.77,15.77,582400.0,11.9965,12.0343,11.9359,11.9359,582400.0
2006-01-05 11:00:00,15.77,15.87,15.74,15.78,686800.0,11.9359,12.0116,11.9132,11.9435,686800.0
2006-01-05 11:30:00,15.78,15.9,15.76,15.88,489600.0,11.9435,12.0343,11.9283,12.0192,489600.0
2006-01-05 12:00:00,15.88,15.9,15.83,15.83,620800.0,12.0192,12.0343,11.9813,11.9813,620800.0
2006-01-05 12:30:00,15.84,15.85,15.78,15.8,351200.0,11.9889,11.9965,11.9435,11.9586,351200.0
2006-01-05 13:00:00,15.8,15.83,15.75,15.76,357400.0,11.9586,11.9813,11.9208,11.9283,357400.0
2006-01-05 13:30:00,15.76,15.79,15.74,15.76,336800.0,11.9283,11.951,11.9132,11.9283,336800.0
2006-01-05 14:00:00,15.76,15.76,15.7,15.74,398200.0,11.9283,11.9283,11.8829,11.9132,398200.0
2006-01-05 14:30:00,15.74,15.78,15.71,15.76,488200.0,11.9132,11.9435,11.8905,11.9283,488200.0
2006-01-05 15:00:00,15.75,15.81,15.75,15.79,477200.0,11.9208,11.9662,11.9208,11.951,477200.0
2006-01-05 15:30:00,15.79,15.81,15.77,15.81,776000.0,11.951,11.9662,11.9359,11.9662,776000.0
2006-01-06 09:30:00,15.83,15.88,15.74,15.8,1206800.0,11.9813,12.0192,11.9132,11.9586,1206800.0
2006-01-06 10:00:00,15.8,15.83,15.74,15.78,741200.0,11.9586,11.9813,11.9132,11.9435,741200.0
2006-01-06 10:30:00,15.78,15.8,15.7,15.72,700800.0,11.9435,11.9586,11.8829,11.8981,700800.0
2006-01-06 11:00:00,15.72,15.78,15.69,15.75,426400.0,11.8981,11.9435,11.8754,11.9208,426400.0
2006-01-06 11:30:00,15.74,15.76,15.65,15.65,454000.0,11.9132,11.9283,11.8451,11.8451,454000.0
2006-01-06 12:00:00,15.65,15.69,15.63,15.67,588200.0,11.8451,11.8754,11.8299,11.8602,588200.0
2006-01-06 12:30:00,15.67,15.76,15.67,15.74,512800.0,11.8602,11.9283,11.8602,11.9132,512800.0
2006-01-06 13:00:00,15.74,15.75,15.72,15.72,258200.0,11.9132,11.9208,11.8981,11.8981,258200.0
2006-01-06 13:30:00,15.72,15.8,15.69,15.77,599600.0,11.8981,11.9586,11.8754,11.9359,599600.0
2006-01-06 14:00:00,15.77,15.85,15.75,15.8,771200.0,11.9359,11.9965,11.9208,11.9586,771200.0
2006-01-06 14:30:00,15.8,15.84,15.78,15.8,433600.0,11.9586,11.9889,11.9435,11.9586,433600.0
2006-01-06 15:00:00,15.8,15.81,15.77,15.8,497800.0,11.9586,11.9662,11.9359,11.9586,497800.0
2006-01-06 15:30:00,15.81,15.84,15.79,15.84,946800.0,11.9662,11.9889,11.951,11.9889,946800.0
2006-01-09 09:30:00,15.86,15.87,15.7,15.7,1172600.0,12.004,12.0116,11.8829,11.8829,1172600.0
2006-01-09 10:00:00,15.7,15.72,15.65,15.65,835400.0,11.8829,11.8981,11.8451,11.8451,835400.0
2006-01-09 10:30:00,15.65,15.74,15.64,15.66,644600.0,11.8451,11.9132,11.8375,11.8526,644600.0
2006-01-09 11:00:00,15.66,15.71,15.63,15.69,390200.0,11.8526,11.8905,11.8299,11.8754,390200.0
2006-01-09 11:30:00,15.7,15.72,15.67,15.7,349200.0,11.8829,11.8981,11.8602,11.8829,349200.0
2006-01-09 12:00:00,15.7,15.7,15.65,15.65,352400.0,11.8829,11.8829,11.8451,11.8451,352400.0
2006-01-09 12:30:00,15.65,15.67,15.61,15.63,577400.0,11.8451,11.8602,11.8148,11.8299,577400.0
2006-01-09 13:00:00,15.63,15.63,15.6,15.62,588200.0,11.8299,11.8299,11.8072,11.8224,588200.0
2006-01-09 13:30:00,15.62,15.65,15.6,15.63,530600.0,11.8224,11.8451,11.8072,11.8299,530600.0
2006-01-09 14:00:00,15.63,15.67,15.63,15.65,414800.0,11.8299,11.8602,11.8299,11.8451,414800.0
2006-01-09 14:30:00,15.65,15.67,15.62,15.65,467000.0,11.8451,11.8602,11.8224,11.8451,467000.0
2006-01-09 15:00:00,15.65,15.67,15.63,15.63,504200.0,11.8451,11.8602,11.8299,11.8299,504200.0
2006-01-09 15:30:00,15.63,15.67,15.63,15.64,811600.0,11.8299,11.8602,11.8299,11.8375,811600.0
2006-01-10 09:30:00,15.6,15.62,15.5,15.51,775800.0,11.8072,11.8224,11.7315,11.7391,775800.0
2006-01-10 10:00:00,15.51,15.6,15.51,15.55,477800.0,11.7391,11.8072,11.7391,11.7694,477800.0
2006-01-10 10:30:00,15.56,15.63,15.51,15.56,579400.0,11.777,11.8299,11.7391,11.777,579400.0
2006-01-10 11:00:00,15.58,15.6,15.55,15.56,523000.0,11.7921,11.8072,11.7694,11.777,523000.0
2006-01-10 11:30:00,15.56,15.6,15.56,15.6,371600.0,11.777,11.8072,11.777,11.8072,371600.0
2006-01-10 12:00:00,15.6,15.64,15.58,15.59,413000.0,11.8072,11.8375,11.7921,11.7997,413000.0
2006-01-10 12:30:00,15.58,15.59,15.54,15.58,495800.0,11.7921,11.7997,11.7618,11.7921,495800.0
2006-01-10 13:00:00,15.58,15.63,15.55,15.62,425200.0,11.7921,11.8299,11.7694,11.8224,425200.0
2006-01-10 13:30:00,15.62,15.63,15.5,15.51,506800.0,11.8224,11.8299,11.7315,11.7391,506800.0
2006-01-10 14:00:00,15.51,15.55,15.5,15.52,522400.0,11.7391,11.7694,11.7315,11.7467,522400.0
2006-01-10 14:30:00,15.52,15.54,15.5,15.51,462800.0,11.7467,11.7618,11.7315,11.7391,462800.0
2006-01-10 15:00:00,15.5,15.54,15.5,15.53,526600.0,11.7315,11.7618,11.7315,11.7543,526600.0
2006-01-10 15:30:00,15.53,15.55,15.49,15.51,813200.0,11.7543,11.7694,11.724,11.7391,813200.0
2006-01-11 09:30:00,15.45,15.6,15.38,15.51,1094000.0,11.6937,11.8072,11.6407,11.7391,1094000.0
2006-01-11 10:00:00,15.51,15.55,15.43,15.55,499600.0,11.7391,11.7694,11.6786,11.7694,499600.0
2006-01-11 10:30:00,15.54,15.59,15.52,15.54,572400.0,11.7618,11.7997,11.7467,11.7618,572400.0
2006-01-11 11:00:00,15.54,15.59,15.51,15.59,490200.0,11.7618,11.7997,11.7391,11.7997,490200.0
2006-01-11 11:30:00,15.58,15.65,15.55,15.62,430200.0,11.7921,11.8451,11.7694,11.8224,430200.0
2006-01-11 12:00:00,15.61,15.65,15.59,15.63,398600.0,11.8148,11.8451,11.7997,11.8299,398600.0
2006-01-11 12:30:00,15.63,15.63,15.55,15.55,262600.0,11.8299,11.8299,11.7694,11.7694,262600.0
2006-01-11 13:00:00,15.56,15.58,15.53,15.55,402200.0,11.777,11.7921,11.7543,11.7694,402200.0
2006-01-11 13:30:00,15.56,15.6,15.56,15.6,371400.0,11.777,11.8072,11.777,11.8072,371400.0
2006-01-11 14:00:00,15.6,15.62,15.56,15.56,471400.0,11.8072,11.8224,11.777,11.777,471400.0
2006-01-11 14:30:00,15.56,15.58,15.56,15.57,315800.0,11.777,11.7921,11.777,11.7845,315800.0
2006-01-11 15:00:00,15.56,15.58,15.55,15.57,402400.0,11.777,11.7921,11.7694,11.7845,402400.0
2006-01-11 15:30:00,15.58,15.59,15.55,15.56,864800.0,11.7921,11.7997,11.7694,11.777,864800.0
2006-01-12 09:30:00,15.51,15.62,15.49,15.56,649400.0,11.7391,11.8224,11.724,11.777,649400.0
2006-01-12 10:00:00,15.56,15.59,15.5,15.54,458800.0,11.777,11.7997,11.7315,11.7618,458800.0
2006-01-12 10:30:00,15.54,15.57,15.52,15.53,495000.0,11.7618,11.7845,11.7467,11.7543,495000.0
2006-01-12 11:00:00,15.53,15.56,15.51,15.52,366200.0,11.7543,11.777,11.7391,11.7467,366200.0
2006-01-12 11:30:00,15.52,15.54,15.52,15.54,256600.0,11.7467,11.7618,11.7467,11.7618,256600.0
2006-01-12 12:00:00,15.53,15.57,15.53,15.53,311000.0,11.7543,11.7845,11.7543,11.7543,311000.0
2006-01-12 12:30:00,15.53,15.58,15.52,15.56,268600.0,11.7543,11.7921,11.7467,11.777,268600.0
2006-01-12 13:00:00,15.56,15.56,15.53,15.54,346800.0,11.777,11.777,11.7543,11.7618,346800.0
2006-01-12 13:30:00,15.54,15.56,15.51,15.54,319600.0,11.7618,11.777,11.7391,11.7618,319600.0
2006-01-12 14:00:00,15.54,15.54,15.49,15.51,381600.0,11.7618,11.7618,11.724,11.7391,381600.0
2006-01-12 14:30:00,15.51,15.55,15.5,15.53,525600.0,11.7391,11.7694,11.7315,11.7543,525600.0
2006-01-12 15:00:00,15.52,15.56,15.51,15.52,398000.0,11.7467,11.777,11.7391,11.7467,398000.0
2006-01-12 15:30:00,15.51,15.52,15.47,15.49,959200.0,11.7391,11.7467,11.7088,11.724,959200.0
2006-01-13 09:30:00,15.57,15.61,15.49,15.5,573400.0,11.7845,11.8148,11.724,11.7315,573400.0
2006-01-13 10:00:00,15.5,15.58,15.49,15.57,373600.0,11.7315,11.7921,11.724,11.7845,373600.0
2006-01-13 10:30:00,15.56,15.9,15.55,15.63,753600.0,11.777,12.0343,11.7694,11.8299,753600.0
2006-01-13 11:00:00,15.62,15.67,15.6,15.67,493400.0,11.8224,11.8602,11.8072,11.8602,493400.0
2006-01-13 11:30:00,15.67,15.7,15.63,15.64,422400.0,11.8602,11.8829,11.8299,11.8375,422400.0
2006-01-13 12:00:00,15.65,15.69,15.61,15.68,251800.0,11.8451,11.8754,11.8148,11.8678,251800.0
2006-01-13 12:30:00,15.68,15.68,15.63,15.68,370000.0,11.8678,11.8678,11.8299,11.8678,370000.0
2006-01-13 13:00:00,15.67,15.68,15.64,15.67,247600.0,11.8602,11.8678,11.8375,11.8602,247600.0
2006-01-13 13:30:00,15.67,15.68,15.63,15.66,243200.0,11.8602,11.8678,11.8299,11.8526,243200.0
2006-01-13 14:00:00,15.66,15.67,15.6,15.63,395400.0,11.8526,11.8602,11.8072,11.8299,395400.0
2006-01-13 14:30:00,15.63,15.72,15.62,15.68,483400.0,11.8299,11.8981,11.8224,11.8678,483400.0
2006-01-13 15:00:00,15.68,15.69,15.62,15.63,269200.0,11.8678,11.8754,11.8224,11.8299,269200.0
2006-01-13 15:30:00,15.63,15.67,15.62,15.64,680200.0,11.8299,11.8602,11.8224,11.8375,680200.0
2006-01-17 09:30:00,15.58,15.74,15.55,15.72,1396800.0,11.7921,11.9132,11.7694,11.8981,1396800.0
2006-01-17 10:00:00,15.72,15.74,15.65,15.72,638000.0,11.8981,11.9132,11.8451,11.8981,638000.0
2006-01-17 10:30:00,15.72,15.73,15.61,15.67,498600.0,11.8981,11.9056,11.8148,11.8602,498600.0
2006-01-17 11:00:00,15.67,15.69,15.63,15.63,378400.0,11.8602,11.8754,11.8299,11.8299,378400.0
2006-01-17 11:30:00,15.63,15.65,15.59,15.64,448800.0,11.8299,11.8451,11.7997,11.8375,448800.0
2006-01-17 12:00:00,15.65,15.65,15.59,15.59,350000.0,11.8451,11.8451,11.7997,11.7997,350000.0
2006-01-17 12:30:00,15.59,15.6,15.55,15.56,410200.0,11.7997,11.8072,11.7694,11.777,410200.0
2006-01-17 13:00:00,15.56,15.58,15.53,15.58,349800.0,11.777,11.7921,11.7543,11.7921,349800.0
2006-01-17 13:30:00,15.58,15.67,15.58,15.63,438600.0,11.7921,11.8602,11.7921,11.8299,438600.0
2006-01-17 14:00:00,15.63,15.69,15.61,15.63,348800.0,11.8299,11.8754,11.8148,11.8299,348800.0
2006-01-17 14:30:00,15.63,15.63,15.59,15.63,410400.0,11.8299,11.8299,11.7997,11.8299,410400.0
2006-01-17 15:00:00,15.63,15.63,15.58,15.59,270800.0,11.8299,11.8299,11.7921,11.7997,270800.0
2006-01-17 15:30:00,15.59,15.6,15.55,15.56,847400.0,11.7997,11.8072,11.7694,11.777,847400.0
2006-01-18 09:30:00,15.49,15.71,15.49,15.66,1054600.0,11.724,11.8905,11.724,11.8526,1054600.0
2006-01-18 10:00:00,15.66,15.78,15.64,15.72,926400.0,11.8526,11.9435,11.8375,11.8981,926400.0
2006-01-18 10:30:00,15.72,15.72,15.65,15.7,368200.0,11.8981,11.8981,11.8451,11.8829,368200.0
2006-01-18 11:00:00,15.7,15.71,15.64,15.67,381400.0,11.8829,11.8905,11.8375,11.8602,381400.0
2006-01-18 11:30:00,15.67,15.67,15.56,15.63,376600.0,11.8602,11.8602,11.777,11.8299,376600.0
2006-01-18 12:00:00,15.63,15.63,15.56,15.59,242200.0,11.8299,11.8299,11.777,11.7997,242200.0
2006-01-18 12:30:00,15.58,15.63,15.58,15.6,319200.0,11.7921,11.8299,11.7921,11.8072,319200.0
2006-01-18 13:00:00,15.6,15.66,15.59,15.64,417400.0,11.8072,11.8526,11.7997,11.8375,417400.0
2006-01-18 13:30:00,15.65,15.68,15.61,15.63,446600.0,11.8451,11.8678,11.8148,11.8299,446600.0
2006-01-18 14:00:00,15.63,15.68,15.63,15.65,426000.0,11.8299,11.8678,11.8299,11.8451,426000.0
2006-01-18 14:30:00,15.65,15.67,15.58,15.6,348000.0,11.8451,11.8602,11.7921,11.8072,348000.0
2006-01-18 15:00:00,15.61,15.63,15.59,15.62,285400.0,11.8148,11.8299,11.7997,11.8224,285400.0
2006-01-18 15:30:00,15.62,15.63,15.56,15.56,969800.0,11.8224,11.8299,11.777,11.777,969800.0
2006-01-19 09:30:00,15.56,15.66,15.49,15.5,1024200.0,11.777,11.8526,11.724,11.7315,1024200.0
2006-01-19 10:00:00,15.5,15.61,15.5,15.55,425000.0,11.7315,11.8148,11.7315,11.7694,425000.0
2006-01-19 10:30:00,15.55,15.56,15.5,15.5,467200.0,11.7694,11.777,11.7315,11.7315,467200.0
2006-01-19 11:00:00,15.51,15.55,15.49,15.55,361800.0,11.7391,11.7694,11.724,11.7694,361800.0
2006-01-19 11:30:00,15.55,15.59,15.53,15.56,322800.0,11.7694,11.7997,11.7543,11.777,322800.0
2006-01-19 12:00:00,15.56,15.6,15.54,15.59,357400.0,11.777,11.8072,11.7618,11.7997,357400.0
2006-01-19 12:30:00,15.59,15.67,15.58,15.65,346800.0,11.7997,11.8602,11.7921,11.8451,346800.0
2006-01-19 13:00:00,15.65,15.72,15.64,15.69,361800.0,11.8451,11.8981,11.8375,11.8754,361800.0
2006-01-19 13:30:00,15.69,15.74,15.67,15.74,413200.0,11.8754,11.9132,11.8602,11.9132,413200.0
2006-01-19 14:00:00,15.74,15.79,15.74,15.75,583400.0,11.9132,11.951,11.9132,11.9208,583400.0
2006-01-19 14:30:00,15.75,15.78,15.74,15.77,470000.0,11.9208,11.9435,11.9132,11.9359,470000.0
2006-01-19 15:00:00,15.77,15.78,15.68,15.7,468400.0,11.9359,11.9435,11.8678,11.8829,468400.0
2006-01-19 15:30:00,15.7,15.7,15.65,15.68,616800.0,11.8829,11.8829,11.8451,11.8678,616800.0
2006-01-20 09:30:00,15.71,15.74,15.6,15.74,1724400.0,11.8905,11.9132,11.8072,11.9132,1724400.0
2006-01-20 10:00:00,15.74,15.77,15.69,15.74,550400.0,11.9132,11.9359,11.8754,11.9132,550400.0
2006-01-20 10:30:00,15.74,15.76,15.61,15.63,690200.0,11.9132,11.9283,11.8148,11.8299,690200.0
2006-01-20 11:00:00,15.63,15.68,15.55,15.62,548600.0,11.8299,11.8678,11.7694,11.8224,548600.0
2006-01-20 11:30:00,15.62,15.64,15.5,15.51,589600.0,11.8224,11.8375,11.7315,11.7391,589600.0
2006-01-20 12:00:00,15.51,15.52,15.42,15.44,562600.0,11.7391,11.7467,11.671,11.6861,562600.0
2006-01-20 12:30:00,15.44,15.47,15.18,15.24,996000.0,11.6861,11.7088,11.4893,11.5348,996000.0
2006-01-20 13:00:00,15.24,15.35,15.17,15.35,814800.0,11.5348,11.618,11.4818,11.618,814800.0
2006-01-20 13:30:00,15.34,15.36,15.24,15.26,671600.0,11.6104,11.6256,11.5348,11.5499,671600.0
2006-01-20 14:00:00,15.26,15.42,15.22,15.4,438200.0,11.5499,11.671,11.5196,11.6559,438200.0
2006-01-20 14:30:00,15.39,15.41,15.28,15.31,619000.0,11.6483,11.6634,11.565,11.5877,619000.0
2006-01-20 15:00:00,15.31,15.34,15.21,15.21,956800.0,11.5877,11.6104,11.5121,11.5121,956800.0
2006-01-20 15:30:00,15.21,15.22,15.09,15.15,2393800.0,11.5121,11.5196,11.4212,11.4666,2393800.0
2006-01-23 09:30:00,15.21,15.29,15.12,15.22,1037200.0,11.5121,11.5726,11.4439,11.5196,1037200.0
2006-01-23 10:00:00,15.23,15.38,15.22,15.29,781600.0,11.5272,11.6407,11.5196,11.5726,781600.0
2006-01-23 10:30:00,15.3,15.3,15.22,15.29,323000.0,11.5802,11.5802,11.5196,11.5726,323000.0
2006-01-23 11:00:00,15.28,15.29,15.18,15.21,344600.0,11.565,11.5726,11.4893,11.5121,344600.0
2006-01-23 11:30:00,15.21,15.22,15.15,15.19,377000.0,11.5121,11.5196,11.4666,11.4969,377000.0
2006-01-23 12:00:00,15.19,15.2,15.09,15.11,489400.0,11.4969,11.5045,11.4212,11.4364,489400.0
2006-01-23 12:30:00,15.12,15.12,14.96,15.06,554800.0,11.4439,11.4439,11.3228,11.3985,554800.0
2006-01-23 13:00:00,15.07,15.15,15.07,15.15,291400.0,11.4061,11.4666,11.4061,11.4666,291400.0
2006-01-23 13:30:00,15.16,15.18,15.11,15.13,295600.0,11.4742,11.4893,11.4364,11.4515,295600.0
2006-01-23 14:00:00,15.13,15.16,15.09,15.15,460400.0,11.4515,11.4742,11.4212,11.4666,460400.0
2006-01-23 14:30:00,15.15,15.21,15.11,15.2,453600.0,11.4666,11.5121,11.4364,11.5045,453600.0
2006-01-23 15:00:00,15.21,15.21,15.15,15.19,431400.0,11.5121,11.5121,11.4666,11.4969,431400.0
2006-01-23 15:30:00,15.19,15.2,15.13,15.13,632400.0,11.4969,11.5045,11.4515,11.4515,632400.0
2006-01-24 09:30:00,15.12,15.35,15.1,15.34,946200.0,11.4439,11.618,11.4288,11.6104,946200.0
2006-01-24 10:00:00,15.34,15.35,15.24,15.25,447600.0,11.6104,11.618,11.5348,11.5423,447600.0
2006-01-24 10:30:00,15.25,15.27,15.18,15.23,445400.0,11.5423,11.5575,11.4893,11.5272,445400.0
2006-01-24 11:00:00,15.23,15.24,15.18,15.24,422000.0,11.5272,11.5348,11.4893,11.5348,422000.0
2006-01-24 11:30:00,15.25,15.26,15.17,15.17,337200.0,11.5423,11.5499,11.4818,11.4818,337200.0
2006-01-24 12:00:00,15.17,15.22,15.15,15.17,432800.0,11.4818,11.5196,11.4666,11.4818,432800.0
2006-01-24 12:30:00,15.17,15.22,15.17,15.2,355800.0,11.4818,11.5196,11.4818,11.5045,355800.0
2006-01-24 13:00:00,15.2,15.22,15.18,15.22,654200.0,11.5045,11.5196,11.4893,11.5196,654200.0
2006-01-24 13:30:00,15.22,15.3,15.2,15.28,474000.0,11.5196,11.5802,11.5045,11.565,474000.0
2006-01-24 14:00:00,15.28,15.38,15.25,15.34,740800.0,11.565,11.6407,11.5423,11.6104,740800.0
2006-01-24 14:30:00,15.34,15.37,15.29,15.3,488600.0,11.6104,11.6332,11.5726,11.5802,488600.0
2006-01-24 15:00:00,15.3,15.31,15.26,15.3,571400.0,11.5802,11.5877,11.5499,11.5802,571400.0
2006-01-24 15:30:00,15.3,15.36,15.29,15.36,761000.0,11.5802,11.6256,11.5726,11.6256,761000.0
2006-01-25 09:30:00,15.31,15.38,15.23,15.37,979800.0,11.5877,11.6407,11.5272,11.6332,979800.0
2006-01-25 10:00:00,15.38,15.38,15.13,15.25,599000.0,11.6407,11.6407,11.4515,11.5423,599000.0
2006-01-25 10:30:00,15.24,15.25,15.13,15.15,689400.0,11.5348,11.5423,11.4515,11.4666,689400.0
2006-01-25 11:00:00,15.15,15.28,15.15,15.28,449000.0,11.4666,11.565,11.4666,11.565,449000.0
2006-01-25 11:30:00,15.28,15.28,15.15,15.17,471200.0,11.565,11.565,11.4666,11.4818,471200.0
2006-01-25 12:00:00,15.17,15.18,15.1,15.1,439000.0,11.4818,11.4893,11.4288,11.4288,439000.0
2006-01-25 12:30:00,15.1,15.24,15.1,15.21,462800.0,11.4288,11.5348,11.4288,11.5121,462800.0
2006-01-25 13:00:00,15.21,15.24,15.17,15.2,330800.0,11.5121,11.5348,11.4818,11.5045,330800.0
2006-01-25 13:30:00,15.2,15.22,15.15,15.18,243200.0,11.5045,11.5196,11.4666,11.4893,243200.0
2006-01-25 14:00:00,15.18,15.21,15.15,15.16,419200.0,11.4893,11.5121,11.4666,11.4742,419200.0
2006-01-25 14:30:00,15.16,15.22,15.11,15.14,679200.0,11.4742,11.5196,11.4364,11.4591,679200.0
2006-01-25 15:00:00,15.14,15.17,15.12,15.16,468600.0,11.4591,11.4818,11.4439,11.4742,468600.0
2006-01-25 15:30:00,15.16,15.19,15.13,15.17,748600.0,11.4742,11.4969,11.4515,11.4818,748600.0
2006-01-26 09:30:00,15.24,15.5,15.24,15.48,994600.0,11.5348,11.7315,11.5348,11.7164,994600.0
2006-01-26 10:00:00,15.49,15.51,15.39,15.45,588400.0,11.724,11.7391,11.6483,11.6937,588400.0
2006-01-26 10:30:00,15.45,15.56,15.43,15.56,675600.0,11.6937,11.777,11.6786,11.777,675600.0
2006-01-26 11:00:00,15.56,15.63,15.53,15.58,657200.0,11.777,11.8299,11.7543,11.7921,657200.0
2006-01-26 11:30:00,15.57,15.76,15.56,15.74,920600.0,11.7845,11.9283,11.777,11.9132,920600.0
2006-01-26 12:00:00,15.74,15.76,15.63,15.68,762200.0,11.9132,11.9283,11.8299,11.8678,762200.0
2006-01-26 12:30:00,15.68,15.69,15.63,15.66,451200.0,11.8678,11.8754,11.8299,11.8526,451200.0
2006-01-26 13:00:00,15.66,15.68,15.63,15.63,557200.0,11.8526,11.8678,11.8299,11.8299,557200.0
2006-01-26 13:30:00,15.63,15.65,15.57,15.61,574400.0,11.8299,11.8451,11.7845,11.8148,574400.0
2006-01-26 14:00:00,15.61,15.69,15.61,15.67,337400.0,11.8148,11.8754,11.8148,11.8602,337400.0
2006-01-26 14:30:00,15.66,15.72,15.65,15.7,505600.0,11.8526,11.8981,11.8451,11.8829,505600.0
2006-01-26 15:00:00,15.7,15.73,15.67,15.72,536000.0,11.8829,11.9056,11.8602,11.8981,536000.0
2006-01-26 15:30:00,15.72,15.75,15.7,15.75,1098800.0,11.8981,11.9208,11.8829,11.9208,1098800.0
2006-01-27 09:30:00,15.8,15.96,15.72,15.94,1243600.0,11.9586,12.0797,11.8981,12.0646,1243600.0
2006-01-27 10:00:00,15.93,16.16,15.93,16.13,1746600.0,12.057,12.2311,12.057,12.2084,1746600.0
2006-01-27 10:30:00,16.13,16.13,16.01,16.02,703200.0,12.2084,12.2084,12.1176,12.1251,703200.0
2006-01-27 11:00:00,16.02,16.08,16.0,16.06,399800.0,12.1251,12.1705,12.11,12.1554,399800.0
2006-01-27 11:30:00,16.06,16.09,15.97,16.02,438600.0,12.1554,12.1781,12.0873,12.1251,438600.0
2006-01-27 12:00:00,16.02,16.1,16.01,16.08,369800.0,12.1251,12.1857,12.1176,12.1705,369800.0
2006-01-27 12:30:00,16.08,16.09,16.04,16.05,452800.0,12.1705,12.1781,12.1403,12.1478,452800.0
2006-01-27 13:00:00,16.06,16.06,15.94,15.95,485600.0,12.1554,12.1554,12.0646,12.0721,485600.0
2006-01-27 13:30:00,15.95,15.95,15.92,15.95,283000.0,12.0721,12.0721,12.0494,12.0721,283000.0
2006-01-27 14:00:00,15.95,15.95,15.87,15.93,388600.0,12.0721,12.0721,12.0116,12.057,388600.0
2006-01-27 14:30:00,15.92,15.94,15.88,15.9,303600.0,12.0494,12.0646,12.0192,12.0343,303600.0
2006-01-27 15:00:00,15.9,15.94,15.87,15.92,759200.0,12.0343,12.0646,12.0116,12.0494,759200.0
2006-01-27 15:30:00,15.92,15.98,15.92,15.97,957800.0,12.0494,12.0948,12.0494,12.0873,957800.0
2006-01-30 09:30:00,16.04,16.16,16.03,16.07,1207800.0,12.1403,12.2311,12.1327,12.163,1207800.0
2006-01-30 10:00:00,16.07,16.12,16.02,16.04,434800.0,12.163,12.2008,12.1251,12.1403,434800.0
2006-01-30 10:30:00,16.04,16.05,16.01,16.02,361800.0,12.1403,12.1478,12.1176,12.1251,361800.0
2006-01-30 11:00:00,16.02,16.04,15.93,15.99,310000.0,12.1251,12.1403,12.057,12.1024,310000.0
2006-01-30 11:30:00,15.99,16.0,15.91,15.92,339800.0,12.1024,12.11,12.0419,12.0494,339800.0
2006-01-30 12:00:00,15.91,15.94,15.86,15.88,492800.0,12.0419,12.0646,12.004,12.0192,492800.0
2006-01-30 12:30:00,15.88,15.95,15.88,15.88,378000.0,12.0192,12.0721,12.0192,12.0192,378000.0
2006-01-30 13:00:00,15.88,15.92,15.87,15.89,227200.0,12.0192,12.0494,12.0116,12.0267,227200.0
2006-01-30 13:30:00,15.9,15.95,15.88,15.94,214000.0,12.0343,12.0721,12.0192,12.0646,214000.0
2006-01-30 14:00:00,15.94,15.95,15.88,15.88,185400.0,12.0646,12.0721,12.0192,12.0192,185400.0
2006-01-30 14:30:00,15.88,15.94,15.88,15.94,199600.0,12.0192,12.0646,12.0192,12.0646,199600.0
2006-01-30 15:00:00,15.94,15.94,15.91,15.93,287800.0,12.0646,12.0646,12.0419,12.057,287800.0
2006-01-30 15:30:00,15.93,15.97,15.9,15.94,884200.0,12.057,12.0873,12.0343,12.0646,884200.0
2006-01-31 09:30:00,15.95,16.02,15.88,15.9,729200.0,12.0721,12.1251,12.0192,12.0343,729200.0
2006-01-31 10:00:00,15.92,15.92,15.67,15.74,1040600.0,12.0494,12.0494,11.8602,11.9132,1040600.0
2006-01-31 10:30:00,15.75,15.85,15.74,15.84,421800.0,11.9208,11.9965,11.9132,11.9889,421800.0
2006-01-31 11:00:00,15.84,15.9,15.78,15.83,484400.0,11.9889,12.0343,11.9435,11.9813,484400.0
2006-01-31 11:30:00,15.83,15.86,15.82,15.85,403800.0,11.9813,12.004,11.9737,11.9965,403800.0
2006-01-31 12:00:00,15.86,15.9,15.84,15.9,311400.0,12.004,12.0343,11.9889,12.0343,311400.0
2006-01-31 12:30:00,15.88,15.97,15.87,15.96,814800.0,12.0192,12.0873,12.0116,12.0797,814800.0
2006-01-31 13:00:00,15.96,15.96,15.92,15.92,277000.0,12.0797,12.0797,12.0494,12.0494,277000.0
2006-01-31 13:30:00,15.9,15.93,15.87,15.89,281200.0,12.0343,12.057,12.0116,12.0267,281200.0
2006-01-31 14:00:00,15.9,15.96,15.8,15.86,383400.0,12.0343,12.0797,11.9586,12.004,383400.0
2006-01-31 14:30:00,15.86,15.94,15.84,15.94,397000.0,12.004,12.0646,11.9889,12.0646,397000.0
2006-01-31 15:00:00,15.94,16.0,15.92,15.97,908000.0,12.0646,12.11,12.0494,12.0873,908000.0
2006-01-31 15:30:00,15.97,15.97,15.78,15.79,1356600.0,12.0873,12.0873,11.9435,11.951,1356600.0
2006-02-01 09:30:00,15.64,15.81,15.63,15.74,792600.0,11.8375,11.9662,11.8299,11.9132,792600.0
2006-02-01 10:00:00,15.74,16.02,15.69,15.9,820800.0,11.9132,12.1251,11.8754,12.0343,820800.0
2006-02-01 10:30:00,15.9,15.94,15.75,15.75,860800.0,12.0343,12.0646,11.9208,11.9208,860800.0
2006-02-01 11:00:00,15.75,15.8,15.71,15.74,805800.0,11.9208,11.9586,11.8905,11.9132,805800.0
2006-02-01 11:30:00,15.74,15.75,15.66,15.69,599000.0,11.9132,11.9208,11.8526,11.8754,599000.0
2006-02-01 12:00:00,15.69,15.74,15.65,15.71,374000.0,11.8754,11.9132,11.8451,11.8905,374000.0
2006-02-01 12:30:00,15.71,15.72,15.68,15.72,299200.0,11.8905,11.8981,11.8678,11.8981,299200.0
2006-02-01 13:00:00,15.72,15.73,15.65,15.65,771200.0,11.8981,11.9056,11.8451,11.8451,771200.0
2006-02-01 13:30:00,15.65,15.66,15.57,15.58,602200.0,11.8451,11.8526,11.7845,11.7921,602200.0
2006-02-01 14:00:00,15.58,15.72,15.58,15.61,717000.0,11.7921,11.8981,11.7921,11.8148,717000.0
2006-02-01 14:30:00,15.62,15.65,15.6,15.61,783800.0,11.8224,11.8451,11.8072,11.8148,783800.0
2006-02-01 15:00:00,15.61,15.7,15.61,15.67,1152000.0,11.8148,11.8829,11.8148,11.8602,1152000.0
2006-02-01 15:30:00,15.67,15.72,15.65,15.68,1688800.0,11.8602,11.8981,11.8451,11.8678,1688800.0
2006-02-02 09:30:00,16.5,16.99,16.5,16.99,8206800.0,12.4884,12.8593,12.4884,12.8593,8206800.0
2006-02-02 10:00:00,16.99,17.08,16.9,16.94,4694200.0,12.8593,12.9274,12.7912,12.8214,4694200.0
2006-02-02 10:30:00,16.94,17.18,16.93,17.0,3583800.0,12.8214,13.0031,12.8139,12.8669,3583800.0
2006-02-02 11:00:00,17.0,17.14,16.95,17.11,2790200.0,12.8669,12.9728,12.829,12.9501,2790200.0
2006-02-02 11:30:00,17.12,17.2,17.05,17.16,2488600.0,12.9577,13.0182,12.9047,12.988,2488600.0
2006-02-02 12:00:00,17.16,17.39,17.15,17.33,2738600.0,12.988,13.162,12.9804,13.1166,2738600.0
2006-02-02 12:30:00,17.32,17.33,17.18,17.18,1532800.0,13.1091,13.1166,13.0031,13.0031,1532800.0
2006-02-02 13:00:00,17.18,17.33,17.17,17.21,1491400.0,13.0031,13.1166,12.9955,13.0258,1491400.0
2006-02-02 13:30:00,17.21,17.29,17.13,17.29,1839200.0,13.0258,13.0864,12.9653,13.0864,1839200.0
2006-02-02 14:00:00,17.28,17.38,17.25,17.34,1918400.0,13.0788,13.1545,13.0561,13.1242,1918400.0
2006-02-02 14:30:00,17.34,17.43,17.34,17.37,2406600.0,13.1242,13.1923,13.1242,13.1469,2406600.0
2006-02-02 15:00:00,17.37,17.38,17.26,17.33,2029400.0,13.1469,13.1545,13.0636,13.1166,2029400.0
2006-02-02 15:30:00,17.33,17.4,17.18,17.2,3951000.0,13.1166,13.1696,13.0031,13.0182,3951000.0
2006-02-03 09:30:00,17.04,17.19,16.82,17.01,3490800.0,12.8971,13.0107,12.7306,12.8744,3490800.0
2006-02-03 10:00:00,17.01,17.24,16.99,17.2,1738400.0,12.8744,13.0485,12.8593,13.0182,1738400.0
2006-02-03 10:30:00,17.21,17.28,17.09,17.14,1328600.0,13.0258,13.0788,12.935,12.9728,1328600.0
2006-02-03 11:00:00,17.13,17.17,17.09,17.09,1009000.0,12.9653,12.9955,12.935,12.935,1009000.0
2006-02-03 11:30:00,17.09,17.14,16.97,17.0,1392600.0,12.935,12.9728,12.8442,12.8669,1392600.0
2006-02-03 12:00:00,17.0,17.04,16.96,16.96,797600.0,12.8669,12.8971,12.8366,12.8366,797600.0
2006-02-03 12:30:00,16.96,17.01,16.89,16.9,957600.0,12.8366,12.8744,12.7836,12.7912,957600.0
2006-02-03 13:00:00,16.91,17.05,16.84,16.97,1427800.0,12.7987,12.9047,12.7458,12.8442,1427800.0
2006-02-03 13:30:00,16.97,17.05,16.96,17.04,1095000.0,12.8442,12.9047,12.8366,12.8971,1095000.0
2006-02-03 14:00:00,17.04,17.05,16.9,16.91,851000.0,12.8971,12.9047,12.7912,12.7987,851000.0
2006-02-03 14:30:00,16.91,16.93,16.85,16.92,1073800.0,12.7987,12.8139,12.7533,12.8063,1073800.0
2006-02-03 15:00:00,16.92,16.99,16.86,16.88,788000.0,12.8063,12.8593,12.7609,12.776,788000.0
2006-02-03 15:30:00,16.88,16.96,16.83,16.96,1718000.0,12.776,12.8366,12.7382,12.8366,1718000.0
2006-02-06 09:30:00,16.75,16.99,16.75,16.89,1429200.0,12.6776,12.8593,12.6776,12.7836,1429200.0
2006-02-06 10:00:00,16.89,17.0,16.88,16.93,757400.0,12.7836,12.8669,12.776,12.8139,757400.0
2006-02-06 10:30:00,16.93,17.04,16.92,17.0,765200.0,12.8139,12.8971,12.8063,12.8669,765200.0
2006-02-06 11:00:00,17.0,17.03,17.0,17.01,488400.0,12.8669,12.8896,12.8669,12.8744,488400.0
2006-02-06 11:30:00,17.01,17.02,16.98,16.99,421200.0,12.8744,12.882,12.8517,12.8593,421200.0
2006-02-06 12:00:00,16.99,17.03,16.97,17.01,533800.0,12.8593,12.8896,12.8442,12.8744,533800.0
2006-02-06 12:30:00,17.0,17.03,16.99,17.0,418800.0,12.8669,12.8896,12.8593,12.8669,418800.0
2006-02-06 13:00:00,17.0,17.11,17.0,17.1,643800.0,12.8669,12.9501,12.8669,12.9425,643800.0
2006-02-06 13:30:00,17.1,17.25,17.09,17.14,1001200.0,12.9425,13.0561,12.935,12.9728,1001200.0
2006-02-06 14:00:00,17.14,17.15,17.05,17.11,907000.0,12.9728,12.9804,12.9047,12.9501,907000.0
2006-02-06 14:30:00,17.11,17.25,17.11,17.2,875400.0,12.9501,13.0561,12.9501,13.0182,875400.0
2006-02-06 15:00:00,17.2,17.23,17.16,17.21,901000.0,13.0182,13.0409,12.988,13.0258,901000.0
2006-02-06 15:30:00,17.21,17.25,17.2,17.25,1788200.0,13.0258,13.0561,13.0182,13.0561,1788200.0
2006-02-07 09:30:00,17.22,17.28,17.15,17.18,1602200.0,13.0334,13.0788,12.9804,13.0031,1602200.0
2006-02-07 10:00:00,17.17,17.22,17.11,17.18,1276200.0,12.9955,13.0334,12.9501,13.0031,1276200.0
2006-02-07 10:30:00,17.18,17.18,17.09,17.11,1222400.0,13.0031,13.0031,12.935,12.9501,1222400.0
2006-02-07 11:00:00,17.11,17.15,17.04,17.09,981600.0,12.9501,12.9804,12.8971,12.935,981600.0
2006-02-07 11:30:00,17.09,17.15,17.03,17.05,888600.0,12.935,12.9804,12.8896,12.9047,888600.0
2006-02-07 12:00:00,17.05,17.13,17.03,17.06,1631800.0,12.9047,12.9653,12.8896,12.9123,1631800.0
2006-02-07 12:30:00,17.05,17.13,17.04,17.1,894400.0,12.9047,12.9653,12.8971,12.9425,894400.0
2006-02-07 13:00:00,17.09,17.11,17.05,17.11,919800.0,12.935,12.9501,12.9047,12.9501,919800.0
2006-02-07 13:30:00,17.11,17.14,17.05,17.09,936400.0,12.9501,12.9728,12.9047,12.935,936400.0
2006-02-07 14:00:00,17.09,17.11,17.05,17.08,762600.0,12.935,12.9501,12.9047,12.9274,762600.0
2006-02-07 14:30:00,17.08,17.1,17.05,17.09,571600.0,12.9274,12.9425,12.9047,12.935,571600.0
2006-02-07 15:00:00,17.09,17.14,17.08,17.08,852400.0,12.935,12.9728,12.9274,12.9274,852400.0
2006-02-07 15:30:00,17.08,17.16,17.07,17.16,1329800.0,12.9274,12.988,12.9198,12.988,1329800.0
2006-02-08 09:30:00,17.25,17.36,17.1,17.36,1462400.0,13.0561,13.1393,12.9425,13.1393,1462400.0
2006-02-08 10:00:00,17.36,17.5,17.29,17.46,1547400.0,13.1393,13.2453,13.0864,13.215,1547400.0
2006-02-08 10:30:00,17.45,17.5,17.36,17.41,1462600.0,13.2074,13.2453,13.1393,13.1772,1462600.0
2006-02-08 11:00:00,17.41,17.48,17.39,17.43,964600.0,13.1772,13.2302,13.162,13.1923,964600.0
2006-02-08 11:30:00,17.44,17.48,17.32,17.34,1256200.0,13.1999,13.2302,13.1091,13.1242,1256200.0
2006-02-08 12:00:00,17.34,17.38,17.28,17.31,765800.0,13.1242,13.1545,13.0788,13.1015,765800.0
2006-02-08 12:30:00,17.3,17.39,17.3,17.38,449200.0,13.0939,13.162,13.0939,13.1545,449200.0
2006-02-08 13:00:00,17.38,17.38,17.28,17.35,675200.0,13.1545,13.1545,13.0788,13.1318,675200.0
2006-02-08 13:30:00,17.35,17.38,17.27,17.3,457400.0,13.1318,13.1545,13.0712,13.0939,457400.0
2006-02-08 14:00:00,17.3,17.38,17.27,17.31,547600.0,13.0939,13.1545,13.0712,13.1015,547600.0
2006-02-08 14:30:00,17.31,17.36,17.29,17.34,288800.0,13.1015,13.1393,13.0864,13.1242,288800.0
2006-02-08 15:00:00,17.35,17.41,17.32,17.35,1051200.0,13.1318,13.1772,13.1091,13.1318,1051200.0
2006-02-08 15:30:00,17.35,17.39,17.16,17.35,1143800.0,13.1318,13.162,12.988,13.1318,1143800.0
2006-02-09 09:30:00,17.55,17.67,17.42,17.59,2557200.0,13.2831,13.374,13.1847,13.3134,2557200.0
2006-02-09 10:00:00,17.59,17.63,17.46,17.5,1031200.0,13.3134,13.3437,13.215,13.2453,1031200.0
2006-02-09 10:30:00,17.5,17.5,17.42,17.45,713200.0,13.2453,13.2453,13.1847,13.2074,713200.0
2006-02-09 11:00:00,17.45,17.49,17.36,17.38,645200.0,13.2074,13.2377,13.1393,13.1545,645200.0
2006-02-09 11:30:00,17.38,17.47,17.36,17.45,954400.0,13.1545,13.2226,13.1393,13.2074,954400.0
2006-02-09 12:00:00,17.45,17.5,17.43,17.49,496800.0,13.2074,13.2453,13.1923,13.2377,496800.0
2006-02-09 12:30:00,17.48,17.56,17.48,17.49,622600.0,13.2302,13.2907,13.2302,13.2377,622600.0
2006-02-09 13:00:00,17.49,17.55,17.46,17.48,774800.0,13.2377,13.2831,13.215,13.2302,774800.0
2006-02-09 13:30:00,17.48,17.5,17.42,17.5,648000.0,13.2302,13.2453,13.1847,13.2453,648000.0
2006-02-09 14:00:00,17.5,17.51,17.46,17.48,714400.0,13.2453,13.2529,13.215,13.2302,714400.0
2006-02-09 14:30:00,17.48,17.52,17.45,17.52,632800.0,13.2302,13.2604,13.2074,13.2604,632800.0
2006-02-09 15:00:00,17.51,17.6,17.5,17.58,1185800.0,13.2529,13.321,13.2453,13.3058,1185800.0
2006-02-09 15:30:00,17.58,17.64,17.57,17.6,1721000.0,13.3058,13.3513,13.2983,13.321,1721000.0
2006-02-10 09:30:00,17.68,17.74,17.61,17.7,1042600.0,13.3815,13.4269,13.3285,13.3967,1042600.0
2006-02-10 10:00:00,17.7,17.82,17.68,17.75,1051000.0,13.3967,13.4875,13.3815,13.4345,1051000.0
2006-02-10 10:30:00,17.76,17.78,17.64,17.68,846800.0,13.4421,13.4572,13.3513,13.3815,846800.0
2006-02-10 11:00:00,17.68,17.75,17.63,17.68,723200.0,13.3815,13.4345,13.3437,13.3815,723200.0
2006-02-10 11:30:00,17.68,17.68,17.61,17.65,828200.0,13.3815,13.3815,13.3285,13.3588,828200.0
2006-02-10 12:00:00,17.64,17.67,17.58,17.58,647000.0,13.3513,13.374,13.3058,13.3058,647000.0
2006-02-10 12:30:00,17.59,17.63,17.53,17.59,457200.0,13.3134,13.3437,13.268,13.3134,457200.0
2006-02-10 13:00:00,17.6,17.63,17.53,17.57,411000.0,13.321,13.3437,13.268,13.2983,411000.0
2006-02-10 13:30:00,17.57,17.6,17.5,17.6,399400.0,13.2983,13.321,13.2453,13.321,399400.0
2006-02-10 14:00:00,17.6,17.65,17.56,17.6,532600.0,13.321,13.3588,13.2907,13.321,532600.0
2006-02-10 14:30:00,17.61,17.72,17.6,17.65,588000.0,13.3285,13.4118,13.321,13.3588,588000.0
2006-02-10 15:00:00,17.66,17.77,17.63,17.72,635600.0,13.3664,13.4496,13.3437,13.4118,635600.0
2006-02-10 15:30:00,17.73,17.78,17.71,17.74,881800.0,13.4194,13.4572,13.4042,13.4269,881800.0
2006-02-13 09:30:00,17.18,17.23,17.04,17.11,2943000.0,13.0031,13.0409,12.8971,12.9501,2943000.0
2006-02-13 10:00:00,17.11,17.28,17.09,17.25,1474000.0,12.9501,13.0788,12.935,13.0561,1474000.0
2006-02-13 10:30:00,17.26,17.3,17.19,17.28,1288800.0,13.0636,13.0939,13.0107,13.0788,1288800.0
2006-02-13 11:00:00,17.28,17.36,17.26,17.3,1479800.0,13.0788,13.1393,13.0636,13.0939,1479800.0
2006-02-13 11:30:00,17.3,17.32,17.21,17.21,833200.0,13.0939,13.1091,13.0258,13.0258,833200.0
2006-02-13 12:00:00,17.21,17.27,17.19,17.25,542800.0,13.0258,13.0712,13.0107,13.0561,542800.0
2006-02-13 12:30:00,17.24,17.28,17.21,17.24,628800.0,13.0485,13.0788,13.0258,13.0485,628800.0
2006-02-13 13:00:00,17.24,17.25,17.2,17.21,499400.0,13.0485,13.0561,13.0182,13.0258,499400.0
2006-02-13 13:30:00,17.21,17.21,17.14,17.18,582600.0,13.0258,13.0258,12.9728,13.0031,582600.0
2006-02-13 14:00:00,17.18,17.26,17.18,17.26,617800.0,13.0031,13.0636,13.0031,13.0636,617800.0
2006-02-13 14:30:00,17.26,17.32,17.22,17.23,946600.0,13.0636,13.1091,13.0334,13.0409,946600.0
2006-02-13 15:00:00,17.23,17.29,17.19,17.23,559200.0,13.0409,13.0864,13.0107,13.0409,559200.0
2006-02-13 15:30:00,17.23,17.29,17.2,17.29,912000.0,13.0409,13.0864,13.0182,13.0864,912000.0
2006-02-14 09:30:00,17.29,17.42,17.22,17.36,1301600.0,13.0864,13.1847,13.0334,13.1393,1301600.0
2006-02-14 10:00:00,17.36,17.39,17.31,17.34,652800.0,13.1393,13.162,13.1015,13.1242,652800.0
2006-02-14 10:30:00,17.34,17.35,17.22,17.27,729600.0,13.1242,13.1318,13.0334,13.0712,729600.0
2006-02-14 11:00:00,17.27,17.35,17.24,17.3,655600.0,13.0712,13.1318,13.0485,13.0939,655600.0
2006-02-14 11:30:00,17.3,17.34,17.24,17.25,590200.0,13.0939,13.1242,13.0485,13.0561,590200.0
2006-02-14 12:00:00,17.25,17.3,17.24,17.27,478200.0,13.0561,13.0939,13.0485,13.0712,478200.0
2006-02-14 12:30:00,17.27,17.3,17.27,17.27,414000.0,13.0712,13.0939,13.0712,13.0712,414000.0
2006-02-14 13:00:00,17.28,17.28,17.24,17.25,614400.0,13.0788,13.0788,13.0485,13.0561,614400.0
2006-02-14 13:30:00,17.25,17.28,17.24,17.27,710400.0,13.0561,13.0788,13.0485,13.0712,710400.0
2006-02-14 14:00:00,17.26,17.37,17.25,17.35,851600.0,13.0636,13.1469,13.0561,13.1318,851600.0
2006-02-14 14:30:00,17.34,17.35,17.29,17.34,487000.0,13.1242,13.1318,13.0864,13.1242,487000.0
2006-02-14 15:00:00,17.34,17.39,17.31,17.36,891000.0,13.1242,13.162,13.1015,13.1393,891000.0
2006-02-14 15:30:00,17.36,17.36,17.31,17.32,1329000.0,13.1393,13.1393,13.1015,13.1091,1329000.0
2006-02-15 09:30:00,17.36,17.36,17.04,17.14,1134200.0,13.1393,13.1393,12.8971,12.9728,1134200.0
2006-02-15 10:00:00,17.14,17.5,17.11,17.39,955400.0,12.9728,13.2453,12.9501,13.162,955400.0
2006-02-15 10:30:00,17.4,17.44,17.36,17.39,354800.0,13.1696,13.1999,13.1393,13.162,354800.0
2006-02-15 11:00:00,17.4,17.4,17.18,17.21,440800.0,13.1696,13.1696,13.0031,13.0258,440800.0
2006-02-15 11:30:00,17.22,17.28,17.15,17.27,746200.0,13.0334,13.0788,12.9804,13.0712,746200.0
2006-02-15 12:00:00,17.27,17.35,17.22,17.34,459600.0,13.0712,13.1318,13.0334,13.1242,459600.0
2006-02-15 12:30:00,17.34,17.37,17.26,17.36,526400.0,13.1242,13.1469,13.0636,13.1393,526400.0
2006-02-15 13:00:00,17.35,17.43,17.35,17.39,551400.0,13.1318,13.1923,13.1318,13.162,551400.0
2006-02-15 13:30:00,17.4,17.5,17.39,17.49,508000.0,13.1696,13.2453,13.162,13.2377,508000.0
2006-02-15 14:00:00,17.5,17.56,17.46,17.55,605600.0,13.2453,13.2907,13.215,13.2831,605600.0
2006-02-15 14:30:00,17.55,17.65,17.52,17.61,957000.0,13.2831,13.3588,13.2604,13.3285,957000.0
2006-02-15 15:00:00,17.61,17.62,17.53,17.55,791800.0,13.3285,13.3361,13.268,13.2831,791800.0
2006-02-15 15:30:00,17.56,17.6,17.53,17.57,902200.0,13.2907,13.321,13.268,13.2983,902200.0
2006-02-16 09:30:00,17.66,17.75,17.55,17.64,1091800.0,13.3664,13.4345,13.2831,13.3513,1091800.0
2006-02-16 10:00:00,17.65,17.77,17.63,17.72,570400.0,13.3588,13.4496,13.3437,13.4118,570400.0
2006-02-16 10:30:00,17.72,17.73,17.65,17.68,629800.0,13.4118,13.4194,13.3588,13.3815,629800.0
2006-02-16 11:00:00,17.67,17.78,17.67,17.76,538200.0,13.374,13.4572,13.374,13.4421,538200.0
2006-02-16 11:30:00,17.77,17.86,17.77,17.81,847000.0,13.4496,13.5178,13.4496,13.4799,847000.0
2006-02-16 12:00:00,17.82,17.85,17.75,17.81,663400.0,13.4875,13.5102,13.4345,13.4799,663400.0
2006-02-16 12:30:00,17.8,17.82,17.78,17.81,686400.0,13.4724,13.4875,13.4572,13.4799,686400.0
2006-02-16 13:00:00,17.81,17.82,17.75,17.79,465200.0,13.4799,13.4875,13.4345,13.4648,465200.0
2006-02-16 13:30:00,17.78,17.83,17.73,17.75,716200.0,13.4572,13.4951,13.4194,13.4345,716200.0
2006-02-16 14:00:00,17.75,17.78,17.72,17.72,709600.0,13.4345,13.4572,13.4118,13.4118,709600.0
2006-02-16 14:30:00,17.72,17.83,17.68,17.81,933800.0,13.4118,13.4951,13.3815,13.4799,933800.0
2006-02-16 15:00:00,17.81,17.89,17.78,17.88,731800.0,13.4799,13.5405,13.4572,13.5329,731800.0
2006-02-16 15:30:00,17.87,17.93,17.84,17.93,1242600.0,13.5253,13.5707,13.5026,13.5707,1242600.0
2006-02-17 09:30:00,17.92,17.93,17.76,17.87,3376200.0,13.5632,13.5707,13.4421,13.5253,3376200.0
2006-02-17 10:00:00,17.86,17.93,17.81,17.91,483400.0,13.5178,13.5707,13.4799,13.5556,483400.0
2006-02-17 10:30:00,17.92,17.95,17.83,17.83,416200.0,13.5632,13.5859,13.4951,13.4951,416200.0
2006-02-17 11:00:00,17.83,17.92,17.8,17.81,456000.0,13.4951,13.5632,13.4724,13.4799,456000.0
2006-02-17 11:30:00,17.81,17.83,17.77,17.81,293800.0,13.4799,13.4951,13.4496,13.4799,293800.0
2006-02-17 12:00:00,17.82,17.9,17.8,17.89,330800.0,13.4875,13.548,13.4724,13.5405,330800.0
2006-02-17 12:30:00,17.89,17.95,17.88,17.94,325200.0,13.5405,13.5859,13.5329,13.5783,325200.0
2006-02-17 13:00:00,17.94,17.96,17.92,17.92,306000.0,13.5783,13.5935,13.5632,13.5632,306000.0
2006-02-17 13:30:00,17.92,17.96,17.92,17.95,268400.0,13.5632,13.5935,13.5632,13.5859,268400.0
2006-02-17 14:00:00,17.95,17.95,17.85,17.89,308000.0,13.5859,13.5859,13.5102,13.5405,308000.0
2006-02-17 14:30:00,17.89,17.89,17.84,17.86,343800.0,13.5405,13.5405,13.5026,13.5178,343800.0
2006-02-17 15:00:00,17.85,17.86,17.71,17.74,629000.0,13.5102,13.5178,13.4042,13.4269,629000.0
2006-02-17 15:30:00,17.73,17.79,17.68,17.68,939600.0,13.4194,13.4648,13.3815,13.3815,939600.0
2006-02-21 09:30:00,17.73,18.0,17.66,17.99,1254600.0,13.4194,13.6237,13.3664,13.6162,1254600.0
2006-02-21 10:00:00,17.99,18.03,17.68,17.69,1206400.0,13.6162,13.6464,13.3815,13.3891,1206400.0
2006-02-21 10:30:00,17.68,17.76,17.66,17.66,646400.0,13.3815,13.4421,13.3664,13.3664,646400.0
2006-02-21 11:00:00,17.66,17.73,17.65,17.69,515600.0,13.3664,13.4194,13.3588,13.3891,515600.0
2006-02-21 11:30:00,17.69,17.74,17.61,17.63,597400.0,13.3891,13.4269,13.3285,13.3437,597400.0
2006-02-21 12:00:00,17.64,17.64,17.53,17.6,531600.0,13.3513,13.3513,13.268,13.321,531600.0
2006-02-21 12:30:00,17.6,17.74,17.59,17.65,298600.0,13.321,13.4269,13.3134,13.3588,298600.0
2006-02-21 13:00:00,17.65,17.67,17.5,17.52,492000.0,13.3588,13.374,13.2453,13.2604,492000.0
2006-02-21 13:30:00,17.52,17.58,17.46,17.5,653000.0,13.2604,13.3058,13.215,13.2453,653000.0
2006-02-21 14:00:00,17.5,17.6,17.48,17.6,403200.0,13.2453,13.321,13.2302,13.321,403200.0
2006-02-21 14:30:00,17.6,17.68,17.58,17.65,381400.0,13.321,13.3815,13.3058,13.3588,381400.0
2006-02-21 15:00:00,17.65,17.7,17.63,17.67,386000.0,13.3588,13.3967,13.3437,13.374,386000.0
2006-02-21 15:30:00,17.67,17.72,17.61,17.61,539600.0,13.374,13.4118,13.3285,13.3285,539600.0
2006-02-22 09:30:00,17.7,17.83,17.68,17.72,815200.0,13.3967,13.4951,13.3815,13.4118,815200.0
2006-02-22 10:00:00,17.72,17.83,17.68,17.8,742000.0,13.4118,13.4951,13.3815,13.4724,742000.0
2006-02-22 10:30:00,17.79,17.83,17.79,17.81,518200.0,13.4648,13.4951,13.4648,13.4799,518200.0
2006-02-22 11:00:00,17.81,17.92,17.77,17.89,832200.0,13.4799,13.5632,13.4496,13.5405,832200.0
2006-02-22 11:30:00,17.9,18.02,17.9,18.0,866800.0,13.548,13.6389,13.548,13.6237,866800.0
2006-02-22 12:00:00,18.01,18.11,18.0,18.06,661000.0,13.6313,13.707,13.6237,13.6691,661000.0
2006-02-22 12:30:00,18.06,18.15,18.01,18.14,555800.0,13.6691,13.7373,13.6313,13.7297,555800.0
2006-02-22 13:00:00,18.14,18.18,18.11,18.14,602400.0,13.7297,13.76,13.707,13.7297,602400.0
2006-02-22 13:30:00,18.15,18.15,18.04,18.06,701800.0,13.7373,13.7373,13.654,13.6691,701800.0
2006-02-22 14:00:00,18.06,18.12,18.06,18.11,290800.0,13.6691,13.7146,13.6691,13.707,290800.0
2006-02-22 14:30:00,18.11,18.12,18.07,18.1,534600.0,13.707,13.7146,13.6767,13.6994,534600.0
2006-02-22 15:00:00,18.09,18.11,18.06,18.08,713000.0,13.6918,13.707,13.6691,13.6843,713000.0
2006-02-22 15:30:00,18.08,18.1,18.0,18.0,1352200.0,13.6843,13.6994,13.6237,13.6237,1352200.0
2006-02-23 09:30:00,17.98,18.18,17.98,18.18,1209400.0,13.6086,13.76,13.6086,13.76,1209400.0
2006-02-23 10:00:00,18.19,18.37,18.16,18.32,1153600.0,13.7675,13.9038,13.7448,13.8659,1153600.0
2006-02-23 10:30:00,18.32,18.4,18.26,18.3,1009000.0,13.8659,13.9265,13.8205,13.8508,1009000.0
2006-02-23 11:00:00,18.3,18.4,18.27,18.38,636200.0,13.8508,13.9265,13.8281,13.9113,636200.0
2006-02-23 11:30:00,18.39,18.41,18.33,18.35,464800.0,13.9189,13.934,13.8735,13.8886,464800.0
2006-02-23 12:00:00,18.35,18.36,18.28,18.3,528800.0,13.8886,13.8962,13.8357,13.8508,528800.0
2006-02-23 12:30:00,18.31,18.38,18.3,18.35,443400.0,13.8584,13.9113,13.8508,13.8886,443400.0
2006-02-23 13:00:00,18.34,18.43,18.34,18.4,485400.0,13.8811,13.9492,13.8811,13.9265,485400.0
2006-02-23 13:30:00,18.4,18.41,18.34,18.34,390600.0,13.9265,13.934,13.8811,13.8811,390600.0
2006-02-23 14:00:00,18.34,18.36,18.25,18.25,609400.0,13.8811,13.8962,13.8129,13.8129,609400.0
2006-02-23 14:30:00,18.25,18.31,18.22,18.3,741200.0,13.8129,13.8584,13.7902,13.8508,741200.0
2006-02-23 15:00:00,18.3,18.32,18.25,18.31,612800.0,13.8508,13.8659,13.8129,13.8584,612800.0
2006-02-23 15:30:00,18.31,18.31,18.07,18.1,1870000.0,13.8584,13.8584,13.6767,13.6994,1870000.0
2006-02-24 09:30:00,18.04,18.18,18.0,18.05,931800.0,13.654,13.76,13.6237,13.6616,931800.0
2006-02-24 10:00:00,18.05,18.08,17.95,17.95,767400.0,13.6616,13.6843,13.5859,13.5859,767400.0
2006-02-24 10:30:00,17.96,17.96,17.79,17.85,912600.0,13.5935,13.5935,13.4648,13.5102,912600.0
2006-02-24 11:00:00,17.85,17.9,17.83,17.84,493600.0,13.5102,13.548,13.4951,13.5026,493600.0
2006-02-24 11:30:00,17.84,17.86,17.81,17.85,409000.0,13.5026,13.5178,13.4799,13.5102,409000.0
2006-02-24 12:00:00,17.85,17.88,17.82,17.85,418200.0,13.5102,13.5329,13.4875,13.5102,418200.0
2006-02-24 12:30:00,17.85,17.93,17.85,17.92,466800.0,13.5102,13.5707,13.5102,13.5632,466800.0
2006-02-24 13:00:00,17.92,17.94,17.85,17.9,313800.0,13.5632,13.5783,13.5102,13.548,313800.0
2006-02-24 13:30:00,17.91,17.93,17.86,17.88,228200.0,13.5556,13.5707,13.5178,13.5329,228200.0
2006-02-24 14:00:00,17.88,17.95,17.88,17.91,283200.0,13.5329,13.5859,13.5329,13.5556,283200.0
2006-02-24 14:30:00,17.91,17.95,17.88,17.94,469800.0,13.5556,13.5859,13.5329,13.5783,469800.0
2006-02-24 15:00:00,17.93,17.98,17.93,17.95,1060800.0,13.5707,13.6086,13.5707,13.5859,1060800.0
2006-02-24 15:30:00,17.95,17.99,17.9,17.96,915600.0,13.5859,13.6162,13.548,13.5935,915600.0
2006-02-27 09:30:00,17.93,18.12,17.91,18.11,909400.0,13.5707,13.7146,13.5556,13.707,909400.0
2006-02-27 10:00:00,18.11,18.2,18.1,18.17,458600.0,13.707,13.7751,13.6994,13.7524,458600.0
2006-02-27 10:30:00,18.16,18.24,18.16,18.19,491200.0,13.7448,13.8054,13.7448,13.7675,491200.0
2006-02-27 11:00:00,18.19,18.28,18.16,18.27,576200.0,13.7675,13.8357,13.7448,13.8281,576200.0
2006-02-27 11:30:00,18.26,18.36,18.26,18.34,663400.0,13.8205,13.8962,13.8205,13.8811,663400.0
2006-02-27 12:00:00,18.34,18.39,18.32,18.38,394000.0,13.8811,13.9189,13.8659,13.9113,394000.0
2006-02-27 12:30:00,18.38,18.39,18.36,18.37,374400.0,13.9113,13.9189,13.8962,13.9038,374400.0
2006-02-27 13:00:00,18.38,18.38,18.25,18.27,391000.0,13.9113,13.9113,13.8129,13.8281,391000.0
2006-02-27 13:30:00,18.28,18.34,18.25,18.33,370400.0,13.8357,13.8811,13.8129,13.8735,370400.0
2006-02-27 14:00:00,18.33,18.37,18.26,18.28,497000.0,13.8735,13.9038,13.8205,13.8357,497000.0
2006-02-27 14:30:00,18.28,18.29,18.24,18.28,528400.0,13.8357,13.8432,13.8054,13.8357,528400.0
2006-02-27 15:00:00,18.28,18.36,18.25,18.31,552200.0,13.8357,13.8962,13.8129,13.8584,552200.0
2006-02-27 15:30:00,18.31,18.36,18.3,18.36,1013400.0,13.8584,13.8962,13.8508,13.8962,1013400.0
2006-02-28 09:30:00,18.27,18.35,18.07,18.18,1279600.0,13.8281,13.8886,13.6767,13.76,1279600.0
2006-02-28 10:00:00,18.19,18.32,18.16,18.22,646000.0,13.7675,13.8659,13.7448,13.7902,646000.0
2006-02-28 10:30:00,18.22,18.28,18.07,18.07,1060200.0,13.7902,13.8357,13.6767,13.6767,1060200.0
2006-02-28 11:00:00,18.07,18.13,18.02,18.03,484000.0,13.6767,13.7221,13.6389,13.6464,484000.0
2006-02-28 11:30:00,18.03,18.11,18.03,18.07,520400.0,13.6464,13.707,13.6464,13.6767,520400.0
2006-02-28 12:00:00,18.08,18.08,18.0,18.0,425400.0,13.6843,13.6843,13.6237,13.6237,425400.0
2006-02-28 12:30:00,18.0,18.08,17.97,18.05,363200.0,13.6237,13.6843,13.601,13.6616,363200.0
2006-02-28 13:00:00,18.05,18.15,18.03,18.13,353400.0,13.6616,13.7373,13.6464,13.7221,353400.0
2006-02-28 13:30:00,18.14,18.2,18.11,18.14,376800.0,13.7297,13.7751,13.707,13.7297,376800.0
2006-02-28 14:00:00,18.15,18.17,18.13,18.16,361000.0,13.7373,13.7524,13.7221,13.7448,361000.0
2006-02-28 14:30:00,18.16,18.17,18.1,18.11,338000.0,13.7448,13.7524,13.6994,13.707,338000.0
2006-02-28 15:00:00,18.11,18.17,18.09,18.11,532800.0,13.707,13.7524,13.6918,13.707,532800.0
2006-02-28 15:30:00,18.1,18.24,18.09,18.14,1226000.0,13.6994,13.8054,13.6918,13.7297,1226000.0
2006-03-01 09:30:00,18.17,18.2,17.93,18.0,971800.0,13.7524,13.7751,13.5707,13.6237,971800.0
2006-03-01 10:00:00,18.0,18.03,17.95,17.99,430000.0,13.6237,13.6464,13.5859,13.6162,430000.0
2006-03-01 10:30:00,17.99,18.06,17.97,18.04,382400.0,13.6162,13.6691,13.601,13.654,382400.0
2006-03-01 11:00:00,18.04,18.22,18.04,18.2,515600.0,13.654,13.7902,13.654,13.7751,515600.0
2006-03-01 11:30:00,18.2,18.26,18.2,18.25,557000.0,13.7751,13.8205,13.7751,13.8129,557000.0
2006-03-01 12:00:00,18.25,18.3,18.21,18.29,415200.0,13.8129,13.8508,13.7827,13.8432,415200.0
2006-03-01 12:30:00,18.28,18.3,18.26,18.29,1211000.0,13.8357,13.8508,13.8205,13.8432,1211000.0
2006-03-01 13:00:00,18.29,18.31,18.25,18.27,389000.0,13.8432,13.8584,13.8129,13.8281,389000.0
2006-03-01 13:30:00,18.27,18.29,18.21,18.22,337800.0,13.8281,13.8432,13.7827,13.7902,337800.0
2006-03-01 14:00:00,18.22,18.25,18.17,18.19,547800.0,13.7902,13.8129,13.7524,13.7675,547800.0
2006-03-01 14:30:00,18.18,18.22,18.12,18.2,395800.0,13.76,13.7902,13.7146,13.7751,395800.0
2006-03-01 15:00:00,18.2,18.22,18.14,18.15,427200.0,13.7751,13.7902,13.7297,13.7373,427200.0
2006-03-01 15:30:00,18.15,18.2,18.13,18.14,756200.0,13.7373,13.7751,13.7221,13.7297,756200.0
2006-03-02 09:30:00,18.08,18.16,18.02,18.03,915600.0,13.6843,13.7448,13.6389,13.6464,915600.0
2006-03-02 10:00:00,18.03,18.13,18.02,18.09,646600.0,13.6464,13.7221,13.6389,13.6918,646600.0
2006-03-02 10:30:00,18.08,18.11,18.04,18.07,499400.0,13.6843,13.707,13.654,13.6767,499400.0
2006-03-02 11:00:00,18.08,18.13,18.08,18.08,540600.0,13.6843,13.7221,13.6843,13.6843,540600.0
2006-03-02 11:30:00,18.09,18.1,18.03,18.04,504000.0,13.6918,13.6994,13.6464,13.654,504000.0
2006-03-02 12:00:00,18.04,18.05,17.72,17.73,1780400.0,13.654,13.6616,13.4118,13.4194,1780400.0
2006-03-02 12:30:00,17.73,17.9,17.66,17.75,1947600.0,13.4194,13.548,13.3664,13.4345,1947600.0
2006-03-02 13:00:00,17.75,17.86,17.74,17.84,654400.0,13.4345,13.5178,13.4269,13.5026,654400.0
2006-03-02 13:30:00,17.84,17.86,17.71,17.72,732600.0,13.5026,13.5178,13.4042,13.4118,732600.0
2006-03-02 14:00:00,17.72,17.75,17.68,17.71,1125400.0,13.4118,13.4345,13.3815,13.4042,1125400.0
2006-03-02 14:30:00,17.71,17.74,17.67,17.67,892200.0,13.4042,13.4269,13.374,13.374,892200.0
2006-03-02 15:00:00,17.67,17.82,17.67,17.77,1343000.0,13.374,13.4875,13.374,13.4496,1343000.0
2006-03-02 15:30:00,17.77,17.78,17.68,17.73,2338200.0,13.4496,13.4572,13.3815,13.4194,2338200.0
2006-03-03 09:30:00,18.02,18.02,17.75,17.91,2143200.0,13.6389,13.6389,13.4345,13.5556,2143200.0
2006-03-03 10:00:00,17.91,17.93,17.83,17.9,650200.0,13.5556,13.5707,13.4951,13.548,650200.0
2006-03-03 10:30:00,17.89,17.93,17.8,17.8,890200.0,13.5405,13.5707,13.4724,13.4724,890200.0
2006-03-03 11:00:00,17.81,17.9,17.8,17.9,533000.0,13.4799,13.548,13.4724,13.548,533000.0
2006-03-03 11:30:00,17.9,17.92,17.88,17.9,443800.0,13.548,13.5632,13.5329,13.548,443800.0
2006-03-03 12:00:00,17.9,17.95,17.86,17.93,630000.0,13.548,13.5859,13.5178,13.5707,630000.0
2006-03-03 12:30:00,17.93,18.08,17.92,17.98,1053200.0,13.5707,13.6843,13.5632,13.6086,1053200.0
2006-03-03 13:00:00,17.98,18.07,17.97,18.07,459600.0,13.6086,13.6767,13.601,13.6767,459600.0
2006-03-03 13:30:00,18.06,18.08,18.02,18.06,460000.0,13.6691,13.6843,13.6389,13.6691,460000.0
2006-03-03 14:00:00,18.06,18.18,18.06,18.17,653800.0,13.6691,13.76,13.6691,13.7524,653800.0
2006-03-03 14:30:00,18.16,18.22,18.11,18.14,583200.0,13.7448,13.7902,13.707,13.7297,583200.0
2006-03-03 15:00:00,18.14,18.14,17.66,17.93,1003400.0,13.7297,13.7297,13.3664,13.5707,1003400.0
2006-03-03 15:30:00,17.93,17.93,17.79,17.79,1325400.0,13.5707,13.5707,13.4648,13.4648,1325400.0
2006-03-06 09:30:00,17.84,17.86,17.6,17.84,1366400.0,13.5026,13.5178,13.321,13.5026,1366400.0
2006-03-06 10:00:00,17.85,18.0,17.79,17.98,1026600.0,13.5102,13.6237,13.4648,13.6086,1026600.0
2006-03-06 10:30:00,17.98,18.02,17.93,18.02,555000.0,13.6086,13.6389,13.5707,13.6389,555000.0
2006-03-06 11:00:00,18.02,18.1,18.0,18.09,571000.0,13.6389,13.6994,13.6237,13.6918,571000.0
2006-03-06 11:30:00,18.09,18.16,18.05,18.15,666000.0,13.6918,13.7448,13.6616,13.7373,666000.0
2006-03-06 12:00:00,18.15,18.2,18.11,18.18,521600.0,13.7373,13.7751,13.707,13.76,521600.0
2006-03-06 12:30:00,18.18,18.18,18.09,18.13,603800.0,13.76,13.76,13.6918,13.7221,603800.0
2006-03-06 13:00:00,18.13,18.23,18.11,18.13,579200.0,13.7221,13.7978,13.707,13.7221,579200.0
2006-03-06 13:30:00,18.12,18.15,17.9,17.94,1078200.0,13.7146,13.7373,13.548,13.5783,1078200.0
2006-03-06 14:00:00,17.94,17.96,17.79,17.84,777600.0,13.5783,13.5935,13.4648,13.5026,777600.0
2006-03-06 14:30:00,17.84,17.92,17.82,17.92,599000.0,13.5026,13.5632,13.4875,13.5632,599000.0
2006-03-06 15:00:00,17.91,17.95,17.86,17.95,574400.0,13.5556,13.5859,13.5178,13.5859,574400.0
2006-03-06 15:30:00,17.95,17.98,17.92,17.95,913400.0,13.5859,13.6086,13.5632,13.5859,913400.0
2006-03-07 09:30:00,17.93,17.98,17.88,17.95,540200.0,13.5707,13.6086,13.5329,13.5859,540200.0
2006-03-07 10:00:00,17.93,18.08,17.93,18.07,451000.0,13.5707,13.6843,13.5707,13.6767,451000.0
2006-03-07 10:30:00,18.07,18.12,18.03,18.04,541000.0,13.6767,13.7146,13.6464,13.654,541000.0
2006-03-07 11:00:00,18.04,18.08,18.03,18.04,673400.0,13.654,13.6843,13.6464,13.654,673400.0
2006-03-07 11:30:00,18.04,18.05,17.96,17.96,599400.0,13.654,13.6616,13.5935,13.5935,599400.0
2006-03-07 12:00:00,17.96,18.02,17.87,17.92,571800.0,13.5935,13.6389,13.5253,13.5632,571800.0
2006-03-07 12:30:00,17.92,17.96,17.89,17.89,513800.0,13.5632,13.5935,13.5405,13.5405,513800.0
2006-03-07 13:00:00,17.88,17.89,17.75,17.76,823000.0,13.5329,13.5405,13.4345,13.4421,823000.0
2006-03-07 13:30:00,17.76,17.84,17.75,17.81,627800.0,13.4421,13.5026,13.4345,13.4799,627800.0
2006-03-07 14:00:00,17.81,17.82,17.7,17.71,651000.0,13.4799,13.4875,13.3967,13.4042,651000.0
2006-03-07 14:30:00,17.71,17.86,17.69,17.86,606200.0,13.4042,13.5178,13.3891,13.5178,606200.0
2006-03-07 15:00:00,17.86,17.86,17.74,17.79,593800.0,13.5178,13.5178,13.4269,13.4648,593800.0
2006-03-07 15:30:00,17.79,17.82,17.75,17.77,995000.0,13.4648,13.4875,13.4345,13.4496,995000.0
2006-03-08 09:30:00,17.96,17.97,17.65,17.75,904000.0,13.5935,13.601,13.3588,13.4345,904000.0
2006-03-08 10:00:00,17.75,17.76,17.61,17.63,626800.0,13.4345,13.4421,13.3285,13.3437,626800.0
2006-03-08 10:30:00,17.63,17.71,17.57,17.59,538200.0,13.3437,13.4042,13.2983,13.3134,538200.0
2006-03-08 11:00:00,17.58,17.59,17.5,17.53,639800.0,13.3058,13.3134,13.2453,13.268,639800.0
2006-03-08 11:30:00,17.52,17.59,17.4,17.43,767400.0,13.2604,13.3134,13.1696,13.1923,767400.0
2006-03-08 12:00:00,17.42,17.62,17.41,17.62,401800.0,13.1847,13.3361,13.1772,13.3361,401800.0
2006-03-08 12:30:00,17.61,17.7,17.61,17.68,402800.0,13.3285,13.3967,13.3285,13.3815,402800.0
2006-03-08 13:00:00,17.67,17.73,17.67,17.71,283600.0,13.374,13.4194,13.374,13.4042,283600.0
2006-03-08 13:30:00,17.71,17.74,17.71,17.73,217000.0,13.4042,13.4269,13.4042,13.4194,217000.0
2006-03-08 14:00:00,17.73,17.8,17.7,17.76,405000.0,13.4194,13.4724,13.3967,13.4421,405000.0
2006-03-08 14:30:00,17.75,17.85,17.74,17.75,679600.0,13.4345,13.5102,13.4269,13.4345,679600.0
2006-03-08 15:00:00,17.75,17.8,17.74,17.76,495800.0,13.4345,13.4724,13.4269,13.4421,495800.0
2006-03-08 15:30:00,17.75,17.77,17.67,17.67,886000.0,13.4345,13.4496,13.374,13.374,886000.0
2006-03-09 09:30:00,17.75,17.82,17.46,17.65,684000.0,13.4345,13.4875,13.215,13.3588,684000.0
2006-03-09 10:00:00,17.64,17.71,17.6,17.61,362800.0,13.3513,13.4042,13.321,13.3285,362800.0
2006-03-09 10:30:00,17.62,17.65,17.56,17.57,481600.0,13.3361,13.3588,13.2907,13.2983,481600.0
2006-03-09 11:00:00,17.57,17.64,17.52,17.63,367600.0,13.2983,13.3513,13.2604,13.3437,367600.0
2006-03-09 11:30:00,17.63,17.64,17.6,17.62,251600.0,13.3437,13.3513,13.321,13.3361,251600.0
2006-03-09 12:00:00,17.62,17.63,17.49,17.54,767600.0,13.3361,13.3437,13.2377,13.2756,767600.0
2006-03-09 12:30:00,17.54,17.56,17.49,17.56,472000.0,13.2756,13.2907,13.2377,13.2907,472000.0
2006-03-09 13:00:00,17.56,17.57,17.44,17.49,490200.0,13.2907,13.2983,13.1999,13.2377,490200.0
2006-03-09 13:30:00,17.49,17.53,17.48,17.5,640400.0,13.2377,13.268,13.2302,13.2453,640400.0
2006-03-09 14:00:00,17.5,17.54,17.5,17.52,250200.0,13.2453,13.2756,13.2453,13.2604,250200.0
2006-03-09 14:30:00,17.52,17.53,17.48,17.52,523000.0,13.2604,13.268,13.2302,13.2604,523000.0
2006-03-09 15:00:00,17.52,17.52,17.44,17.5,651600.0,13.2604,13.2604,13.1999,13.2453,651600.0
2006-03-09 15:30:00,17.5,17.5,17.43,17.46,830800.0,13.2453,13.2453,13.1923,13.215,830800.0
2006-03-10 09:30:00,17.58,17.58,17.38,17.48,789600.0,13.3058,13.3058,13.1545,13.2302,789600.0
2006-03-10 10:00:00,17.47,17.58,17.42,17.58,788800.0,13.2226,13.3058,13.1847,13.3058,788800.0
2006-03-10 10:30:00,17.58,17.64,17.55,17.59,950600.0,13.3058,13.3513,13.2831,13.3134,950600.0
2006-03-10 11:00:00,17.6,17.63,17.58,17.6,702600.0,13.321,13.3437,13.3058,13.321,702600.0
2006-03-10 11:30:00,17.6,17.65,17.58,17.63,357000.0,13.321,13.3588,13.3058,13.3437,357000.0
2006-03-10 12:00:00,17.64,17.71,17.63,17.65,568800.0,13.3513,13.4042,13.3437,13.3588,568800.0
2006-03-10 12:30:00,17.65,17.75,17.65,17.72,335400.0,13.3588,13.4345,13.3588,13.4118,335400.0
2006-03-10 13:00:00,17.72,17.73,17.7,17.72,510200.0,13.4118,13.4194,13.3967,13.4118,510200.0
2006-03-10 13:30:00,17.72,17.78,17.7,17.77,498600.0,13.4118,13.4572,13.3967,13.4496,498600.0
2006-03-10 14:00:00,17.77,17.86,17.77,17.83,521400.0,13.4496,13.5178,13.4496,13.4951,521400.0
2006-03-10 14:30:00,17.83,17.84,17.77,17.78,753000.0,13.4951,13.5026,13.4496,13.4572,753000.0
2006-03-10 15:00:00,17.78,17.83,17.68,17.72,851800.0,13.4572,13.4951,13.3815,13.4118,851800.0
2006-03-10 15:30:00,17.72,17.78,17.68,17.7,1318200.0,13.4118,13.4572,13.3815,13.3967,1318200.0
2006-03-13 09:30:00,17.53,17.73,17.5,17.67,807600.0,13.268,13.4194,13.2453,13.374,807600.0
2006-03-13 10:00:00,17.68,17.75,17.68,17.74,262800.0,13.3815,13.4345,13.3815,13.4269,262800.0
2006-03-13 10:30:00,17.73,17.76,17.7,17.75,401600.0,13.4194,13.4421,13.3967,13.4345,401600.0
2006-03-13 11:00:00,17.75,17.75,17.64,17.7,358800.0,13.4345,13.4345,13.3513,13.3967,358800.0
2006-03-13 11:30:00,17.7,17.75,17.64,17.7,345200.0,13.3967,13.4345,13.3513,13.3967,345200.0
2006-03-13 12:00:00,17.71,17.71,17.63,17.67,330200.0,13.4042,13.4042,13.3437,13.374,330200.0
2006-03-13 12:30:00,17.67,17.7,17.66,17.68,347400.0,13.374,13.3967,13.3664,13.3815,347400.0
2006-03-13 13:00:00,17.69,17.69,17.56,17.58,586000.0,13.3891,13.3891,13.2907,13.3058,586000.0
2006-03-13 13:30:00,17.58,17.61,17.53,17.57,482400.0,13.3058,13.3285,13.268,13.2983,482400.0
2006-03-13 14:00:00,17.57,17.61,17.55,17.55,406800.0,13.2983,13.3285,13.2831,13.2831,406800.0
2006-03-13 14:30:00,17.55,17.56,17.48,17.49,568600.0,13.2831,13.2907,13.2302,13.2377,568600.0
2006-03-13 15:00:00,17.49,17.54,17.45,17.46,707200.0,13.2377,13.2756,13.2074,13.215,707200.0
2006-03-13 15:30:00,17.46,17.52,17.46,17.52,986400.0,13.215,13.2604,13.215,13.2604,986400.0
2006-03-14 09:30:00,17.5,17.71,17.42,17.7,805600.0,13.2453,13.4042,13.1847,13.3967,805600.0
2006-03-14 10:00:00,17.7,17.71,17.56,17.6,569600.0,13.3967,13.4042,13.2907,13.321,569600.0
2006-03-14 10:30:00,17.6,17.69,17.59,17.65,538800.0,13.321,13.3891,13.3134,13.3588,538800.0
2006-03-14 11:00:00,17.65,17.75,17.64,17.72,589600.0,13.3588,13.4345,13.3513,13.4118,589600.0
2006-03-14 11:30:00,17.72,17.77,17.72,17.75,544600.0,13.4118,13.4496,13.4118,13.4345,544600.0
2006-03-14 12:00:00,17.75,17.78,17.72,17.74,434800.0,13.4345,13.4572,13.4118,13.4269,434800.0
2006-03-14 12:30:00,17.74,17.79,17.72,17.79,513400.0,13.4269,13.4648,13.4118,13.4648,513400.0
2006-03-14 13:00:00,17.78,17.99,17.78,17.98,900400.0,13.4572,13.6162,13.4572,13.6086,900400.0
2006-03-14 13:30:00,17.97,18.0,17.95,17.99,652000.0,13.601,13.6237,13.5859,13.6162,652000.0
2006-03-14 14:00:00,17.99,18.03,17.95,18.03,590600.0,13.6162,13.6464,13.5859,13.6464,590600.0
2006-03-14 14:30:00,18.03,18.1,17.98,18.09,732600.0,13.6464,13.6994,13.6086,13.6918,732600.0
2006-03-14 15:00:00,18.09,18.15,18.09,18.14,768200.0,13.6918,13.7373,13.6918,13.7297,768200.0
2006-03-14 15:30:00,18.15,18.2,18.02,18.11,1675000.0,13.7373,13.7751,13.6389,13.707,1675000.0
2006-03-15 09:30:00,18.21,18.25,18.13,18.21,1092000.0,13.7827,13.8129,13.7221,13.7827,1092000.0
2006-03-15 10:00:00,18.21,18.25,18.19,18.23,766600.0,13.7827,13.8129,13.7675,13.7978,766600.0
2006-03-15 10:30:00,18.23,18.25,18.08,18.11,797000.0,13.7978,13.8129,13.6843,13.707,797000.0
2006-03-15 11:00:00,18.11,18.18,18.1,18.14,390200.0,13.707,13.76,13.6994,13.7297,390200.0
2006-03-15 11:30:00,18.14,18.2,18.13,18.19,363000.0,13.7297,13.7751,13.7221,13.7675,363000.0
2006-03-15 12:00:00,18.19,18.25,18.18,18.23,394400.0,13.7675,13.8129,13.76,13.7978,394400.0
2006-03-15 12:30:00,18.23,18.27,18.21,18.25,409800.0,13.7978,13.8281,13.7827,13.8129,409800.0
2006-03-15 13:00:00,18.25,18.27,18.17,18.18,340200.0,13.8129,13.8281,13.7524,13.76,340200.0
2006-03-15 13:30:00,18.18,18.19,18.12,18.17,462000.0,13.76,13.7675,13.7146,13.7524,462000.0
2006-03-15 14:00:00,18.17,18.28,18.16,18.25,484400.0,13.7524,13.8357,13.7448,13.8129,484400.0
2006-03-15 14:30:00,18.25,18.26,18.18,18.25,410400.0,13.8129,13.8205,13.76,13.8129,410400.0
2006-03-15 15:00:00,18.25,18.31,18.23,18.31,646600.0,13.8129,13.8584,13.7978,13.8584,646600.0
2006-03-15 15:30:00,18.31,18.31,18.21,18.29,1113000.0,13.8584,13.8584,13.7827,13.8432,1113000.0
2006-03-16 09:30:00,18.31,18.36,18.25,18.25,668000.0,13.8584,13.8962,13.8129,13.8129,668000.0
2006-03-16 10:00:00,18.25,18.35,18.23,18.27,520600.0,13.8129,13.8886,13.7978,13.8281,520600.0
2006-03-16 10:30:00,18.27,18.32,18.13,18.24,474800.0,13.8281,13.8659,13.7221,13.8054,474800.0
2006-03-16 11:00:00,18.24,18.28,18.22,18.28,313600.0,13.8054,13.8357,13.7902,13.8357,313600.0
2006-03-16 11:30:00,18.28,18.31,18.26,18.28,256800.0,13.8357,13.8584,13.8205,13.8357,256800.0
2006-03-16 12:00:00,18.28,18.35,18.25,18.34,482000.0,13.8357,13.8886,13.8129,13.8811,482000.0
2006-03-16 12:30:00,18.34,18.35,18.3,18.34,266600.0,13.8811,13.8886,13.8508,13.8811,266600.0
2006-03-16 13:00:00,18.34,18.34,18.22,18.29,276600.0,13.8811,13.8811,13.7902,13.8432,276600.0
2006-03-16 13:30:00,18.29,18.33,18.15,18.15,371000.0,13.8432,13.8735,13.7373,13.7373,371000.0
2006-03-16 14:00:00,18.15,18.26,18.15,18.25,347600.0,13.7373,13.8205,13.7373,13.8129,347600.0
2006-03-16 14:30:00,18.25,18.25,18.05,18.07,636600.0,13.8129,13.8129,13.6616,13.6767,636600.0
2006-03-16 15:00:00,18.08,18.17,18.08,18.17,503600.0,13.6843,13.7524,13.6843,13.7524,503600.0
2006-03-16 15:30:00,18.16,18.21,18.09,18.09,857600.0,13.7448,13.7827,13.6918,13.6918,857600.0
2006-03-17 09:30:00,18.16,18.38,18.1,18.36,9456400.0,13.7448,13.9113,13.6994,13.8962,9456400.0
2006-03-17 10:00:00,18.36,18.36,18.32,18.34,730400.0,13.8962,13.8962,13.8659,13.8811,730400.0
2006-03-17 10:30:00,18.34,18.35,18.32,18.35,548200.0,13.8811,13.8886,13.8659,13.8886,548200.0
2006-03-17 11:00:00,18.35,18.39,18.32,18.39,493400.0,13.8886,13.9189,13.8659,13.9189,493400.0
2006-03-17 11:30:00,18.39,18.48,18.37,18.43,996600.0,13.9189,13.987,13.9038,13.9492,996600.0
2006-03-17 12:00:00,18.43,18.5,18.42,18.5,701800.0,13.9492,14.0022,13.9416,14.0022,701800.0
2006-03-17 12:30:00,18.5,18.55,18.43,18.43,738600.0,14.0022,14.04,13.9492,13.9492,738600.0
2006-03-17 13:00:00,18.43,18.43,18.36,18.41,403200.0,13.9492,13.9492,13.8962,13.934,403200.0
2006-03-17 13:30:00,18.4,18.43,18.35,18.42,416400.0,13.9265,13.9492,13.8886,13.9416,416400.0
2006-03-17 14:00:00,18.42,18.47,18.42,18.46,512800.0,13.9416,13.9795,13.9416,13.9719,512800.0
2006-03-17 14:30:00,18.47,18.5,18.45,18.47,487200.0,13.9795,14.0022,13.9643,13.9795,487200.0
2006-03-17 15:00:00,18.47,18.49,18.3,18.3,791600.0,13.9795,13.9946,13.8508,13.8508,791600.0
2006-03-17 15:30:00,18.31,18.32,18.24,18.29,1495200.0,13.8584,13.8659,13.8054,13.8432,1495200.0
2006-03-20 09:30:00,18.41,18.51,18.36,18.48,1369400.0,13.934,14.0097,13.8962,13.987,1369400.0
2006-03-20 10:00:00,18.48,18.49,18.45,18.46,714800.0,13.987,13.9946,13.9643,13.9719,714800.0
2006-03-20 10:30:00,18.46,18.5,18.45,18.49,712600.0,13.9719,14.0022,13.9643,13.9946,712600.0
2006-03-20 11:00:00,18.49,18.5,18.43,18.49,641600.0,13.9946,14.0022,13.9492,13.9946,641600.0
2006-03-20 11:30:00,18.49,18.55,18.48,18.53,501200.0,13.9946,14.04,13.987,14.0249,501200.0
2006-03-20 12:00:00,18.53,18.53,18.48,18.5,371000.0,14.0249,14.0249,13.987,14.0022,371000.0
2006-03-20 12:30:00,18.51,18.67,18.51,18.67,596000.0,14.0097,14.1308,14.0097,14.1308,596000.0
2006-03-20 13:00:00,18.67,18.68,18.53,18.65,611000.0,14.1308,14.1384,14.0249,14.1157,611000.0
2006-03-20 13:30:00,18.65,18.65,18.52,18.54,507000.0,14.1157,14.1157,14.0173,14.0324,507000.0
2006-03-20 14:00:00,18.53,18.55,18.5,18.55,511200.0,14.0249,14.04,14.0022,14.04,511200.0
2006-03-20 14:30:00,18.54,18.55,18.5,18.53,360400.0,14.0324,14.04,14.0022,14.0249,360400.0
2006-03-20 15:00:00,18.53,18.54,18.45,18.48,425000.0,14.0249,14.0324,13.9643,13.987,425000.0
2006-03-20 15:30:00,18.48,18.5,18.4,18.44,1143600.0,13.987,14.0022,13.9265,13.9568,1143600.0
2006-03-21 09:30:00,18.5,18.54,18.22,18.28,963600.0,14.0022,14.0324,13.7902,13.8357,963600.0
2006-03-21 10:00:00,18.28,18.3,18.21,18.26,521000.0,13.8357,13.8508,13.7827,13.8205,521000.0
2006-03-21 10:30:00,18.27,18.32,18.27,18.29,261400.0,13.8281,13.8659,13.8281,13.8432,261400.0
2006-03-21 11:00:00,18.29,18.46,18.28,18.41,397800.0,13.8432,13.9719,13.8357,13.934,397800.0
2006-03-21 11:30:00,18.41,18.68,18.4,18.62,1160000.0,13.934,14.1384,13.9265,14.093,1160000.0
2006-03-21 12:00:00,18.61,18.63,18.55,18.6,497600.0,14.0854,14.1006,14.04,14.0779,497600.0
2006-03-21 12:30:00,18.6,18.68,18.6,18.65,366000.0,14.0779,14.1384,14.0779,14.1157,366000.0
2006-03-21 13:00:00,18.65,18.66,18.6,18.6,259200.0,14.1157,14.1233,14.0779,14.0779,259200.0
2006-03-21 13:30:00,18.6,18.63,18.47,18.5,541400.0,14.0779,14.1006,13.9795,14.0022,541400.0
2006-03-21 14:00:00,18.5,18.53,18.3,18.32,702200.0,14.0022,14.0249,13.8508,13.8659,702200.0
2006-03-21 14:30:00,18.32,18.32,18.21,18.21,749200.0,13.8659,13.8659,13.7827,13.7827,749200.0
2006-03-21 15:00:00,18.22,18.22,18.12,18.15,1046800.0,13.7902,13.7902,13.7146,13.7373,1046800.0
2006-03-21 15:30:00,18.15,18.24,18.13,18.13,1390000.0,13.7373,13.8054,13.7221,13.7221,1390000.0
2006-03-22 09:30:00,18.17,18.25,18.09,18.18,744800.0,13.7524,13.8129,13.6918,13.76,744800.0
2006-03-22 10:00:00,18.2,18.22,18.14,18.2,402800.0,13.7751,13.7902,13.7297,13.7751,402800.0
2006-03-22 10:30:00,18.21,18.22,18.1,18.12,558000.0,13.7827,13.7902,13.6994,13.7146,558000.0
2006-03-22 11:00:00,18.12,18.3,18.11,18.22,551600.0,13.7146,13.8508,13.707,13.7902,551600.0
2006-03-22 11:30:00,18.22,18.28,18.21,18.23,414400.0,13.7902,13.8357,13.7827,13.7978,414400.0
2006-03-22 12:00:00,18.23,18.3,18.23,18.26,230800.0,13.7978,13.8508,13.7978,13.8205,230800.0
2006-03-22 12:30:00,18.26,18.27,18.18,18.22,279600.0,13.8205,13.8281,13.76,13.7902,279600.0
2006-03-22 13:00:00,18.22,18.25,18.21,18.25,475800.0,13.7902,13.8129,13.7827,13.8129,475800.0
2006-03-22 13:30:00,18.25,18.37,18.25,18.33,354200.0,13.8129,13.9038,13.8129,13.8735,354200.0
2006-03-22 14:00:00,18.32,18.34,18.18,18.18,572600.0,13.8659,13.8811,13.76,13.76,572600.0
2006-03-22 14:30:00,18.18,18.23,18.13,18.2,557600.0,13.76,13.7978,13.7221,13.7751,557600.0
2006-03-22 15:00:00,18.2,18.22,18.13,18.2,372000.0,13.7751,13.7902,13.7221,13.7751,372000.0
2006-03-22 15:30:00,18.21,18.31,18.2,18.25,726600.0,13.7827,13.8584,13.7751,13.8129,726600.0
2006-03-23 09:30:00,18.15,18.25,18.08,18.08,1287000.0,13.7373,13.8129,13.6843,13.6843,1287000.0
2006-03-23 10:00:00,18.08,18.1,18.0,18.02,770600.0,13.6843,13.6994,13.6237,13.6389,770600.0
2006-03-23 10:30:00,18.02,18.02,17.93,17.97,739800.0,13.6389,13.6389,13.5707,13.601,739800.0
2006-03-23 11:00:00,17.97,18.04,17.91,18.02,540200.0,13.601,13.654,13.5556,13.6389,540200.0
2006-03-23 11:30:00,18.02,18.05,17.97,18.01,336400.0,13.6389,13.6616,13.601,13.6313,336400.0
2006-03-23 12:00:00,18.01,18.05,17.98,18.04,251200.0,13.6313,13.6616,13.6086,13.654,251200.0
2006-03-23 12:30:00,18.04,18.08,18.0,18.02,327000.0,13.654,13.6843,13.6237,13.6389,327000.0
2006-03-23 13:00:00,18.03,18.08,18.0,18.05,302600.0,13.6464,13.6843,13.6237,13.6616,302600.0
2006-03-23 13:30:00,18.05,18.08,18.01,18.08,292600.0,13.6616,13.6843,13.6313,13.6843,292600.0
2006-03-23 14:00:00,18.08,18.08,17.95,17.98,428800.0,13.6843,13.6843,13.5859,13.6086,428800.0
2006-03-23 14:30:00,17.98,18.0,17.93,17.98,417200.0,13.6086,13.6237,13.5707,13.6086,417200.0
2006-03-23 15:00:00,17.99,18.08,17.97,18.06,404200.0,13.6162,13.6843,13.601,13.6691,404200.0
2006-03-23 15:30:00,18.07,18.1,18.03,18.07,487200.0,13.6767,13.6994,13.6464,13.6767,487200.0
2006-03-24 09:30:00,18.13,18.19,18.07,18.09,701400.0,13.7221,13.7675,13.6767,13.6918,701400.0
2006-03-24 10:00:00,18.09,18.33,18.08,18.33,701800.0,13.6918,13.8735,13.6843,13.8735,701800.0
2006-03-24 10:30:00,18.32,18.43,18.27,18.41,698200.0,13.8659,13.9492,13.8281,13.934,698200.0
2006-03-24 11:00:00,18.41,18.45,18.36,18.41,556400.0,13.934,13.9643,13.8962,13.934,556400.0
2006-03-24 11:30:00,18.41,18.41,18.26,18.34,465400.0,13.934,13.934,13.8205,13.8811,465400.0
2006-03-24 12:00:00,18.34,18.36,18.25,18.27,320400.0,13.8811,13.8962,13.8129,13.8281,320400.0
2006-03-24 12:30:00,18.27,18.28,18.24,18.25,223600.0,13.8281,13.8357,13.8054,13.8129,223600.0
2006-03-24 13:00:00,18.25,18.25,18.12,18.16,398400.0,13.8129,13.8129,13.7146,13.7448,398400.0
2006-03-24 13:30:00,18.16,18.21,18.13,18.21,359400.0,13.7448,13.7827,13.7221,13.7827,359400.0
2006-03-24 14:00:00,18.21,18.26,18.16,18.25,427600.0,13.7827,13.8205,13.7448,13.8129,427600.0
2006-03-24 14:30:00,18.25,18.29,18.21,18.22,536800.0,13.8129,13.8432,13.7827,13.7902,536800.0
2006-03-24 15:00:00,18.21,18.3,18.21,18.27,477200.0,13.7827,13.8508,13.7827,13.8281,477200.0
2006-03-24 15:30:00,18.29,18.32,18.25,18.31,794400.0,13.8432,13.8659,13.8129,13.8584,794400.0
2006-03-27 09:30:00,18.31,18.46,18.25,18.39,860000.0,13.8584,13.9719,13.8129,13.9189,860000.0
2006-03-27 10:00:00,18.38,18.42,18.3,18.31,663600.0,13.9113,13.9416,13.8508,13.8584,663600.0
2006-03-27 10:30:00,18.32,18.35,18.27,18.31,594400.0,13.8659,13.8886,13.8281,13.8584,594400.0
2006-03-27 11:00:00,18.32,18.35,18.25,18.26,534000.0,13.8659,13.8886,13.8129,13.8205,534000.0
2006-03-27 11:30:00,18.25,18.32,18.22,18.24,564000.0,13.8129,13.8659,13.7902,13.8054,564000.0
2006-03-27 12:00:00,18.24,18.27,18.16,18.16,462400.0,13.8054,13.8281,13.7448,13.7448,462400.0
2006-03-27 12:30:00,18.17,18.32,18.16,18.31,386800.0,13.7524,13.8659,13.7448,13.8584,386800.0
2006-03-27 13:00:00,18.31,18.34,18.18,18.21,661000.0,13.8584,13.8811,13.76,13.7827,661000.0
2006-03-27 13:30:00,18.21,18.28,18.18,18.27,297800.0,13.7827,13.8357,13.76,13.8281,297800.0
2006-03-27 14:00:00,18.27,18.3,18.23,18.29,336400.0,13.8281,13.8508,13.7978,13.8432,336400.0
2006-03-27 14:30:00,18.3,18.4,18.29,18.36,501200.0,13.8508,13.9265,13.8432,13.8962,501200.0
2006-03-27 15:00:00,18.36,18.36,18.27,18.28,520400.0,13.8962,13.8962,13.8281,13.8357,520400.0
2006-03-27 15:30:00,18.27,18.32,18.25,18.32,600000.0,13.8281,13.8659,13.8129,13.8659,600000.0
2006-03-28 09:30:00,18.38,18.46,18.3,18.41,808000.0,13.9113,13.9719,13.8508,13.934,808000.0
2006-03-28 10:00:00,18.42,18.49,18.38,18.49,500800.0,13.9416,13.9946,13.9113,13.9946,500800.0
2006-03-28 10:30:00,18.48,18.49,18.45,18.45,304600.0,13.987,13.9946,13.9643,13.9643,304600.0
2006-03-28 11:00:00,18.45,18.47,18.42,18.44,284200.0,13.9643,13.9795,13.9416,13.9568,284200.0
2006-03-28 11:30:00,18.45,18.49,18.41,18.49,447600.0,13.9643,13.9946,13.934,13.9946,447600.0
2006-03-28 12:00:00,18.49,18.57,18.48,18.55,851400.0,13.9946,14.0551,13.987,14.04,851400.0
2006-03-28 12:30:00,18.55,18.61,18.54,18.55,712200.0,14.04,14.0854,14.0324,14.04,712200.0
2006-03-28 13:00:00,18.55,18.55,18.52,18.54,327400.0,14.04,14.04,14.0173,14.0324,327400.0
2006-03-28 13:30:00,18.54,18.56,18.49,18.55,303800.0,14.0324,14.0476,13.9946,14.04,303800.0
2006-03-28 14:00:00,18.56,18.57,18.35,18.4,948200.0,14.0476,14.0551,13.8886,13.9265,948200.0
2006-03-28 14:30:00,18.4,18.42,18.25,18.39,1024600.0,13.9265,13.9416,13.8129,13.9189,1024600.0
2006-03-28 15:00:00,18.39,18.41,18.25,18.25,1033200.0,13.9189,13.934,13.8129,13.8129,1033200.0
2006-03-28 15:30:00,18.25,18.32,18.17,18.3,1355800.0,13.8129,13.8659,13.7524,13.8508,1355800.0
2006-03-29 09:30:00,18.47,18.47,18.32,18.4,716800.0,13.9795,13.9795,13.8659,13.9265,716800.0
2006-03-29 10:00:00,18.4,18.5,18.39,18.5,547800.0,13.9265,14.0022,13.9189,14.0022,547800.0
2006-03-29 10:30:00,18.5,18.53,18.46,18.5,438400.0,14.0022,14.0249,13.9719,14.0022,438400.0
2006-03-29 11:00:00,18.5,18.56,18.5,18.55,738200.0,14.0022,14.0476,14.0022,14.04,738200.0
2006-03-29 11:30:00,18.55,18.67,18.54,18.62,826200.0,14.04,14.1308,14.0324,14.093,826200.0
2006-03-29 12:00:00,18.63,18.65,18.61,18.61,460200.0,14.1006,14.1157,14.0854,14.0854,460200.0
2006-03-29 12:30:00,18.62,18.66,18.58,18.64,573000.0,14.093,14.1233,14.0627,14.1081,573000.0
2006-03-29 13:00:00,18.64,18.73,18.62,18.68,819600.0,14.1081,14.1762,14.093,14.1384,819600.0
2006-03-29 13:30:00,18.68,18.7,18.65,18.68,396600.0,14.1384,14.1535,14.1157,14.1384,396600.0
2006-03-29 14:00:00,18.68,18.81,18.67,18.78,1718600.0,14.1384,14.2368,14.1308,14.2141,1718600.0
2006-03-29 14:30:00,18.79,18.84,18.75,18.82,805200.0,14.2217,14.2595,14.1914,14.2444,805200.0
2006-03-29 15:00:00,18.82,18.89,18.82,18.85,1213200.0,14.2444,14.2973,14.2444,14.2671,1213200.0
2006-03-29 15:30:00,18.85,18.85,18.73,18.79,2329000.0,14.2671,14.2671,14.1762,14.2217,2329000.0
2006-03-30 09:30:00,18.82,19.01,18.78,18.95,1409800.0,14.2444,14.3882,14.2141,14.3428,1409800.0
2006-03-30 10:00:00,18.95,19.06,18.92,18.98,977600.0,14.3428,14.426,14.3201,14.3655,977600.0
2006-03-30 10:30:00,18.97,19.0,18.82,18.83,980200.0,14.3579,14.3806,14.2444,14.2519,980200.0
2006-03-30 11:00:00,18.83,18.89,18.75,18.88,841200.0,14.2519,14.2973,14.1914,14.2898,841200.0
2006-03-30 11:30:00,18.88,18.88,18.79,18.84,387800.0,14.2898,14.2898,14.2217,14.2595,387800.0
2006-03-30 12:00:00,18.84,18.88,18.8,18.8,370400.0,14.2595,14.2898,14.2292,14.2292,370400.0
2006-03-30 12:30:00,18.8,18.92,18.75,18.75,458800.0,14.2292,14.3201,14.1914,14.1914,458800.0
2006-03-30 13:00:00,18.75,18.75,18.63,18.67,657600.0,14.1914,14.1914,14.1006,14.1308,657600.0
2006-03-30 13:30:00,18.67,18.71,18.6,18.68,473400.0,14.1308,14.1611,14.0779,14.1384,473400.0
2006-03-30 14:00:00,18.68,18.74,18.64,18.69,383600.0,14.1384,14.1838,14.1081,14.146,383600.0
2006-03-30 14:30:00,18.7,18.7,18.64,18.66,273200.0,14.1535,14.1535,14.1081,14.1233,273200.0
2006-03-30 15:00:00,18.66,18.75,18.65,18.74,393200.0,14.1233,14.1914,14.1157,14.1838,393200.0
2006-03-30 15:30:00,18.75,18.78,18.71,18.77,703800.0,14.1914,14.2141,14.1611,14.2065,703800.0
2006-03-31 09:30:00,18.76,18.9,18.75,18.85,730200.0,14.199,14.3049,14.1914,14.2671,730200.0
2006-03-31 10:00:00,18.84,18.93,18.8,18.86,557400.0,14.2595,14.3276,14.2292,14.2746,557400.0
2006-03-31 10:30:00,18.86,18.92,18.84,18.84,373800.0,14.2746,14.3201,14.2595,14.2595,373800.0
2006-03-31 11:00:00,18.85,18.89,18.81,18.82,302000.0,14.2671,14.2973,14.2368,14.2444,302000.0
2006-03-31 11:30:00,18.82,18.93,18.81,18.89,345600.0,14.2444,14.3276,14.2368,14.2973,345600.0
2006-03-31 12:00:00,18.89,18.94,18.88,18.93,434600.0,14.2973,14.3352,14.2898,14.3276,434600.0
2006-03-31 12:30:00,18.93,18.97,18.9,18.9,354000.0,14.3276,14.3579,14.3049,14.3049,354000.0
2006-03-31 13:00:00,18.91,18.92,18.81,18.84,264600.0,14.3125,14.3201,14.2368,14.2595,264600.0
2006-03-31 13:30:00,18.84,18.84,18.72,18.8,398400.0,14.2595,14.2595,14.1687,14.2292,398400.0
2006-03-31 14:00:00,18.8,18.86,18.78,18.78,323400.0,14.2292,14.2746,14.2141,14.2141,323400.0
2006-03-31 14:30:00,18.79,18.85,18.75,18.82,475600.0,14.2217,14.2671,14.1914,14.2444,475600.0
2006-03-31 15:00:00,18.82,18.93,18.81,18.92,956200.0,14.2444,14.3276,14.2368,14.3201,956200.0
2006-03-31 15:30:00,18.92,18.92,18.8,18.85,1287200.0,14.3201,14.3201,14.2292,14.2671,1287200.0
2006-04-03 09:30:00,19.01,19.07,18.88,19.07,1201200.0,14.3882,14.4336,14.2898,14.4336,1201200.0
2006-04-03 10:00:00,19.08,19.16,19.07,19.15,917800.0,14.4412,14.5017,14.4336,14.4941,917800.0
2006-04-03 10:30:00,19.15,19.25,18.99,19.21,1096200.0,14.4941,14.5698,14.373,14.5395,1096200.0
2006-04-03 11:00:00,19.21,19.21,19.1,19.14,502200.0,14.5395,14.5395,14.4563,14.4866,502200.0
2006-04-03 11:30:00,19.15,19.21,19.15,19.2,705400.0,14.4941,14.5395,14.4941,14.532,705400.0
2006-04-03 12:00:00,19.2,19.2,19.1,19.15,1564200.0,14.532,14.532,14.4563,14.4941,1564200.0
2006-04-03 12:30:00,19.15,19.15,19.05,19.09,1273800.0,14.4941,14.4941,14.4184,14.4487,1273800.0
2006-04-03 13:00:00,19.09,19.1,18.99,19.09,905000.0,14.4487,14.4563,14.373,14.4487,905000.0
2006-04-03 13:30:00,19.09,19.09,19.04,19.05,513600.0,14.4487,14.4487,14.4109,14.4184,513600.0
2006-04-03 14:00:00,19.05,19.06,19.03,19.06,847800.0,14.4184,14.426,14.4033,14.426,847800.0
2006-04-03 14:30:00,19.06,19.09,19.0,19.03,997600.0,14.426,14.4487,14.3806,14.4033,997600.0
2006-04-03 15:00:00,19.04,19.12,19.0,19.11,886400.0,14.4109,14.4714,14.3806,14.4639,886400.0
2006-04-03 15:30:00,19.11,19.11,18.96,19.0,1703400.0,14.4639,14.4639,14.3503,14.3806,1703400.0
2006-04-04 09:30:00,19.13,19.13,18.99,19.1,1083200.0,14.479,14.479,14.373,14.4563,1083200.0
2006-04-04 10:00:00,19.09,19.16,19.06,19.06,695400.0,14.4487,14.5017,14.426,14.426,695400.0
2006-04-04 10:30:00,19.06,19.18,19.05,19.1,700000.0,14.426,14.5168,14.4184,14.4563,700000.0
2006-04-04 11:00:00,19.1,19.15,19.09,19.11,732400.0,14.4563,14.4941,14.4487,14.4639,732400.0
2006-04-04 11:30:00,19.11,19.12,19.04,19.07,443200.0,14.4639,14.4714,14.4109,14.4336,443200.0
2006-04-04 12:00:00,19.08,19.21,19.08,19.14,731800.0,14.4412,14.5395,14.4412,14.4866,731800.0
2006-04-04 12:30:00,19.15,19.22,19.12,19.2,428200.0,14.4941,14.5471,14.4714,14.532,428200.0
2006-04-04 13:00:00,19.2,19.23,19.1,19.11,370400.0,14.532,14.5547,14.4563,14.4639,370400.0
2006-04-04 13:30:00,19.11,19.2,19.11,19.19,433600.0,14.4639,14.532,14.4639,14.5244,433600.0
2006-04-04 14:00:00,19.19,19.24,19.17,19.22,460600.0,14.5244,14.5623,14.5093,14.5471,460600.0
2006-04-04 14:30:00,19.22,19.22,19.11,19.16,499800.0,14.5471,14.5471,14.4639,14.5017,499800.0
2006-04-04 15:00:00,19.16,19.21,19.11,19.2,587000.0,14.5017,14.5395,14.4639,14.532,587000.0
2006-04-04 15:30:00,19.19,19.2,19.13,19.19,739800.0,14.5244,14.532,14.479,14.5244,739800.0
2006-04-05 09:30:00,19.15,19.18,19.04,19.06,970200.0,14.4941,14.5168,14.4109,14.426,970200.0
2006-04-05 10:00:00,19.06,19.12,19.06,19.11,433000.0,14.426,14.4714,14.426,14.4639,433000.0
2006-04-05 10:30:00,19.11,19.11,18.94,18.95,598000.0,14.4639,14.4639,14.3352,14.3428,598000.0
2006-04-05 11:00:00,18.96,18.98,18.79,18.8,896400.0,14.3503,14.3655,14.2217,14.2292,896400.0
2006-04-05 11:30:00,18.8,18.85,18.68,18.83,996400.0,14.2292,14.2671,14.1384,14.2519,996400.0
2006-04-05 12:00:00,18.82,18.88,18.79,18.84,765200.0,14.2444,14.2898,14.2217,14.2595,765200.0
2006-04-05 12:30:00,18.84,18.86,18.83,18.85,436200.0,14.2595,14.2746,14.2519,14.2671,436200.0
2006-04-05 13:00:00,18.85,18.89,18.84,18.88,645400.0,14.2671,14.2973,14.2595,14.2898,645400.0
2006-04-05 13:30:00,18.88,18.88,18.83,18.86,337200.0,14.2898,14.2898,14.2519,14.2746,337200.0
2006-04-05 14:00:00,18.86,18.88,18.83,18.84,350000.0,14.2746,14.2898,14.2519,14.2595,350000.0
2006-04-05 14:30:00,18.84,18.84,18.63,18.64,1949800.0,14.2595,14.2595,14.1006,14.1081,1949800.0
2006-04-05 15:00:00,18.64,18.71,18.63,18.7,1360600.0,14.1081,14.1611,14.1006,14.1535,1360600.0
2006-04-05 15:30:00,18.7,18.75,18.66,18.75,1320800.0,14.1535,14.1914,14.1233,14.1914,1320800.0
2006-04-06 09:30:00,18.73,18.8,18.56,18.6,1049200.0,14.1762,14.2292,14.0476,14.0779,1049200.0
2006-04-06 10:00:00,18.61,18.62,18.55,18.55,816600.0,14.0854,14.093,14.04,14.04,816600.0
2006-04-06 10:30:00,18.55,18.6,18.53,18.6,745600.0,14.04,14.0779,14.0249,14.0779,745600.0
2006-04-06 11:00:00,18.6,18.67,18.6,18.64,459600.0,14.0779,14.1308,14.0779,14.1081,459600.0
2006-04-06 11:30:00,18.64,18.65,18.58,18.6,454200.0,14.1081,14.1157,14.0627,14.0779,454200.0
2006-04-06 12:00:00,18.6,18.66,18.6,18.64,711800.0,14.0779,14.1233,14.0779,14.1081,711800.0
2006-04-06 12:30:00,18.65,18.76,18.64,18.74,435800.0,14.1157,14.199,14.1081,14.1838,435800.0
2006-04-06 13:00:00,18.74,18.76,18.67,18.76,348600.0,14.1838,14.199,14.1308,14.199,348600.0
2006-04-06 13:30:00,18.76,18.92,18.76,18.88,464800.0,14.199,14.3201,14.199,14.2898,464800.0
2006-04-06 14:00:00,18.88,18.94,18.87,18.91,579200.0,14.2898,14.3352,14.2822,14.3125,579200.0
2006-04-06 14:30:00,18.91,18.93,18.79,18.79,407200.0,14.3125,14.3276,14.2217,14.2217,407200.0
2006-04-06 15:00:00,18.79,18.8,18.73,18.77,697200.0,14.2217,14.2292,14.1762,14.2065,697200.0
2006-04-06 15:30:00,18.77,18.78,18.71,18.72,683200.0,14.2065,14.2141,14.1611,14.1687,683200.0
2006-04-07 09:30:00,19.25,19.48,19.17,19.36,3049800.0,14.5698,14.7439,14.5093,14.6531,3049800.0
2006-04-07 10:00:00,19.36,19.36,19.0,19.02,1819200.0,14.6531,14.6531,14.3806,14.3957,1819200.0
2006-04-07 10:30:00,19.02,19.12,18.97,19.05,1145000.0,14.3957,14.4714,14.3579,14.4184,1145000.0
2006-04-07 11:00:00,19.05,19.23,19.04,19.11,1063200.0,14.4184,14.5547,14.4109,14.4639,1063200.0
2006-04-07 11:30:00,19.11,19.14,18.91,19.0,1190000.0,14.4639,14.4866,14.3125,14.3806,1190000.0
2006-04-07 12:00:00,19.01,19.14,18.98,19.13,478400.0,14.3882,14.4866,14.3655,14.479,478400.0
2006-04-07 12:30:00,19.13,19.13,19.06,19.09,455000.0,14.479,14.479,14.426,14.4487,455000.0
2006-04-07 13:00:00,19.08,19.14,19.0,19.11,568000.0,14.4412,14.4866,14.3806,14.4639,568000.0
2006-04-07 13:30:00,19.11,19.13,19.02,19.05,449600.0,14.4639,14.479,14.3957,14.4184,449600.0
2006-04-07 14:00:00,19.07,19.1,19.04,19.06,317400.0,14.4336,14.4563,14.4109,14.426,317400.0
2006-04-07 14:30:00,19.05,19.13,18.97,19.08,422800.0,14.4184,14.479,14.3579,14.4412,422800.0
2006-04-07 15:00:00,19.08,19.1,18.88,18.93,787400.0,14.4412,14.4563,14.2898,14.3276,787400.0
2006-04-07 15:30:00,18.93,18.99,18.89,18.89,1198000.0,14.3276,14.373,14.2973,14.2973,1198000.0
2006-04-10 09:30:00,19.06,19.13,19.02,19.08,921600.0,14.426,14.479,14.3957,14.4412,921600.0
2006-04-10 10:00:00,19.08,19.12,19.07,19.07,526600.0,14.4412,14.4714,14.4336,14.4336,526600.0
2006-04-10 10:30:00,19.07,19.1,19.04,19.07,383800.0,14.4336,14.4563,14.4109,14.4336,383800.0
2006-04-10 11:00:00,19.07,19.12,19.06,19.1,312600.0,14.4336,14.4714,14.426,14.4563,312600.0
2006-04-10 11:30:00,19.09,19.11,19.06,19.1,254600.0,14.4487,14.4639,14.426,14.4563,254600.0
2006-04-10 12:00:00,19.1,19.1,19.06,19.09,326600.0,14.4563,14.4563,14.426,14.4487,326600.0
2006-04-10 12:30:00,19.09,19.09,19.05,19.05,203000.0,14.4487,14.4487,14.4184,14.4184,203000.0
2006-04-10 13:00:00,19.05,19.1,19.04,19.08,317600.0,14.4184,14.4563,14.4109,14.4412,317600.0
2006-04-10 13:30:00,19.08,19.08,19.0,19.03,429800.0,14.4412,14.4412,14.3806,14.4033,429800.0
2006-04-10 14:00:00,19.03,19.05,18.96,18.96,370400.0,14.4033,14.4184,14.3503,14.3503,370400.0
2006-04-10 14:30:00,18.95,19.0,18.93,18.95,352000.0,14.3428,14.3806,14.3276,14.3428,352000.0
2006-04-10 15:00:00,18.95,19.03,18.93,18.98,385600.0,14.3428,14.4033,14.3276,14.3655,385600.0
2006-04-10 15:30:00,18.99,19.0,18.97,18.98,512800.0,14.373,14.3806,14.3579,14.3655,512800.0
2006-04-11 09:30:00,19.11,19.16,18.98,19.0,813000.0,14.4639,14.5017,14.3655,14.3806,813000.0
2006-04-11 10:00:00,19.0,19.09,18.95,18.97,688000.0,14.3806,14.4487,14.3428,14.3579,688000.0
2006-04-11 10:30:00,18.97,18.99,18.85,18.93,822200.0,14.3579,14.373,14.2671,14.3276,822200.0
2006-04-11 11:00:00,18.93,18.99,18.9,18.95,469000.0,14.3276,14.373,14.3049,14.3428,469000.0
2006-04-11 11:30:00,18.95,18.98,18.85,18.86,287600.0,14.3428,14.3655,14.2671,14.2746,287600.0
2006-04-11 12:00:00,18.86,18.93,18.83,18.91,383600.0,14.2746,14.3276,14.2519,14.3125,383600.0
2006-04-11 12:30:00,18.91,18.96,18.89,18.9,261800.0,14.3125,14.3503,14.2973,14.3049,261800.0
2006-04-11 13:00:00,18.89,18.93,18.85,18.86,375800.0,14.2973,14.3276,14.2671,14.2746,375800.0
2006-04-11 13:30:00,18.86,18.95,18.83,18.93,484200.0,14.2746,14.3428,14.2519,14.3276,484200.0
2006-04-11 14:00:00,18.92,18.94,18.86,18.86,296400.0,14.3201,14.3352,14.2746,14.2746,296400.0
2006-04-11 14:30:00,18.86,18.92,18.83,18.88,467000.0,14.2746,14.3201,14.2519,14.2898,467000.0
2006-04-11 15:00:00,18.89,18.9,18.75,18.77,731400.0,14.2973,14.3049,14.1914,14.2065,731400.0
2006-04-11 15:30:00,18.77,18.82,18.75,18.78,1078000.0,14.2065,14.2444,14.1914,14.2141,1078000.0
2006-04-12 09:30:00,18.88,18.95,18.82,18.94,543600.0,14.2898,14.3428,14.2444,14.3352,543600.0
2006-04-12 10:00:00,18.95,19.06,18.93,18.98,342800.0,14.3428,14.426,14.3276,14.3655,342800.0
2006-04-12 10:30:00,19.0,19.0,18.9,18.96,399400.0,14.3806,14.3806,14.3049,14.3503,399400.0
2006-04-12 11:00:00,18.97,19.0,18.95,18.95,240000.0,14.3579,14.3806,14.3428,14.3428,240000.0
2006-04-12 11:30:00,18.95,18.98,18.92,18.97,244600.0,14.3428,14.3655,14.3201,14.3579,244600.0
2006-04-12 12:00:00,18.97,19.0,18.93,19.0,236000.0,14.3579,14.3806,14.3276,14.3806,236000.0
2006-04-12 12:30:00,19.0,19.03,18.98,19.0,250000.0,14.3806,14.4033,14.3655,14.3806,250000.0
2006-04-12 13:00:00,19.0,19.03,18.97,18.99,249400.0,14.3806,14.4033,14.3579,14.373,249400.0
2006-04-12 13:30:00,18.99,19.03,18.97,19.02,270600.0,14.373,14.4033,14.3579,14.3957,270600.0
2006-04-12 14:00:00,19.03,19.04,18.95,19.0,328800.0,14.4033,14.4109,14.3428,14.3806,328800.0
2006-04-12 14:30:00,19.0,19.02,18.95,18.99,338200.0,14.3806,14.3957,14.3428,14.373,338200.0
2006-04-12 15:00:00,19.0,19.04,18.99,19.03,255400.0,14.3806,14.4109,14.373,14.4033,255400.0
2006-04-12 15:30:00,19.03,19.04,19.0,19.0,580000.0,14.4033,14.4109,14.3806,14.3806,580000.0
2006-04-13 09:30:00,19.08,19.1,18.95,18.98,606200.0,14.4412,14.4563,14.3428,14.3655,606200.0
2006-04-13 10:00:00,18.98,19.13,18.98,19.11,502600.0,14.3655,14.479,14.3655,14.4639,502600.0
2006-04-13 10:30:00,19.11,19.29,19.1,19.29,1097600.0,14.4639,14.6001,14.4563,14.6001,1097600.0
2006-04-13 11:00:00,19.28,19.34,19.19,19.23,884400.0,14.5925,14.6379,14.5244,14.5547,884400.0
2006-04-13 11:30:00,19.23,19.23,19.16,19.21,412000.0,14.5547,14.5547,14.5017,14.5395,412000.0
2006-04-13 12:00:00,19.2,19.23,19.18,19.18,250200.0,14.532,14.5547,14.5168,14.5168,250200.0
2006-04-13 12:30:00,19.18,19.18,19.15,19.17,315400.0,14.5168,14.5168,14.4941,14.5093,315400.0
2006-04-13 13:00:00,19.16,19.22,19.16,19.22,274400.0,14.5017,14.5471,14.5017,14.5471,274400.0
2006-04-13 13:30:00,19.22,19.23,19.17,19.22,291800.0,14.5471,14.5547,14.5093,14.5471,291800.0
2006-04-13 14:00:00,19.22,19.23,19.2,19.22,348800.0,14.5471,14.5547,14.532,14.5471,348800.0
2006-04-13 14:30:00,19.22,19.23,19.14,19.16,338400.0,14.5471,14.5547,14.4866,14.5017,338400.0
2006-04-13 15:00:00,19.16,19.17,19.1,19.13,276000.0,14.5017,14.5093,14.4563,14.479,276000.0
2006-04-13 15:30:00,19.14,19.16,19.11,19.11,634600.0,14.4866,14.5017,14.4639,14.4639,634600.0
2006-04-17 09:30:00,19.34,19.35,19.08,19.11,781800.0,14.6379,14.6455,14.4412,14.4639,781800.0
2006-04-17 10:00:00,19.1,19.14,19.05,19.13,429400.0,14.4563,14.4866,14.4184,14.479,429400.0
2006-04-17 10:30:00,19.12,19.16,19.06,19.15,546200.0,14.4714,14.5017,14.426,14.4941,546200.0
2006-04-17 11:00:00,19.15,19.16,19.09,19.14,345600.0,14.4941,14.5017,14.4487,14.4866,345600.0
2006-04-17 11:30:00,19.14,19.15,19.08,19.09,363400.0,14.4866,14.4941,14.4412,14.4487,363400.0
2006-04-17 12:00:00,19.09,19.1,19.0,19.02,403000.0,14.4487,14.4563,14.3806,14.3957,403000.0
2006-04-17 12:30:00,19.02,19.08,19.0,19.06,561800.0,14.3957,14.4412,14.3806,14.426,561800.0
2006-04-17 13:00:00,19.06,19.07,18.92,18.96,1002200.0,14.426,14.4336,14.3201,14.3503,1002200.0
2006-04-17 13:30:00,18.97,18.98,18.75,18.76,1140000.0,14.3579,14.3655,14.1914,14.199,1140000.0
2006-04-17 14:00:00,18.76,18.82,18.75,18.82,549400.0,14.199,14.2444,14.1914,14.2444,549400.0
2006-04-17 14:30:00,18.82,18.93,18.81,18.84,462400.0,14.2444,14.3276,14.2368,14.2595,462400.0
2006-04-17 15:00:00,18.84,18.91,18.82,18.9,533800.0,14.2595,14.3125,14.2444,14.3049,533800.0
2006-04-17 15:30:00,18.9,18.94,18.86,18.93,1081400.0,14.3049,14.3352,14.2746,14.3276,1081400.0
2006-04-18 09:30:00,19.08,19.14,18.99,19.06,736200.0,14.4412,14.4866,14.373,14.426,736200.0
2006-04-18 10:00:00,19.06,19.13,19.03,19.09,589600.0,14.426,14.479,14.4033,14.4487,589600.0
2006-04-18 10:30:00,19.09,19.15,19.08,19.09,725200.0,14.4487,14.4941,14.4412,14.4487,725200.0
2006-04-18 11:00:00,19.09,19.19,19.07,19.17,541600.0,14.4487,14.5244,14.4336,14.5093,541600.0
2006-04-18 11:30:00,19.17,19.23,19.15,19.22,872800.0,14.5093,14.5547,14.4941,14.5471,872800.0
2006-04-18 12:00:00,19.22,19.3,19.22,19.28,717600.0,14.5471,14.6077,14.5471,14.5925,717600.0
2006-04-18 12:30:00,19.29,19.3,19.24,19.3,582400.0,14.6001,14.6077,14.5623,14.6077,582400.0
2006-04-18 13:00:00,19.3,19.36,19.29,19.35,678400.0,14.6077,14.6531,14.6001,14.6455,678400.0
2006-04-18 13:30:00,19.35,19.35,19.25,19.26,521400.0,14.6455,14.6455,14.5698,14.5774,521400.0
2006-04-18 14:00:00,19.27,19.46,19.25,19.3,1246600.0,14.585,14.7288,14.5698,14.6077,1246600.0
2006-04-18 14:30:00,19.3,19.32,19.22,19.25,714200.0,14.6077,14.6228,14.5471,14.5698,714200.0
2006-04-18 15:00:00,19.25,19.4,19.25,19.32,758000.0,14.5698,14.6834,14.5698,14.6228,758000.0
2006-04-18 15:30:00,19.32,19.4,19.28,19.28,1067600.0,14.6228,14.6834,14.5925,14.5925,1067600.0
2006-04-19 09:30:00,19.26,19.5,19.26,19.43,879000.0,14.5774,14.759,14.5774,14.7061,879000.0
2006-04-19 10:00:00,19.43,19.5,19.39,19.44,629200.0,14.7061,14.759,14.6758,14.7136,629200.0
2006-04-19 10:30:00,19.43,19.46,19.36,19.42,606400.0,14.7061,14.7288,14.6531,14.6985,606400.0
2006-04-19 11:00:00,19.42,19.52,19.41,19.48,821800.0,14.6985,14.7742,14.6909,14.7439,821800.0
2006-04-19 11:30:00,19.48,19.51,19.43,19.48,448400.0,14.7439,14.7666,14.7061,14.7439,448400.0
2006-04-19 12:00:00,19.48,19.53,19.48,19.5,405200.0,14.7439,14.7817,14.7439,14.759,405200.0
2006-04-19 12:30:00,19.5,19.6,19.5,19.53,699000.0,14.759,14.8347,14.759,14.7817,699000.0
2006-04-19 13:00:00,19.53,19.56,19.41,19.43,666000.0,14.7817,14.8045,14.6909,14.7061,666000.0
2006-04-19 13:30:00,19.43,19.43,19.36,19.38,659400.0,14.7061,14.7061,14.6531,14.6682,659400.0
2006-04-19 14:00:00,19.38,19.42,19.34,19.39,740600.0,14.6682,14.6985,14.6379,14.6758,740600.0
2006-04-19 14:30:00,19.39,19.41,19.34,19.39,550200.0,14.6758,14.6909,14.6379,14.6758,550200.0
2006-04-19 15:00:00,19.39,19.47,19.39,19.43,698800.0,14.6758,14.7363,14.6758,14.7061,698800.0
2006-04-19 15:30:00,19.43,19.45,19.39,19.43,702200.0,14.7061,14.7212,14.6758,14.7061,702200.0
2006-04-20 09:30:00,19.54,19.57,19.46,19.47,892600.0,14.7893,14.812,14.7288,14.7363,892600.0
2006-04-20 10:00:00,19.48,19.6,19.47,19.58,786000.0,14.7439,14.8347,14.7363,14.8196,786000.0
2006-04-20 10:30:00,19.58,19.59,19.44,19.5,659200.0,14.8196,14.8272,14.7136,14.759,659200.0
2006-04-20 11:00:00,19.5,19.51,19.4,19.48,647000.0,14.759,14.7666,14.6834,14.7439,647000.0
2006-04-20 11:30:00,19.49,19.57,19.43,19.55,439400.0,14.7515,14.812,14.7061,14.7969,439400.0
2006-04-20 12:00:00,19.55,19.58,19.49,19.52,516400.0,14.7969,14.8196,14.7515,14.7742,516400.0
2006-04-20 12:30:00,19.52,19.55,19.5,19.54,220400.0,14.7742,14.7969,14.759,14.7893,220400.0
2006-04-20 13:00:00,19.55,19.55,19.49,19.52,235800.0,14.7969,14.7969,14.7515,14.7742,235800.0
2006-04-20 13:30:00,19.52,19.53,19.46,19.5,262400.0,14.7742,14.7817,14.7288,14.759,262400.0
2006-04-20 14:00:00,19.5,19.51,19.46,19.48,324000.0,14.759,14.7666,14.7288,14.7439,324000.0
2006-04-20 14:30:00,19.48,19.52,19.47,19.5,407200.0,14.7439,14.7742,14.7363,14.759,407200.0
2006-04-20 15:00:00,19.5,19.5,19.43,19.43,396000.0,14.759,14.759,14.7061,14.7061,396000.0
2006-04-20 15:30:00,19.43,19.49,19.4,19.46,1017400.0,14.7061,14.7515,14.6834,14.7288,1017400.0
2006-04-21 09:30:00,19.59,19.67,19.48,19.61,2669200.0,14.8272,14.8877,14.7439,14.8423,2669200.0
2006-04-21 10:00:00,19.62,19.75,19.59,19.67,903800.0,14.8499,14.9483,14.8272,14.8877,903800.0
2006-04-21 10:30:00,19.68,19.7,19.6,19.64,586800.0,14.8953,14.9104,14.8347,14.865,586800.0
2006-04-21 11:00:00,19.64,19.67,19.47,19.53,830800.0,14.865,14.8877,14.7363,14.7817,830800.0
2006-04-21 11:30:00,19.54,19.58,19.49,19.53,530200.0,14.7893,14.8196,14.7515,14.7817,530200.0
2006-04-21 12:00:00,19.54,19.61,19.5,19.57,335200.0,14.7893,14.8423,14.759,14.812,335200.0
2006-04-21 12:30:00,19.56,19.6,19.54,19.57,368000.0,14.8045,14.8347,14.7893,14.812,368000.0
2006-04-21 13:00:00,19.58,19.6,19.54,19.55,245000.0,14.8196,14.8347,14.7893,14.7969,245000.0
2006-04-21 13:30:00,19.55,19.57,19.51,19.54,400800.0,14.7969,14.812,14.7666,14.7893,400800.0
2006-04-21 14:00:00,19.54,19.55,19.3,19.35,886800.0,14.7893,14.7969,14.6077,14.6455,886800.0
2006-04-21 14:30:00,19.34,19.34,19.15,19.18,1010800.0,14.6379,14.6379,14.4941,14.5168,1010800.0
2006-04-21 15:00:00,19.19,19.33,19.16,19.3,810400.0,14.5244,14.6304,14.5017,14.6077,810400.0
2006-04-21 15:30:00,19.3,19.38,19.27,19.32,1073000.0,14.6077,14.6682,14.585,14.6228,1073000.0
2006-04-24 09:30:00,19.48,19.56,19.28,19.3,1470000.0,14.7439,14.8045,14.5925,14.6077,1470000.0
2006-04-24 10:00:00,19.3,19.5,19.25,19.3,611400.0,14.6077,14.759,14.5698,14.6077,611400.0
2006-04-24 10:30:00,19.29,19.33,19.26,19.27,539400.0,14.6001,14.6304,14.5774,14.585,539400.0
2006-04-24 11:00:00,19.27,19.33,19.25,19.3,367400.0,14.585,14.6304,14.5698,14.6077,367400.0
2006-04-24 11:30:00,19.3,19.32,19.29,19.31,381400.0,14.6077,14.6228,14.6001,14.6152,381400.0
2006-04-24 12:00:00,19.31,19.32,19.29,19.31,363200.0,14.6152,14.6228,14.6001,14.6152,363200.0
2006-04-24 12:30:00,19.31,19.35,19.3,19.33,426200.0,14.6152,14.6455,14.6077,14.6304,426200.0
2006-04-24 13:00:00,19.33,19.35,19.29,19.31,442600.0,14.6304,14.6455,14.6001,14.6152,442600.0
2006-04-24 13:30:00,19.31,19.35,19.28,19.32,498000.0,14.6152,14.6455,14.5925,14.6228,498000.0
2006-04-24 14:00:00,19.32,19.33,19.29,19.31,433200.0,14.6228,14.6304,14.6001,14.6152,433200.0
2006-04-24 14:30:00,19.31,19.32,19.28,19.29,382400.0,14.6152,14.6228,14.5925,14.6001,382400.0
2006-04-24 15:00:00,19.29,19.34,19.28,19.34,344800.0,14.6001,14.6379,14.5925,14.6379,344800.0
2006-04-24 15:30:00,19.34,19.42,19.3,19.31,869200.0,14.6379,14.6985,14.6077,14.6152,869200.0
2006-04-25 09:30:00,19.42,19.46,19.29,19.35,606000.0,14.6985,14.7288,14.6001,14.6455,606000.0
2006-04-25 10:00:00,19.35,19.36,19.21,19.22,670200.0,14.6455,14.6531,14.5395,14.5471,670200.0
2006-04-25 10:30:00,19.22,19.34,19.21,19.25,627200.0,14.5471,14.6379,14.5395,14.5698,627200.0
2006-04-25 11:00:00,19.26,19.29,19.23,19.24,482800.0,14.5774,14.6001,14.5547,14.5623,482800.0
2006-04-25 11:30:00,19.24,19.24,19.1,19.13,786800.0,14.5623,14.5623,14.4563,14.479,786800.0
2006-04-25 12:00:00,19.13,19.2,19.1,19.17,397400.0,14.479,14.532,14.4563,14.5093,397400.0
2006-04-25 12:30:00,19.17,19.2,19.12,19.12,483200.0,14.5093,14.532,14.4714,14.4714,483200.0
2006-04-25 13:00:00,19.12,19.14,19.03,19.09,674400.0,14.4714,14.4866,14.4033,14.4487,674400.0
2006-04-25 13:30:00,19.08,19.15,19.08,19.12,370000.0,14.4412,14.4941,14.4412,14.4714,370000.0
2006-04-25 14:00:00,19.12,19.17,19.11,19.16,525200.0,14.4714,14.5093,14.4639,14.5017,525200.0
2006-04-25 14:30:00,19.15,19.17,19.05,19.08,613000.0,14.4941,14.5093,14.4184,14.4412,613000.0
2006-04-25 15:00:00,19.08,19.14,19.06,19.1,647800.0,14.4412,14.4866,14.426,14.4563,647800.0
2006-04-25 15:30:00,19.1,19.11,19.01,19.08,1589400.0,14.4563,14.4639,14.3882,14.4412,1589400.0
2006-04-26 09:30:00,19.14,19.17,19.02,19.02,1147400.0,14.4866,14.5093,14.3957,14.3957,1147400.0
2006-04-26 10:00:00,19.02,19.03,18.92,18.97,1649400.0,14.3957,14.4033,14.3201,14.3579,1649400.0
2006-04-26 10:30:00,18.97,18.99,18.88,18.93,1131200.0,14.3579,14.373,14.2898,14.3276,1131200.0
2006-04-26 11:00:00,18.93,19.08,18.81,18.9,1295800.0,14.3276,14.4412,14.2368,14.3049,1295800.0
2006-04-26 11:30:00,18.9,18.93,18.85,18.92,640000.0,14.3049,14.3276,14.2671,14.3201,640000.0
2006-04-26 12:00:00,18.92,18.96,18.88,18.95,630400.0,14.3201,14.3503,14.2898,14.3428,630400.0
2006-04-26 12:30:00,18.95,18.96,18.83,18.85,594600.0,14.3428,14.3503,14.2519,14.2671,594600.0
2006-04-26 13:00:00,18.85,18.88,18.81,18.81,783000.0,14.2671,14.2898,14.2368,14.2368,783000.0
2006-04-26 13:30:00,18.81,18.85,18.8,18.82,486400.0,14.2368,14.2671,14.2292,14.2444,486400.0
2006-04-26 14:00:00,18.82,18.82,18.75,18.79,879400.0,14.2444,14.2444,14.1914,14.2217,879400.0
2006-04-26 14:30:00,18.79,18.83,18.75,18.81,702000.0,14.2217,14.2519,14.1914,14.2368,702000.0
2006-04-26 15:00:00,18.81,18.82,18.75,18.77,838600.0,14.2368,14.2444,14.1914,14.2065,838600.0
2006-04-26 15:30:00,18.77,18.8,18.75,18.78,1531200.0,14.2065,14.2292,14.1914,14.2141,1531200.0
2006-04-27 09:30:00,18.61,18.69,18.53,18.54,1406600.0,14.0854,14.146,14.0249,14.0324,1406600.0
2006-04-27 10:00:00,18.55,18.71,18.55,18.65,1606600.0,14.04,14.1611,14.04,14.1157,1606600.0
2006-04-27 10:30:00,18.65,18.66,18.45,18.59,1734200.0,14.1157,14.1233,13.9643,14.0703,1734200.0
2006-04-27 11:00:00,18.59,18.78,18.55,18.74,1441400.0,14.0703,14.2141,14.04,14.1838,1441400.0
2006-04-27 11:30:00,18.74,18.77,18.69,18.7,1311800.0,14.1838,14.2065,14.146,14.1535,1311800.0
2006-04-27 12:00:00,18.7,18.73,18.62,18.63,1775200.0,14.1535,14.1762,14.093,14.1006,1775200.0
2006-04-27 12:30:00,18.62,18.64,18.58,18.59,852000.0,14.093,14.1081,14.0627,14.0703,852000.0
2006-04-27 13:00:00,18.6,18.61,18.56,18.6,533600.0,14.0779,14.0854,14.0476,14.0779,533600.0
2006-04-27 13:30:00,18.6,18.6,18.45,18.46,1828600.0,14.0779,14.0779,13.9643,13.9719,1828600.0
2006-04-27 14:00:00,18.46,18.53,18.44,18.49,2235800.0,13.9719,14.0249,13.9568,13.9946,2235800.0
2006-04-27 14:30:00,18.49,18.59,18.48,18.53,1156000.0,13.9946,14.0703,13.987,14.0249,1156000.0
2006-04-27 15:00:00,18.53,18.53,18.47,18.5,1097800.0,14.0249,14.0249,13.9795,14.0022,1097800.0
2006-04-27 15:30:00,18.5,18.5,18.39,18.47,2336000.0,14.0022,14.0022,13.9189,13.9795,2336000.0
2006-04-28 09:30:00,18.63,18.63,18.5,18.58,1153600.0,14.1006,14.1006,14.0022,14.0627,1153600.0
2006-04-28 10:00:00,18.58,18.75,18.56,18.63,895200.0,14.0627,14.1914,14.0476,14.1006,895200.0
2006-04-28 10:30:00,18.64,18.64,18.56,18.64,597600.0,14.1081,14.1081,14.0476,14.1081,597600.0
2006-04-28 11:00:00,18.64,18.66,18.58,18.64,414400.0,14.1081,14.1233,14.0627,14.1081,414400.0
2006-04-28 11:30:00,18.64,18.67,18.6,18.67,415200.0,14.1081,14.1308,14.0779,14.1308,415200.0
2006-04-28 12:00:00,18.67,18.71,18.66,18.69,564600.0,14.1308,14.1611,14.1233,14.146,564600.0
2006-04-28 12:30:00,18.69,18.69,18.58,18.68,640800.0,14.146,14.146,14.0627,14.1384,640800.0
2006-04-28 13:00:00,18.68,18.75,18.67,18.71,658600.0,14.1384,14.1914,14.1308,14.1611,658600.0
2006-04-28 13:30:00,18.71,18.72,18.66,18.69,452400.0,14.1611,14.1687,14.1233,14.146,452400.0
2006-04-28 14:00:00,18.7,18.7,18.69,18.7,397800.0,14.1535,14.1535,14.146,14.1535,397800.0
2006-04-28 14:30:00,18.69,18.71,18.68,18.7,454600.0,14.146,14.1611,14.1384,14.1535,454600.0
2006-04-28 15:00:00,18.7,18.7,18.68,18.69,644600.0,14.1535,14.1535,14.1384,14.146,644600.0
2006-04-28 15:30:00,18.68,18.7,18.6,18.66,1759000.0,14.1384,14.1535,14.0779,14.1233,1759000.0
2006-05-01 09:30:00,18.82,18.88,18.69,18.88,1699800.0,14.2444,14.2898,14.146,14.2898,1699800.0
2006-05-01 10:00:00,18.87,18.93,18.78,18.9,1127800.0,14.2822,14.3276,14.2141,14.3049,1127800.0
2006-05-01 10:30:00,18.9,18.9,18.82,18.89,983600.0,14.3049,14.3049,14.2444,14.2973,983600.0
2006-05-01 11:00:00,18.88,18.88,18.82,18.87,564000.0,14.2898,14.2898,14.2444,14.2822,564000.0
2006-05-01 11:30:00,18.86,18.93,18.85,18.88,629800.0,14.2746,14.3276,14.2671,14.2898,629800.0
2006-05-01 12:00:00,18.88,18.91,18.85,18.9,591400.0,14.2898,14.3125,14.2671,14.3049,591400.0
2006-05-01 12:30:00,18.9,18.91,18.86,18.88,736000.0,14.3049,14.3125,14.2746,14.2898,736000.0
2006-05-01 13:00:00,18.88,18.88,18.85,18.85,611600.0,14.2898,14.2898,14.2671,14.2671,611600.0
2006-05-01 13:30:00,18.85,18.91,18.82,18.9,624200.0,14.2671,14.3125,14.2444,14.3049,624200.0
2006-05-01 14:00:00,18.9,18.97,18.9,18.92,2092600.0,14.3049,14.3579,14.3049,14.3201,2092600.0
2006-05-01 14:30:00,18.92,18.99,18.92,18.94,1338000.0,14.3201,14.373,14.3201,14.3352,1338000.0
2006-05-01 15:00:00,18.94,18.96,18.86,18.87,1425400.0,14.3352,14.3503,14.2746,14.2822,1425400.0
2006-05-01 15:30:00,18.87,18.88,18.6,18.68,2453000.0,14.2822,14.2898,14.0779,14.1384,2453000.0
2006-05-02 09:30:00,18.84,18.85,18.56,18.63,1101000.0,14.2595,14.2671,14.0476,14.1006,1101000.0
2006-05-02 10:00:00,18.62,18.98,18.61,18.92,1555400.0,14.093,14.3655,14.0854,14.3201,1555400.0
2006-05-02 10:30:00,18.92,18.97,18.85,18.95,1102600.0,14.3201,14.3579,14.2671,14.3428,1102600.0
2006-05-02 11:00:00,18.95,18.95,18.85,18.95,916800.0,14.3428,14.3428,14.2671,14.3428,916800.0
2006-05-02 11:30:00,18.95,18.98,18.87,18.9,905000.0,14.3428,14.3655,14.2822,14.3049,905000.0
2006-05-02 12:00:00,18.9,18.92,18.84,18.89,822000.0,14.3049,14.3201,14.2595,14.2973,822000.0
2006-05-02 12:30:00,18.89,18.96,18.86,18.95,1239000.0,14.2973,14.3503,14.2746,14.3428,1239000.0
2006-05-02 13:00:00,18.96,19.01,18.93,18.99,1043600.0,14.3503,14.3882,14.3276,14.373,1043600.0
2006-05-02 13:30:00,18.99,19.03,18.96,18.96,673400.0,14.373,14.4033,14.3503,14.3503,673400.0
2006-05-02 14:00:00,18.97,19.1,18.96,19.02,989400.0,14.3579,14.4563,14.3503,14.3957,989400.0
2006-05-02 14:30:00,19.01,19.01,18.95,18.95,565800.0,14.3882,14.3882,14.3428,14.3428,565800.0
2006-05-02 15:00:00,18.96,19.08,18.92,18.92,817600.0,14.3503,14.4412,14.3201,14.3201,817600.0
2006-05-02 15:30:00,18.92,18.96,18.83,18.9,1645000.0,14.3201,14.3503,14.2519,14.3049,1645000.0
2006-05-03 09:30:00,18.95,18.97,18.9,18.9,1041400.0,14.3428,14.3579,14.3049,14.3049,1041400.0
2006-05-03 10:00:00,18.9,18.91,18.69,18.73,1129200.0,14.3049,14.3125,14.146,14.1762,1129200.0
2006-05-03 10:30:00,18.73,18.74,18.5,18.54,1556600.0,14.1762,14.1838,14.0022,14.0324,1556600.0
2006-05-03 11:00:00,18.54,18.66,18.52,18.58,1159400.0,14.0324,14.1233,14.0173,14.0627,1159400.0
2006-05-03 11:30:00,18.58,18.61,18.57,18.61,752200.0,14.0627,14.0854,14.0551,14.0854,752200.0
2006-05-03 12:00:00,18.61,18.63,18.58,18.6,701800.0,14.0854,14.1006,14.0627,14.0779,701800.0
2006-05-03 12:30:00,18.6,18.63,18.59,18.6,801800.0,14.0779,14.1006,14.0703,14.0779,801800.0
2006-05-03 13:00:00,18.6,18.61,18.58,18.6,490000.0,14.0779,14.0854,14.0627,14.0779,490000.0
2006-05-03 13:30:00,18.6,18.63,18.59,18.63,398400.0,14.0779,14.1006,14.0703,14.1006,398400.0
2006-05-03 14:00:00,18.63,18.64,18.61,18.62,536000.0,14.1006,14.1081,14.0854,14.093,536000.0
2006-05-03 14:30:00,18.63,18.64,18.61,18.63,797200.0,14.1006,14.1081,14.0854,14.1006,797200.0
2006-05-03 15:00:00,18.63,18.68,18.62,18.67,1175400.0,14.1006,14.1384,14.093,14.1308,1175400.0
2006-05-03 15:30:00,18.67,18.7,18.65,18.68,2277400.0,14.1308,14.1535,14.1157,14.1384,2277400.0
2006-05-04 09:30:00,18.65,19.1,18.5,19.03,4167400.0,14.1157,14.4563,14.0022,14.4033,4167400.0
2006-05-04 10:00:00,19.04,19.3,19.04,19.26,2977600.0,14.4109,14.6077,14.4109,14.5774,2977600.0
2006-05-04 10:30:00,19.26,19.4,19.25,19.29,1763200.0,14.5774,14.6834,14.5698,14.6001,1763200.0
2006-05-04 11:00:00,19.29,19.48,19.25,19.45,2044400.0,14.6001,14.7439,14.5698,14.7212,2044400.0
2006-05-04 11:30:00,19.44,19.52,19.41,19.43,1772200.0,14.7136,14.7742,14.6909,14.7061,1772200.0
2006-05-04 12:00:00,19.43,19.51,19.43,19.48,1455800.0,14.7061,14.7666,14.7061,14.7439,1455800.0
2006-05-04 12:30:00,19.47,19.5,19.43,19.47,835600.0,14.7363,14.759,14.7061,14.7363,835600.0
2006-05-04 13:00:00,19.47,19.59,19.45,19.53,1578400.0,14.7363,14.8272,14.7212,14.7817,1578400.0
2006-05-04 13:30:00,19.53,19.6,19.49,19.51,1136800.0,14.7817,14.8347,14.7515,14.7666,1136800.0
2006-05-04 14:00:00,19.52,19.73,19.52,19.71,2099600.0,14.7742,14.9331,14.7742,14.918,2099600.0
2006-05-04 14:30:00,19.71,19.71,19.45,19.48,2110800.0,14.918,14.918,14.7212,14.7439,2110800.0
2006-05-04 15:00:00,19.48,19.52,19.47,19.48,2114400.0,14.7439,14.7742,14.7363,14.7439,2114400.0
2006-05-04 15:30:00,19.48,19.5,19.36,19.4,3030400.0,14.7439,14.759,14.6531,14.6834,3030400.0
2006-05-05 09:30:00,19.52,19.82,19.52,19.71,2425200.0,14.7742,15.0012,14.7742,14.918,2425200.0
2006-05-05 10:00:00,19.71,19.74,19.6,19.66,1256600.0,14.918,14.9407,14.8347,14.8801,1256600.0
2006-05-05 10:30:00,19.65,19.7,19.61,19.64,811400.0,14.8726,14.9104,14.8423,14.865,811400.0
2006-05-05 11:00:00,19.63,19.65,19.63,19.64,562800.0,14.8574,14.8726,14.8574,14.865,562800.0
2006-05-05 11:30:00,19.64,19.66,19.64,19.66,639400.0,14.865,14.8801,14.865,14.8801,639400.0
2006-05-05 12:00:00,19.66,19.68,19.66,19.68,717200.0,14.8801,14.8953,14.8801,14.8953,717200.0
2006-05-05 12:30:00,19.68,19.74,19.68,19.72,867600.0,14.8953,14.9407,14.8953,14.9256,867600.0
2006-05-05 13:00:00,19.72,19.75,19.7,19.75,559000.0,14.9256,14.9483,14.9104,14.9483,559000.0
2006-05-05 13:30:00,19.75,19.78,19.7,19.75,749200.0,14.9483,14.971,14.9104,14.9483,749200.0
2006-05-05 14:00:00,19.75,19.79,19.75,19.78,696600.0,14.9483,14.9785,14.9483,14.971,696600.0
2006-05-05 14:30:00,19.78,19.78,19.74,19.77,649400.0,14.971,14.971,14.9407,14.9634,649400.0
2006-05-05 15:00:00,19.78,19.81,19.77,19.81,1009800.0,14.971,14.9937,14.9634,14.9937,1009800.0
2006-05-05 15:30:00,19.8,19.94,19.8,19.82,2217800.0,14.9861,15.0921,14.9861,15.0012,2217800.0
2006-05-08 09:30:00,19.69,19.78,19.61,19.75,2072200.0,14.9028,14.971,14.8423,14.9483,2072200.0
2006-05-08 10:00:00,19.75,19.77,19.69,19.71,788800.0,14.9483,14.9634,14.9028,14.918,788800.0
2006-05-08 10:30:00,19.72,19.75,19.67,19.68,1210200.0,14.9256,14.9483,14.8877,14.8953,1210200.0
2006-05-08 11:00:00,19.68,19.74,19.68,19.71,418600.0,14.8953,14.9407,14.8953,14.918,418600.0
2006-05-08 11:30:00,19.7,19.73,19.68,19.71,948200.0,14.9104,14.9331,14.8953,14.918,948200.0
2006-05-08 12:00:00,19.71,19.75,19.68,19.68,342000.0,14.918,14.9483,14.8953,14.8953,342000.0
2006-05-08 12:30:00,19.69,19.75,19.68,19.74,407800.0,14.9028,14.9483,14.8953,14.9407,407800.0
2006-05-08 13:00:00,19.74,19.76,19.71,19.75,441800.0,14.9407,14.9558,14.918,14.9483,441800.0
2006-05-08 13:30:00,19.75,19.77,19.72,19.73,360800.0,14.9483,14.9634,14.9256,14.9331,360800.0
2006-05-08 14:00:00,19.73,19.78,19.72,19.75,468000.0,14.9331,14.971,14.9256,14.9483,468000.0
2006-05-08 14:30:00,19.75,19.75,19.7,19.72,644400.0,14.9483,14.9483,14.9104,14.9256,644400.0
2006-05-08 15:00:00,19.73,19.73,19.63,19.67,941000.0,14.9331,14.9331,14.8574,14.8877,941000.0
2006-05-08 15:30:00,19.68,19.7,19.63,19.63,1141000.0,14.8953,14.9104,14.8574,14.8574,1141000.0
2006-05-09 09:30:00,19.65,19.66,19.4,19.46,1186400.0,14.8726,14.8801,14.6834,14.7288,1186400.0
2006-05-09 10:00:00,19.45,19.48,19.37,19.38,669000.0,14.7212,14.7439,14.6606,14.6682,669000.0
2006-05-09 10:30:00,19.38,19.4,19.22,19.24,987600.0,14.6682,14.6834,14.5471,14.5623,987600.0
2006-05-09 11:00:00,19.24,19.34,19.24,19.27,866000.0,14.5623,14.6379,14.5623,14.585,866000.0
2006-05-09 11:30:00,19.27,19.34,19.27,19.3,799400.0,14.585,14.6379,14.585,14.6077,799400.0
2006-05-09 12:00:00,19.3,19.34,19.29,19.29,321800.0,14.6077,14.6379,14.6001,14.6001,321800.0
2006-05-09 12:30:00,19.29,19.3,19.27,19.28,446200.0,14.6001,14.6077,14.585,14.5925,446200.0
2006-05-09 13:00:00,19.29,19.29,19.25,19.25,349400.0,14.6001,14.6001,14.5698,14.5698,349400.0
2006-05-09 13:30:00,19.25,19.28,19.19,19.25,825000.0,14.5698,14.5925,14.5244,14.5698,825000.0
2006-05-09 14:00:00,19.25,19.25,19.22,19.23,435400.0,14.5698,14.5698,14.5471,14.5547,435400.0
2006-05-09 14:30:00,19.23,19.31,19.2,19.22,380400.0,14.5547,14.6152,14.532,14.5471,380400.0
2006-05-09 15:00:00,19.22,19.24,19.18,19.21,692200.0,14.5471,14.5623,14.5168,14.5395,692200.0
2006-05-09 15:30:00,19.21,19.24,19.21,19.22,1020000.0,14.5395,14.5623,14.5395,14.5471,1020000.0
2006-05-10 09:30:00,19.22,19.26,19.15,19.18,1201000.0,14.5471,14.5774,14.4941,14.5168,1201000.0
2006-05-10 10:00:00,19.18,19.2,19.05,19.09,985000.0,14.5168,14.532,14.4184,14.4487,985000.0
2006-05-10 10:30:00,19.09,19.14,19.09,19.13,328400.0,14.4487,14.4866,14.4487,14.479,328400.0
2006-05-10 11:00:00,19.13,19.18,19.11,19.17,659600.0,14.479,14.5168,14.4639,14.5093,659600.0
2006-05-10 11:30:00,19.18,19.18,19.13,19.15,429200.0,14.5168,14.5168,14.479,14.4941,429200.0
2006-05-10 12:00:00,19.14,19.15,19.14,19.15,474200.0,14.4866,14.4941,14.4866,14.4941,474200.0
2006-05-10 12:30:00,19.15,19.15,19.13,19.13,382800.0,14.4941,14.4941,14.479,14.479,382800.0
2006-05-10 13:00:00,19.13,19.14,19.1,19.13,704400.0,14.479,14.4866,14.4563,14.479,704400.0
2006-05-10 13:30:00,19.13,19.14,19.06,19.09,620000.0,14.479,14.4866,14.426,14.4487,620000.0
2006-05-10 14:00:00,19.09,19.14,19.02,19.06,1027000.0,14.4487,14.4866,14.3957,14.426,1027000.0
2006-05-10 14:30:00,19.06,19.11,19.0,19.11,1528200.0,14.426,14.4639,14.3806,14.4639,1528200.0
2006-05-10 15:00:00,19.11,19.13,19.03,19.05,1098800.0,14.4639,14.479,14.4033,14.4184,1098800.0
2006-05-10 15:30:00,19.05,19.11,19.03,19.1,1243200.0,14.4184,14.4639,14.4033,14.4563,1243200.0
2006-05-11 09:30:00,19.0,19.06,18.66,18.66,2403600.0,14.3806,14.426,14.1233,14.1233,2403600.0
2006-05-11 10:00:00,18.67,18.74,18.63,18.65,1907400.0,14.1308,14.1838,14.1006,14.1157,1907400.0
2006-05-11 10:30:00,18.65,18.65,18.5,18.5,1974600.0,14.1157,14.1157,14.0022,14.0022,1974600.0
2006-05-11 11:00:00,18.5,18.5,18.04,18.04,3485800.0,14.0022,14.0022,13.654,13.654,3485800.0
2006-05-11 11:30:00,18.04,18.3,18.03,18.13,2842800.0,13.654,13.8508,13.6464,13.7221,2842800.0
2006-05-11 12:00:00,18.14,18.28,18.14,18.28,1228800.0,13.7297,13.8357,13.7297,13.8357,1228800.0
2006-05-11 12:30:00,18.28,18.32,18.24,18.3,703200.0,13.8357,13.8659,13.8054,13.8508,703200.0
2006-05-11 13:00:00,18.31,18.31,18.17,18.17,822400.0,13.8584,13.8584,13.7524,13.7524,822400.0
2006-05-11 13:30:00,18.17,18.25,18.15,18.25,896400.0,13.7524,13.8129,13.7373,13.8129,896400.0
2006-05-11 14:00:00,18.25,18.35,18.23,18.33,1267400.0,13.8129,13.8886,13.7978,13.8735,1267400.0
2006-05-11 14:30:00,18.33,18.36,18.2,18.22,930000.0,13.8735,13.8962,13.7751,13.7902,930000.0
2006-05-11 15:00:00,18.22,18.31,18.18,18.27,1672200.0,13.7902,13.8584,13.76,13.8281,1672200.0
2006-05-11 15:30:00,18.27,18.28,18.21,18.27,1670800.0,13.8281,13.8357,13.7827,13.8281,1670800.0
2006-05-12 09:30:00,18.26,18.34,17.74,18.1,2692600.0,13.8205,13.8811,13.4269,13.6994,2692600.0
2006-05-12 10:00:00,18.09,18.1,17.86,17.86,1228200.0,13.6918,13.6994,13.5178,13.5178,1228200.0
2006-05-12 10:30:00,17.86,17.94,17.78,17.93,1450200.0,13.5178,13.5783,13.4572,13.5707,1450200.0
2006-05-12 11:00:00,17.93,17.98,17.88,17.92,890000.0,13.5707,13.6086,13.5329,13.5632,890000.0
2006-05-12 11:30:00,17.92,17.97,17.85,17.88,729800.0,13.5632,13.601,13.5102,13.5329,729800.0
2006-05-12 12:00:00,17.88,18.05,17.88,17.97,703200.0,13.5329,13.6616,13.5329,13.601,703200.0
2006-05-12 12:30:00,17.96,17.97,17.81,17.85,885200.0,13.5935,13.601,13.4799,13.5102,885200.0
2006-05-12 13:00:00,17.85,17.87,17.8,17.84,686000.0,13.5102,13.5253,13.4724,13.5026,686000.0
2006-05-12 13:30:00,17.84,17.86,17.83,17.84,466000.0,13.5026,13.5178,13.4951,13.5026,466000.0
2006-05-12 14:00:00,17.84,17.98,17.84,17.86,784000.0,13.5026,13.6086,13.5026,13.5178,784000.0
2006-05-12 14:30:00,17.86,17.89,17.8,17.82,676000.0,13.5178,13.5405,13.4724,13.4875,676000.0
2006-05-12 15:00:00,17.82,17.9,17.81,17.83,883600.0,13.4875,13.548,13.4799,13.4951,883600.0
2006-05-12 15:30:00,17.83,17.89,17.8,17.84,2201800.0,13.4951,13.5405,13.4724,13.5026,2201800.0
2006-05-15 09:30:00,17.88,17.92,17.56,17.66,1894800.0,13.5329,13.5632,13.2907,13.3664,1894800.0
2006-05-15 10:00:00,17.66,17.92,17.6,17.91,1339000.0,13.3664,13.5632,13.321,13.5556,1339000.0
2006-05-15 10:30:00,17.91,18.03,17.89,17.91,1829000.0,13.5556,13.6464,13.5405,13.5556,1829000.0
2006-05-15 11:00:00,17.91,18.0,17.9,17.98,806400.0,13.5556,13.6237,13.548,13.6086,806400.0
2006-05-15 11:30:00,17.99,18.0,17.93,17.98,579000.0,13.6162,13.6237,13.5707,13.6086,579000.0
2006-05-15 12:00:00,17.99,18.0,17.93,17.94,304000.0,13.6162,13.6237,13.5707,13.5783,304000.0
2006-05-15 12:30:00,17.95,17.97,17.9,17.95,442200.0,13.5859,13.601,13.548,13.5859,442200.0
2006-05-15 13:00:00,17.94,17.97,17.92,17.96,536000.0,13.5783,13.601,13.5632,13.5935,536000.0
2006-05-15 13:30:00,17.97,17.98,17.88,17.89,751800.0,13.601,13.6086,13.5329,13.5405,751800.0
2006-05-15 14:00:00,17.89,17.95,17.82,17.95,701600.0,13.5405,13.5859,13.4875,13.5859,701600.0
2006-05-15 14:30:00,17.95,17.98,17.91,17.98,682800.0,13.5859,13.6086,13.5556,13.6086,682800.0
2006-05-15 15:00:00,17.97,18.08,17.93,18.04,936400.0,13.601,13.6843,13.5707,13.654,936400.0
2006-05-15 15:30:00,18.05,18.17,18.03,18.13,1884800.0,13.6616,13.7524,13.6464,13.7221,1884800.0
2006-05-16 09:30:00,18.19,18.29,18.18,18.18,1909600.0,13.7675,13.8432,13.76,13.76,1909600.0
2006-05-16 10:00:00,18.18,18.26,18.09,18.23,1004000.0,13.76,13.8205,13.6918,13.7978,1004000.0
2006-05-16 10:30:00,18.23,18.36,18.23,18.35,1263400.0,13.7978,13.8962,13.7978,13.8886,1263400.0
2006-05-16 11:00:00,18.35,18.41,18.3,18.35,1198600.0,13.8886,13.934,13.8508,13.8886,1198600.0
2006-05-16 11:30:00,18.35,18.35,18.23,18.24,1085000.0,13.8886,13.8886,13.7978,13.8054,1085000.0
2006-05-16 12:00:00,18.25,18.29,18.25,18.25,506200.0,13.8129,13.8432,13.8129,13.8129,506200.0
2006-05-16 12:30:00,18.25,18.38,18.25,18.36,730200.0,13.8129,13.9113,13.8129,13.8962,730200.0
2006-05-16 13:00:00,18.36,18.51,18.35,18.5,1713200.0,13.8962,14.0097,13.8886,14.0022,1713200.0
2006-05-16 13:30:00,18.5,18.54,18.47,18.53,1078400.0,14.0022,14.0324,13.9795,14.0249,1078400.0
2006-05-16 14:00:00,18.54,18.54,18.49,18.5,801800.0,14.0324,14.0324,13.9946,14.0022,801800.0
2006-05-16 14:30:00,18.5,18.53,18.49,18.5,732200.0,14.0022,14.0249,13.9946,14.0022,732200.0
2006-05-16 15:00:00,18.5,18.52,18.46,18.49,1220000.0,14.0022,14.0173,13.9719,13.9946,1220000.0
2006-05-16 15:30:00,18.48,18.53,18.45,18.53,2274000.0,13.987,14.0249,13.9643,14.0249,2274000.0
2006-05-17 09:30:00,18.42,18.44,18.3,18.3,1814400.0,13.9416,13.9568,13.8508,13.8508,1814400.0
2006-05-17 10:00:00,18.3,18.35,18.25,18.27,1142600.0,13.8508,13.8886,13.8129,13.8281,1142600.0
2006-05-17 10:30:00,18.28,18.44,18.25,18.36,801400.0,13.8357,13.9568,13.8129,13.8962,801400.0
2006-05-17 11:00:00,18.35,18.36,18.1,18.11,1345800.0,13.8886,13.8962,13.6994,13.707,1345800.0
2006-05-17 11:30:00,18.11,18.23,18.09,18.16,885400.0,13.707,13.7978,13.6918,13.7448,885400.0
2006-05-17 12:00:00,18.16,18.25,18.11,18.14,651800.0,13.7448,13.8129,13.707,13.7297,651800.0
2006-05-17 12:30:00,18.14,18.24,18.13,18.18,583800.0,13.7297,13.8054,13.7221,13.76,583800.0
2006-05-17 13:00:00,18.18,18.24,18.1,18.11,496600.0,13.76,13.8054,13.6994,13.707,496600.0
2006-05-17 13:30:00,18.11,18.26,18.09,18.25,763400.0,13.707,13.8205,13.6918,13.8129,763400.0
2006-05-17 14:00:00,18.25,18.25,18.12,18.15,446400.0,13.8129,13.8129,13.7146,13.7373,446400.0
2006-05-17 14:30:00,18.16,18.19,18.09,18.17,763200.0,13.7448,13.7675,13.6918,13.7524,763200.0
2006-05-17 15:00:00,18.17,18.29,18.17,18.21,1135400.0,13.7524,13.8432,13.7524,13.7827,1135400.0
2006-05-17 15:30:00,18.22,18.25,18.15,18.2,1784800.0,13.7902,13.8129,13.7373,13.7751,1784800.0
2006-05-18 09:30:00,18.22,18.24,18.05,18.08,1645400.0,13.7902,13.8054,13.6616,13.6843,1645400.0
2006-05-18 10:00:00,18.08,18.11,17.97,18.0,1220000.0,13.6843,13.707,13.601,13.6237,1220000.0
2006-05-18 10:30:00,18.0,18.2,18.0,18.2,1141400.0,13.6237,13.7751,13.6237,13.7751,1141400.0
2006-05-18 11:00:00,18.2,18.2,18.09,18.17,589200.0,13.7751,13.7751,13.6918,13.7524,589200.0
2006-05-18 11:30:00,18.17,18.2,18.14,18.15,652400.0,13.7524,13.7751,13.7297,13.7373,652400.0
2006-05-18 12:00:00,18.15,18.25,18.12,18.2,605000.0,13.7373,13.8129,13.7146,13.7751,605000.0
2006-05-18 12:30:00,18.21,18.25,18.18,18.25,341600.0,13.7827,13.8129,13.76,13.8129,341600.0
2006-05-18 13:00:00,18.25,18.25,18.12,18.17,453000.0,13.8129,13.8129,13.7146,13.7524,453000.0
2006-05-18 13:30:00,18.17,18.23,18.16,18.2,519600.0,13.7524,13.7978,13.7448,13.7751,519600.0
2006-05-18 14:00:00,18.2,18.21,18.13,18.14,474400.0,13.7751,13.7827,13.7221,13.7297,474400.0
2006-05-18 14:30:00,18.14,18.18,18.11,18.16,507200.0,13.7297,13.76,13.707,13.7448,507200.0
2006-05-18 15:00:00,18.16,18.17,18.04,18.04,820800.0,13.7448,13.7524,13.654,13.654,820800.0
2006-05-18 15:30:00,18.05,18.11,17.99,17.99,2046400.0,13.6616,13.707,13.6162,13.6162,2046400.0
2006-05-19 09:30:00,17.9,18.28,17.89,18.2,7938400.0,13.548,13.8357,13.5405,13.7751,7938400.0
2006-05-19 10:00:00,18.2,18.27,18.15,18.25,1017400.0,13.7751,13.8281,13.7373,13.8129,1017400.0
2006-05-19 10:30:00,18.26,18.28,18.09,18.14,1146800.0,13.8205,13.8357,13.6918,13.7297,1146800.0
2006-05-19 11:00:00,18.14,18.19,17.94,18.13,1796200.0,13.7297,13.7675,13.5783,13.7221,1796200.0
2006-05-19 11:30:00,18.13,18.14,17.89,17.92,1068000.0,13.7221,13.7297,13.5405,13.5632,1068000.0
2006-05-19 12:00:00,17.93,18.04,17.91,17.96,670200.0,13.5707,13.654,13.5556,13.5935,670200.0
2006-05-19 12:30:00,17.97,18.02,17.96,17.97,910200.0,13.601,13.6389,13.5935,13.601,910200.0
2006-05-19 13:00:00,17.97,18.03,17.92,17.99,747800.0,13.601,13.6464,13.5632,13.6162,747800.0
2006-05-19 13:30:00,17.99,18.1,17.96,18.07,784400.0,13.6162,13.6994,13.5935,13.6767,784400.0
2006-05-19 14:00:00,18.07,18.15,18.07,18.13,739600.0,13.6767,13.7373,13.6767,13.7221,739600.0
2006-05-19 14:30:00,18.12,18.12,17.95,17.97,1032400.0,13.7146,13.7146,13.5859,13.601,1032400.0
2006-05-19 15:00:00,17.97,18.09,17.93,18.05,1242800.0,13.601,13.6918,13.5707,13.6616,1242800.0
2006-05-19 15:30:00,18.05,18.17,18.02,18.17,1656200.0,13.6616,13.7524,13.6389,13.7524,1656200.0
2006-05-22 09:30:00,18.38,18.43,17.94,18.03,2010000.0,13.9113,13.9492,13.5783,13.6464,2010000.0
2006-05-22 10:00:00,18.03,18.12,17.96,18.12,842000.0,13.6464,13.7146,13.5935,13.7146,842000.0
2006-05-22 10:30:00,18.13,18.14,18.03,18.04,739000.0,13.7221,13.7297,13.6464,13.654,739000.0
2006-05-22 11:00:00,18.04,18.11,18.0,18.07,760000.0,13.654,13.707,13.6237,13.6767,760000.0
2006-05-22 11:30:00,18.07,18.14,17.96,18.08,875600.0,13.6767,13.7297,13.5935,13.6843,875600.0
2006-05-22 12:00:00,18.08,18.18,18.0,18.04,799200.0,13.6843,13.76,13.6237,13.654,799200.0
2006-05-22 12:30:00,18.04,18.12,18.02,18.09,847200.0,13.654,13.7146,13.6389,13.6918,847200.0
2006-05-22 13:00:00,18.09,18.16,18.04,18.12,918600.0,13.6918,13.7448,13.654,13.7146,918600.0
2006-05-22 13:30:00,18.14,18.14,18.06,18.12,537600.0,13.7297,13.7297,13.6691,13.7146,537600.0
2006-05-22 14:00:00,18.13,18.16,18.02,18.15,893400.0,13.7221,13.7448,13.6389,13.7373,893400.0
2006-05-22 14:30:00,18.15,18.18,18.1,18.13,728600.0,13.7373,13.76,13.6994,13.7221,728600.0
2006-05-22 15:00:00,18.13,18.2,18.1,18.19,1024000.0,13.7221,13.7751,13.6994,13.7675,1024000.0
2006-05-22 15:30:00,18.19,18.25,18.11,18.11,1627000.0,13.7675,13.8129,13.707,13.707,1627000.0
2006-05-23 09:30:00,18.15,18.16,17.99,18.13,1564400.0,13.7373,13.7448,13.6162,13.7221,1564400.0
2006-05-23 10:00:00,18.13,18.2,18.1,18.11,700200.0,13.7221,13.7751,13.6994,13.707,700200.0
2006-05-23 10:30:00,18.12,18.16,18.11,18.13,520200.0,13.7146,13.7448,13.707,13.7221,520200.0
2006-05-23 11:00:00,18.13,18.15,18.03,18.08,769000.0,13.7221,13.7373,13.6464,13.6843,769000.0
2006-05-23 11:30:00,18.07,18.13,18.07,18.11,454400.0,13.6767,13.7221,13.6767,13.707,454400.0
2006-05-23 12:00:00,18.11,18.21,18.11,18.2,504400.0,13.707,13.7827,13.707,13.7751,504400.0
2006-05-23 12:30:00,18.2,18.21,18.16,18.16,266800.0,13.7751,13.7827,13.7448,13.7448,266800.0
2006-05-23 13:00:00,18.16,18.22,18.16,18.21,303400.0,13.7448,13.7902,13.7448,13.7827,303400.0
2006-05-23 13:30:00,18.22,18.28,18.17,18.18,467800.0,13.7902,13.8357,13.7524,13.76,467800.0
2006-05-23 14:00:00,18.17,18.2,18.08,18.11,392600.0,13.7524,13.7751,13.6843,13.707,392600.0
2006-05-23 14:30:00,18.11,18.13,18.0,18.07,585400.0,13.707,13.7221,13.6237,13.6767,585400.0
2006-05-23 15:00:00,18.06,18.11,18.0,18.0,641000.0,13.6691,13.707,13.6237,13.6237,641000.0
2006-05-23 15:30:00,18.0,18.02,17.8,17.81,1842400.0,13.6237,13.6389,13.4724,13.4799,1842400.0
2006-05-24 09:30:00,17.63,17.75,17.3,17.73,3039800.0,13.3437,13.4345,13.0939,13.4194,3039800.0
2006-05-24 10:00:00,17.73,17.83,17.64,17.73,1233000.0,13.4194,13.4951,13.3513,13.4194,1233000.0
2006-05-24 10:30:00,17.74,17.84,17.61,17.61,550200.0,13.4269,13.5026,13.3285,13.3285,550200.0
2006-05-24 11:00:00,17.62,17.67,17.55,17.56,880800.0,13.3361,13.374,13.2831,13.2907,880800.0
2006-05-24 11:30:00,17.56,17.69,17.5,17.68,967200.0,13.2907,13.3891,13.2453,13.3815,967200.0
2006-05-24 12:00:00,17.68,17.73,17.63,17.66,1072800.0,13.3815,13.4194,13.3437,13.3664,1072800.0
2006-05-24 12:30:00,17.66,17.67,17.53,17.53,892800.0,13.3664,13.374,13.268,13.268,892800.0
2006-05-24 13:00:00,17.53,17.6,17.5,17.5,1102800.0,13.268,13.321,13.2453,13.2453,1102800.0
2006-05-24 13:30:00,17.5,17.68,17.47,17.6,1301000.0,13.2453,13.3815,13.2226,13.321,1301000.0
2006-05-24 14:00:00,17.6,17.65,17.47,17.51,1188000.0,13.321,13.3588,13.2226,13.2529,1188000.0
2006-05-24 14:30:00,17.51,17.66,17.47,17.53,1342200.0,13.2529,13.3664,13.2226,13.268,1342200.0
2006-05-24 15:00:00,17.54,17.61,17.5,17.54,1908400.0,13.2756,13.3285,13.2453,13.2756,1908400.0
2006-05-24 15:30:00,17.54,17.7,17.54,17.62,2027600.0,13.2756,13.3967,13.2756,13.3361,2027600.0
2006-05-25 09:30:00,17.63,17.8,17.52,17.78,1194800.0,13.3437,13.4724,13.2604,13.4572,1194800.0
2006-05-25 10:00:00,17.78,17.83,17.61,17.62,1107400.0,13.4572,13.4951,13.3285,13.3361,1107400.0
2006-05-25 10:30:00,17.62,17.66,17.58,17.63,882800.0,13.3361,13.3664,13.3058,13.3437,882800.0
2006-05-25 11:00:00,17.63,17.75,17.61,17.72,966400.0,13.3437,13.4345,13.3285,13.4118,966400.0
2006-05-25 11:30:00,17.72,17.96,17.72,17.95,1115200.0,13.4118,13.5935,13.4118,13.5859,1115200.0
2006-05-25 12:00:00,17.95,17.96,17.84,17.84,447400.0,13.5859,13.5935,13.5026,13.5026,447400.0
2006-05-25 12:30:00,17.84,17.85,17.77,17.83,424000.0,13.5026,13.5102,13.4496,13.4951,424000.0
2006-05-25 13:00:00,17.82,17.84,17.79,17.82,228200.0,13.4875,13.5026,13.4648,13.4875,228200.0
2006-05-25 13:30:00,17.83,17.84,17.77,17.81,356400.0,13.4951,13.5026,13.4496,13.4799,356400.0
2006-05-25 14:00:00,17.81,17.86,17.81,17.84,548000.0,13.4799,13.5178,13.4799,13.5026,548000.0
2006-05-25 14:30:00,17.84,17.88,17.79,17.83,489400.0,13.5026,13.5329,13.4648,13.4951,489400.0
2006-05-25 15:00:00,17.83,17.84,17.72,17.72,794400.0,13.4951,13.5026,13.4118,13.4118,794400.0
2006-05-25 15:30:00,17.72,17.74,17.65,17.72,1680400.0,13.4118,13.4269,13.3588,13.4118,1680400.0
2006-05-26 09:30:00,17.82,17.86,17.73,17.85,930400.0,13.4875,13.5178,13.4194,13.5102,930400.0
2006-05-26 10:00:00,17.84,17.88,17.73,17.78,424800.0,13.5026,13.5329,13.4194,13.4572,424800.0
2006-05-26 10:30:00,17.78,17.79,17.61,17.72,483800.0,13.4572,13.4648,13.3285,13.4118,483800.0
2006-05-26 11:00:00,17.73,17.77,17.69,17.69,281800.0,13.4194,13.4496,13.3891,13.3891,281800.0
2006-05-26 11:30:00,17.7,17.76,17.66,17.75,487200.0,13.3967,13.4421,13.3664,13.4345,487200.0
2006-05-26 12:00:00,17.75,17.78,17.7,17.76,482400.0,13.4345,13.4572,13.3967,13.4421,482400.0
2006-05-26 12:30:00,17.76,17.77,17.72,17.74,343000.0,13.4421,13.4496,13.4118,13.4269,343000.0
2006-05-26 13:00:00,17.74,17.75,17.68,17.71,259400.0,13.4269,13.4345,13.3815,13.4042,259400.0
2006-05-26 13:30:00,17.71,17.76,17.68,17.75,288800.0,13.4042,13.4421,13.3815,13.4345,288800.0
2006-05-26 14:00:00,17.75,17.8,17.73,17.73,382600.0,13.4345,13.4724,13.4194,13.4194,382600.0
2006-05-26 14:30:00,17.73,17.75,17.65,17.72,387400.0,13.4194,13.4345,13.3588,13.4118,387400.0
2006-05-26 15:00:00,17.72,17.73,17.66,17.7,268200.0,13.4118,13.4194,13.3664,13.3967,268200.0
2006-05-26 15:30:00,17.7,17.74,17.66,17.72,733000.0,13.3967,13.4269,13.3664,13.4118,733000.0
2006-05-30 09:30:00,17.66,17.7,17.41,17.41,1049200.0,13.3664,13.3967,13.1772,13.1772,1049200.0
2006-05-30 10:00:00,17.41,17.46,17.36,17.38,867000.0,13.1772,13.215,13.1393,13.1545,867000.0
2006-05-30 10:30:00,17.38,17.42,17.35,17.38,840800.0,13.1545,13.1847,13.1318,13.1545,840800.0
2006-05-30 11:00:00,17.38,17.4,17.34,17.37,778200.0,13.1545,13.1696,13.1242,13.1469,778200.0
2006-05-30 11:30:00,17.38,17.5,17.37,17.49,494800.0,13.1545,13.2453,13.1469,13.2377,494800.0
2006-05-30 12:00:00,17.49,17.5,17.4,17.43,468400.0,13.2377,13.2453,13.1696,13.1923,468400.0
2006-05-30 12:30:00,17.43,17.49,17.43,17.43,354800.0,13.1923,13.2377,13.1923,13.1923,354800.0
2006-05-30 13:00:00,17.43,17.47,17.42,17.46,330600.0,13.1923,13.2226,13.1847,13.215,330600.0
2006-05-30 13:30:00,17.46,17.52,17.44,17.52,451200.0,13.215,13.2604,13.1999,13.2604,451200.0
2006-05-30 14:00:00,17.52,17.56,17.49,17.5,380000.0,13.2604,13.2907,13.2377,13.2453,380000.0
2006-05-30 14:30:00,17.5,17.59,17.5,17.5,408800.0,13.2453,13.3134,13.2453,13.2453,408800.0
2006-05-30 15:00:00,17.5,17.52,17.46,17.46,537600.0,13.2453,13.2604,13.215,13.215,537600.0
2006-05-30 15:30:00,17.46,17.52,17.44,17.45,1837800.0,13.215,13.2604,13.1999,13.2074,1837800.0
2006-05-31 09:30:00,17.47,17.58,17.44,17.57,824400.0,13.2226,13.3058,13.1999,13.2983,824400.0
2006-05-31 10:00:00,17.57,17.62,17.53,17.58,926800.0,13.2983,13.3361,13.268,13.3058,926800.0
2006-05-31 10:30:00,17.59,17.74,17.59,17.65,648800.0,13.3134,13.4269,13.3134,13.3588,648800.0
2006-05-31 11:00:00,17.66,17.68,17.58,17.63,360800.0,13.3664,13.3815,13.3058,13.3437,360800.0
2006-05-31 11:30:00,17.63,17.67,17.61,17.64,315400.0,13.3437,13.374,13.3285,13.3513,315400.0
2006-05-31 12:00:00,17.64,17.68,17.63,17.68,290600.0,13.3513,13.3815,13.3437,13.3815,290600.0
2006-05-31 12:30:00,17.68,17.73,17.67,17.72,526000.0,13.3815,13.4194,13.374,13.4118,526000.0
2006-05-31 13:00:00,17.72,17.77,17.72,17.74,874400.0,13.4118,13.4496,13.4118,13.4269,874400.0
2006-05-31 13:30:00,17.74,17.8,17.71,17.75,471600.0,13.4269,13.4724,13.4042,13.4345,471600.0
2006-05-31 14:00:00,17.75,17.84,17.65,17.74,1765400.0,13.4345,13.5026,13.3588,13.4269,1765400.0
2006-05-31 14:30:00,17.75,17.8,17.68,17.72,829000.0,13.4345,13.4724,13.3815,13.4118,829000.0
2006-05-31 15:00:00,17.72,17.78,17.69,17.75,804600.0,13.4118,13.4572,13.3891,13.4345,804600.0
2006-05-31 15:30:00,17.75,17.84,17.73,17.78,1457000.0,13.4345,13.5026,13.4194,13.4572,1457000.0
2006-06-01 09:30:00,17.76,17.89,17.75,17.86,1092400.0,13.4421,13.5405,13.4345,13.5178,1092400.0
2006-06-01 10:00:00,17.85,17.95,17.81,17.95,1366200.0,13.5102,13.5859,13.4799,13.5859,1366200.0
2006-06-01 10:30:00,17.95,18.0,17.9,17.99,1015400.0,13.5859,13.6237,13.548,13.6162,1015400.0
2006-06-01 11:00:00,17.99,18.04,17.97,18.01,711400.0,13.6162,13.654,13.601,13.6313,711400.0
2006-06-01 11:30:00,18.01,18.04,17.9,17.93,838200.0,13.6313,13.654,13.548,13.5707,838200.0
2006-06-01 12:00:00,17.92,18.02,17.92,18.0,618600.0,13.5632,13.6389,13.5632,13.6237,618600.0
2006-06-01 12:30:00,18.0,18.02,17.94,17.97,658200.0,13.6237,13.6389,13.5783,13.601,658200.0
2006-06-01 13:00:00,17.96,17.98,17.92,17.96,459800.0,13.5935,13.6086,13.5632,13.5935,459800.0
2006-06-01 13:30:00,17.96,18.0,17.95,17.99,495800.0,13.5935,13.6237,13.5859,13.6162,495800.0
2006-06-01 14:00:00,17.99,18.06,17.98,18.06,797800.0,13.6162,13.6691,13.6086,13.6691,797800.0
2006-06-01 14:30:00,18.06,18.15,18.06,18.11,1229400.0,13.6691,13.7373,13.6691,13.707,1229400.0
2006-06-01 15:00:00,18.11,18.13,18.07,18.07,963800.0,13.707,13.7221,13.6767,13.6767,963800.0
2006-06-01 15:30:00,18.07,18.13,18.03,18.08,2708600.0,13.6767,13.7221,13.6464,13.6843,2708600.0
2006-06-02 09:30:00,18.1,18.11,17.86,17.98,2445000.0,13.6994,13.707,13.5178,13.6086,2445000.0
2006-06-02 10:00:00,17.98,18.16,17.97,18.05,1110000.0,13.6086,13.7448,13.601,13.6616,1110000.0
2006-06-02 10:30:00,18.04,18.09,18.0,18.04,846800.0,13.654,13.6918,13.6237,13.654,846800.0
2006-06-02 11:00:00,18.04,18.06,17.95,17.98,613600.0,13.654,13.6691,13.5859,13.6086,613600.0
2006-06-02 11:30:00,17.97,17.99,17.79,17.8,825800.0,13.601,13.6162,13.4648,13.4724,825800.0
2006-06-02 12:00:00,17.8,17.93,17.78,17.91,531600.0,13.4724,13.5707,13.4572,13.5556,531600.0
2006-06-02 12:30:00,17.91,17.98,17.9,17.94,385200.0,13.5556,13.6086,13.548,13.5783,385200.0
2006-06-02 13:00:00,17.94,18.0,17.89,17.97,423400.0,13.5783,13.6237,13.5405,13.601,423400.0
2006-06-02 13:30:00,17.97,17.98,17.86,17.89,342200.0,13.601,13.6086,13.5178,13.5405,342200.0
2006-06-02 14:00:00,17.89,17.92,17.85,17.85,270400.0,13.5405,13.5632,13.5102,13.5102,270400.0
2006-06-02 14:30:00,17.85,17.96,17.85,17.91,379600.0,13.5102,13.5935,13.5102,13.5556,379600.0
2006-06-02 15:00:00,17.92,17.94,17.83,17.92,517200.0,13.5632,13.5783,13.4951,13.5632,517200.0
2006-06-02 15:30:00,17.92,18.0,17.92,18.0,828800.0,13.5632,13.6237,13.5632,13.6237,828800.0
2006-06-05 09:30:00,17.92,17.97,17.86,17.93,1108400.0,13.5632,13.601,13.5178,13.5707,1108400.0
2006-06-05 10:00:00,17.93,18.0,17.88,17.99,665800.0,13.5707,13.6237,13.5329,13.6162,665800.0
2006-06-05 10:30:00,18.0,18.08,17.99,18.05,732800.0,13.6237,13.6843,13.6162,13.6616,732800.0
2006-06-05 11:00:00,18.05,18.09,18.05,18.07,505800.0,13.6616,13.6918,13.6616,13.6767,505800.0
2006-06-05 11:30:00,18.07,18.08,18.01,18.01,502200.0,13.6767,13.6843,13.6313,13.6313,502200.0
2006-06-05 12:00:00,18.01,18.03,17.91,17.91,499600.0,13.6313,13.6464,13.5556,13.5556,499600.0
2006-06-05 12:30:00,17.91,17.92,17.86,17.86,381200.0,13.5556,13.5632,13.5178,13.5178,381200.0
2006-06-05 13:00:00,17.86,17.88,17.83,17.88,346600.0,13.5178,13.5329,13.4951,13.5329,346600.0
2006-06-05 13:30:00,17.87,17.9,17.86,17.9,350800.0,13.5253,13.548,13.5178,13.548,350800.0
2006-06-05 14:00:00,17.9,17.9,17.72,17.82,1073600.0,13.548,13.548,13.4118,13.4875,1073600.0
2006-06-05 14:30:00,17.82,17.84,17.72,17.81,844400.0,13.4875,13.5026,13.4118,13.4799,844400.0
2006-06-05 15:00:00,17.8,17.8,17.68,17.73,962000.0,13.4724,13.4724,13.3815,13.4194,962000.0
2006-06-05 15:30:00,17.73,17.79,17.68,17.69,961400.0,13.4194,13.4648,13.3815,13.3891,961400.0
2006-06-06 09:30:00,17.77,17.78,17.56,17.65,1327200.0,13.4496,13.4572,13.2907,13.3588,1327200.0
2006-06-06 10:00:00,17.65,17.78,17.61,17.68,894200.0,13.3588,13.4572,13.3285,13.3815,894200.0
2006-06-06 10:30:00,17.68,17.74,17.53,17.53,801000.0,13.3815,13.4269,13.268,13.268,801000.0
2006-06-06 11:00:00,17.53,17.6,17.5,17.56,819800.0,13.268,13.321,13.2453,13.2907,819800.0
2006-06-06 11:30:00,17.56,17.61,17.48,17.52,821000.0,13.2907,13.3285,13.2302,13.2604,821000.0
2006-06-06 12:00:00,17.52,17.53,17.46,17.47,649600.0,13.2604,13.268,13.215,13.2226,649600.0
2006-06-06 12:30:00,17.47,17.62,17.46,17.61,688400.0,13.2226,13.3361,13.215,13.3285,688400.0
2006-06-06 13:00:00,17.6,17.61,17.51,17.55,617400.0,13.321,13.3285,13.2529,13.2831,617400.0
2006-06-06 13:30:00,17.55,17.57,17.49,17.55,596200.0,13.2831,13.2983,13.2377,13.2831,596200.0
2006-06-06 14:00:00,17.55,17.55,17.47,17.49,572400.0,13.2831,13.2831,13.2226,13.2377,572400.0
2006-06-06 14:30:00,17.5,17.55,17.47,17.5,592000.0,13.2453,13.2831,13.2226,13.2453,592000.0
2006-06-06 15:00:00,17.5,17.54,17.47,17.49,646400.0,13.2453,13.2756,13.2226,13.2377,646400.0
2006-06-06 15:30:00,17.49,17.65,17.48,17.65,1669800.0,13.2377,13.3588,13.2302,13.3588,1669800.0
2006-06-07 09:30:00,17.67,17.73,17.56,17.62,970600.0,13.374,13.4194,13.2907,13.3361,970600.0
2006-06-07 10:00:00,17.63,17.77,17.63,17.72,849400.0,13.3437,13.4496,13.3437,13.4118,849400.0
2006-06-07 10:30:00,17.72,17.76,17.65,17.73,534800.0,13.4118,13.4421,13.3588,13.4194,534800.0
2006-06-07 11:00:00,17.73,17.79,17.73,17.73,495400.0,13.4194,13.4648,13.4194,13.4194,495400.0
2006-06-07 11:30:00,17.73,17.85,17.71,17.85,475000.0,13.4194,13.5102,13.4042,13.5102,475000.0
2006-06-07 12:00:00,17.85,17.9,17.83,17.86,508400.0,13.5102,13.548,13.4951,13.5178,508400.0
2006-06-07 12:30:00,17.86,17.92,17.86,17.9,626000.0,13.5178,13.5632,13.5178,13.548,626000.0
2006-06-07 13:00:00,17.9,17.99,17.89,17.99,630400.0,13.548,13.6162,13.5405,13.6162,630400.0
2006-06-07 13:30:00,17.99,18.0,17.88,17.95,798600.0,13.6162,13.6237,13.5329,13.5859,798600.0
2006-06-07 14:00:00,17.94,17.96,17.86,17.96,1143000.0,13.5783,13.5935,13.5178,13.5935,1143000.0
2006-06-07 14:30:00,17.96,17.98,17.92,17.95,735400.0,13.5935,13.6086,13.5632,13.5859,735400.0
2006-06-07 15:00:00,17.95,17.95,17.86,17.86,967800.0,13.5859,13.5859,13.5178,13.5178,967800.0
2006-06-07 15:30:00,17.86,17.88,17.82,17.83,1987200.0,13.5178,13.5329,13.4875,13.4951,1987200.0
2006-06-08 09:30:00,17.77,17.95,17.73,17.93,1789600.0,13.4496,13.5859,13.4194,13.5707,1789600.0
2006-06-08 10:00:00,17.93,17.94,17.78,17.79,1630000.0,13.5707,13.5783,13.4572,13.4648,1630000.0
2006-06-08 10:30:00,17.79,17.88,17.72,17.86,1560400.0,13.4648,13.5329,13.4118,13.5178,1560400.0
2006-06-08 11:00:00,17.86,17.9,17.72,17.84,1970400.0,13.5178,13.548,13.4118,13.5026,1970400.0
2006-06-08 11:30:00,17.84,17.9,17.63,17.76,2070600.0,13.5026,13.548,13.3437,13.4421,2070600.0
2006-06-08 12:00:00,17.77,17.87,17.74,17.77,1293000.0,13.4496,13.5253,13.4269,13.4496,1293000.0
2006-06-08 12:30:00,17.77,17.86,17.75,17.82,630200.0,13.4496,13.5178,13.4345,13.4875,630200.0
2006-06-08 13:00:00,17.82,17.84,17.72,17.8,689200.0,13.4875,13.5026,13.4118,13.4724,689200.0
2006-06-08 13:30:00,17.8,17.89,17.78,17.89,628600.0,13.4724,13.5405,13.4572,13.5405,628600.0
2006-06-08 14:00:00,17.89,17.91,17.78,17.86,953000.0,13.5405,13.5556,13.4572,13.5178,953000.0
2006-06-08 14:30:00,17.87,17.95,17.85,17.93,1019400.0,13.5253,13.5859,13.5102,13.5707,1019400.0
2006-06-08 15:00:00,17.93,18.13,17.91,18.06,1777800.0,13.5707,13.7221,13.5556,13.6691,1777800.0
2006-06-08 15:30:00,18.06,18.22,18.05,18.11,1981000.0,13.6691,13.7902,13.6616,13.707,1981000.0
2006-06-09 09:30:00,18.06,18.25,18.01,18.16,1207000.0,13.6691,13.8129,13.6313,13.7448,1207000.0
2006-06-09 10:00:00,18.17,18.21,18.1,18.16,861200.0,13.7524,13.7827,13.6994,13.7448,861200.0
2006-06-09 10:30:00,18.16,18.18,18.09,18.1,803800.0,13.7448,13.76,13.6918,13.6994,803800.0
2006-06-09 11:00:00,18.1,18.15,18.02,18.03,792200.0,13.6994,13.7373,13.6389,13.6464,792200.0
2006-06-09 11:30:00,18.03,18.13,17.91,17.92,896200.0,13.6464,13.7221,13.5556,13.5632,896200.0
2006-06-09 12:00:00,17.93,18.0,17.92,17.95,534800.0,13.5707,13.6237,13.5632,13.5859,534800.0
2006-06-09 12:30:00,17.95,18.11,17.93,18.05,814600.0,13.5859,13.707,13.5707,13.6616,814600.0
2006-06-09 13:00:00,18.05,18.1,17.98,18.07,539800.0,13.6616,13.6994,13.6086,13.6767,539800.0
2006-06-09 13:30:00,18.06,18.13,18.02,18.07,634400.0,13.6691,13.7221,13.6389,13.6767,634400.0
2006-06-09 14:00:00,18.07,18.15,18.06,18.11,843000.0,13.6767,13.7373,13.6691,13.707,843000.0
2006-06-09 14:30:00,18.11,18.16,18.09,18.11,671800.0,13.707,13.7448,13.6918,13.707,671800.0
2006-06-09 15:00:00,18.11,18.13,18.0,18.04,592200.0,13.707,13.7221,13.6237,13.654,592200.0
2006-06-09 15:30:00,18.04,18.07,17.94,17.94,970200.0,13.654,13.6767,13.5783,13.5783,970200.0
2006-06-12 09:30:00,17.95,18.02,17.9,17.95,650800.0,13.5859,13.6389,13.548,13.5859,650800.0
2006-06-12 10:00:00,17.95,17.95,17.79,17.84,1010400.0,13.5859,13.5859,13.4648,13.5026,1010400.0
2006-06-12 10:30:00,17.84,17.9,17.8,17.85,715400.0,13.5026,13.548,13.4724,13.5102,715400.0
2006-06-12 11:00:00,17.84,17.84,17.73,17.78,769800.0,13.5026,13.5026,13.4194,13.4572,769800.0
2006-06-12 11:30:00,17.78,17.88,17.77,17.82,658600.0,13.4572,13.5329,13.4496,13.4875,658600.0
2006-06-12 12:00:00,17.82,17.85,17.69,17.77,792200.0,13.4875,13.5102,13.3891,13.4496,792200.0
2006-06-12 12:30:00,17.77,17.79,17.7,17.78,497400.0,13.4496,13.4648,13.3967,13.4572,497400.0
2006-06-12 13:00:00,17.78,17.82,17.74,17.77,432600.0,13.4572,13.4875,13.4269,13.4496,432600.0
2006-06-12 13:30:00,17.77,17.87,17.7,17.85,493400.0,13.4496,13.5253,13.3967,13.5102,493400.0
2006-06-12 14:00:00,17.86,17.87,17.79,17.83,494400.0,13.5178,13.5253,13.4648,13.4951,494400.0
2006-06-12 14:30:00,17.83,17.86,17.76,17.84,530400.0,13.4951,13.5178,13.4421,13.5026,530400.0
2006-06-12 15:00:00,17.84,17.85,17.77,17.79,488400.0,13.5026,13.5102,13.4496,13.4648,488400.0
2006-06-12 15:30:00,17.79,17.8,17.7,17.71,974400.0,13.4648,13.4724,13.3967,13.4042,974400.0
2006-06-13 09:30:00,17.63,17.88,17.63,17.74,1929800.0,13.3437,13.5329,13.3437,13.4269,1929800.0
2006-06-13 10:00:00,17.73,17.79,17.65,17.73,1349000.0,13.4194,13.4648,13.3588,13.4194,1349000.0
2006-06-13 10:30:00,17.73,17.77,17.64,17.74,977800.0,13.4194,13.4496,13.3513,13.4269,977800.0
2006-06-13 11:00:00,17.74,17.78,17.68,17.77,884200.0,13.4269,13.4572,13.3815,13.4496,884200.0
2006-06-13 11:30:00,17.77,17.8,17.71,17.8,767600.0,13.4496,13.4724,13.4042,13.4724,767600.0
2006-06-13 12:00:00,17.8,17.8,17.73,17.73,677600.0,13.4724,13.4724,13.4194,13.4194,677600.0
2006-06-13 12:30:00,17.73,17.78,17.72,17.74,736800.0,13.4194,13.4572,13.4118,13.4269,736800.0
2006-06-13 13:00:00,17.74,17.74,17.66,17.68,725000.0,13.4269,13.4269,13.3664,13.3815,725000.0
2006-06-13 13:30:00,17.68,17.76,17.68,17.73,520600.0,13.3815,13.4421,13.3815,13.4194,520600.0
2006-06-13 14:00:00,17.73,17.74,17.67,17.68,747600.0,13.4194,13.4269,13.374,13.3815,747600.0
2006-06-13 14:30:00,17.68,17.73,17.57,17.58,1115400.0,13.3815,13.4194,13.2983,13.3058,1115400.0
2006-06-13 15:00:00,17.58,17.68,17.52,17.62,1553000.0,13.3058,13.3815,13.2604,13.3361,1553000.0
2006-06-13 15:30:00,17.62,17.72,17.54,17.57,1480200.0,13.3361,13.4118,13.2756,13.2983,1480200.0
2006-06-14 09:30:00,17.54,17.64,17.47,17.61,1351400.0,13.2756,13.3513,13.2226,13.3285,1351400.0
2006-06-14 10:00:00,17.61,17.78,17.61,17.66,1637200.0,13.3285,13.4572,13.3285,13.3664,1637200.0
2006-06-14 10:30:00,17.66,17.7,17.59,17.63,572000.0,13.3664,13.3967,13.3134,13.3437,572000.0
2006-06-14 11:00:00,17.63,17.7,17.55,17.67,410600.0,13.3437,13.3967,13.2831,13.374,410600.0
2006-06-14 11:30:00,17.67,17.68,17.6,17.66,313800.0,13.374,13.3815,13.321,13.3664,313800.0
2006-06-14 12:00:00,17.66,17.68,17.61,17.65,480200.0,13.3664,13.3815,13.3285,13.3588,480200.0
2006-06-14 12:30:00,17.65,17.67,17.63,17.66,421200.0,13.3588,13.374,13.3437,13.3664,421200.0
2006-06-14 13:00:00,17.66,17.71,17.6,17.7,650600.0,13.3664,13.4042,13.321,13.3967,650600.0
2006-06-14 13:30:00,17.7,17.81,17.67,17.8,859400.0,13.3967,13.4799,13.374,13.4724,859400.0
2006-06-14 14:00:00,17.8,17.88,17.75,17.82,969200.0,13.4724,13.5329,13.4345,13.4875,969200.0
2006-06-14 14:30:00,17.82,17.86,17.73,17.85,933800.0,13.4875,13.5178,13.4194,13.5102,933800.0
2006-06-14 15:00:00,17.85,17.9,17.83,17.86,989400.0,13.5102,13.548,13.4951,13.5178,989400.0
2006-06-14 15:30:00,17.86,17.95,17.85,17.93,1505000.0,13.5178,13.5859,13.5102,13.5707,1505000.0
2006-06-15 09:30:00,17.96,18.0,17.76,17.93,1377600.0,13.5935,13.6237,13.4421,13.5707,1377600.0
2006-06-15 10:00:00,17.93,18.0,17.9,17.93,615600.0,13.5707,13.6237,13.548,13.5707,615600.0
2006-06-15 10:30:00,17.93,18.08,17.93,18.04,685400.0,13.5707,13.6843,13.5707,13.654,685400.0
2006-06-15 11:00:00,18.04,18.07,18.02,18.05,395800.0,13.654,13.6767,13.6389,13.6616,395800.0
2006-06-15 11:30:00,18.05,18.08,18.02,18.07,356400.0,13.6616,13.6843,13.6389,13.6767,356400.0
2006-06-15 12:00:00,18.06,18.09,18.03,18.09,315600.0,13.6691,13.6918,13.6464,13.6918,315600.0
2006-06-15 12:30:00,18.09,18.1,18.07,18.07,358600.0,13.6918,13.6994,13.6767,13.6767,358600.0
2006-06-15 13:00:00,18.07,18.08,18.04,18.07,235800.0,13.6767,13.6843,13.654,13.6767,235800.0
2006-06-15 13:30:00,18.07,18.1,18.0,18.06,374000.0,13.6767,13.6994,13.6237,13.6691,374000.0
2006-06-15 14:00:00,18.06,18.16,18.06,18.15,426400.0,13.6691,13.7448,13.6691,13.7373,426400.0
2006-06-15 14:30:00,18.15,18.31,18.14,18.28,973400.0,13.7373,13.8584,13.7297,13.8357,973400.0
2006-06-15 15:00:00,18.28,18.3,18.22,18.28,1034000.0,13.8357,13.8508,13.7902,13.8357,1034000.0
2006-06-15 15:30:00,18.28,18.44,18.28,18.39,2403600.0,13.8357,13.9568,13.8357,13.9189,2403600.0
2006-06-16 09:30:00,18.3,18.49,18.25,18.47,9334000.0,13.8508,13.9946,13.8129,13.9795,9334000.0
2006-06-16 10:00:00,18.47,18.48,18.33,18.36,808800.0,13.9795,13.987,13.8735,13.8962,808800.0
2006-06-16 10:30:00,18.36,18.4,18.2,18.25,925400.0,13.8962,13.9265,13.7751,13.8129,925400.0
2006-06-16 11:00:00,18.25,18.35,18.2,18.24,545000.0,13.8129,13.8886,13.7751,13.8054,545000.0
2006-06-16 11:30:00,18.25,18.34,18.23,18.31,438800.0,13.8129,13.8811,13.7978,13.8584,438800.0
2006-06-16 12:00:00,18.31,18.36,18.25,18.26,462600.0,13.8584,13.8962,13.8129,13.8205,462600.0
2006-06-16 12:30:00,18.26,18.28,18.18,18.21,462600.0,13.8205,13.8357,13.76,13.7827,462600.0
2006-06-16 13:00:00,18.21,18.28,18.21,18.24,237200.0,13.7827,13.8357,13.7827,13.8054,237200.0
2006-06-16 13:30:00,18.24,18.27,18.21,18.25,270400.0,13.8054,13.8281,13.7827,13.8129,270400.0
2006-06-16 14:00:00,18.25,18.34,18.24,18.32,519400.0,13.8129,13.8811,13.8054,13.8659,519400.0
2006-06-16 14:30:00,18.32,18.34,18.26,18.33,683200.0,13.8659,13.8811,13.8205,13.8735,683200.0
2006-06-16 15:00:00,18.33,18.39,18.32,18.38,577600.0,13.8735,13.9189,13.8659,13.9113,577600.0
2006-06-16 15:30:00,18.38,18.39,18.29,18.32,1319200.0,13.9113,13.9189,13.8432,13.8659,1319200.0
2006-06-19 09:30:00,18.4,18.4,18.24,18.25,848400.0,13.9265,13.9265,13.8054,13.8129,848400.0
2006-06-19 10:00:00,18.25,18.26,18.07,18.11,742600.0,13.8129,13.8205,13.6767,13.707,742600.0
2006-06-19 10:30:00,18.11,18.18,18.04,18.17,509000.0,13.707,13.76,13.654,13.7524,509000.0
2006-06-19 11:00:00,18.18,18.32,18.15,18.23,753000.0,13.76,13.8659,13.7373,13.7978,753000.0
2006-06-19 11:30:00,18.22,18.27,18.14,18.17,414000.0,13.7902,13.8281,13.7297,13.7524,414000.0
2006-06-19 12:00:00,18.17,18.23,18.13,18.18,410800.0,13.7524,13.7978,13.7221,13.76,410800.0
2006-06-19 12:30:00,18.18,18.2,18.13,18.13,246600.0,13.76,13.7751,13.7221,13.7221,246600.0
2006-06-19 13:00:00,18.14,18.14,18.0,18.03,701400.0,13.7297,13.7297,13.6237,13.6464,701400.0
2006-06-19 13:30:00,18.02,18.07,17.97,18.0,541000.0,13.6389,13.6767,13.601,13.6237,541000.0
2006-06-19 14:00:00,17.99,18.0,17.91,17.93,879400.0,13.6162,13.6237,13.5556,13.5707,879400.0
2006-06-19 14:30:00,17.93,17.98,17.9,17.9,913600.0,13.5707,13.6086,13.548,13.548,913600.0
2006-06-19 15:00:00,17.9,18.04,17.86,18.04,913600.0,13.548,13.654,13.5178,13.654,913600.0
2006-06-19 15:30:00,18.03,18.07,17.93,17.96,884600.0,13.6464,13.6767,13.5707,13.5935,884600.0
2006-06-20 09:30:00,17.93,18.0,17.85,17.95,637000.0,13.5707,13.6237,13.5102,13.5859,637000.0
2006-06-20 10:00:00,17.96,18.05,17.93,18.03,552800.0,13.5935,13.6616,13.5707,13.6464,552800.0
2006-06-20 10:30:00,18.03,18.05,17.96,18.0,393800.0,13.6464,13.6616,13.5935,13.6237,393800.0
2006-06-20 11:00:00,17.99,18.15,17.97,18.14,680200.0,13.6162,13.7373,13.601,13.7297,680200.0
2006-06-20 11:30:00,18.14,18.2,18.13,18.16,751000.0,13.7297,13.7751,13.7221,13.7448,751000.0
2006-06-20 12:00:00,18.17,18.17,18.11,18.11,562800.0,13.7524,13.7524,13.707,13.707,562800.0
2006-06-20 12:30:00,18.11,18.11,18.01,18.05,523200.0,13.707,13.707,13.6313,13.6616,523200.0
2006-06-20 13:00:00,18.05,18.05,17.99,17.99,438200.0,13.6616,13.6616,13.6162,13.6162,438200.0
2006-06-20 13:30:00,17.99,18.03,17.92,17.95,622000.0,13.6162,13.6464,13.5632,13.5859,622000.0
2006-06-20 14:00:00,17.95,17.95,17.89,17.91,787400.0,13.5859,13.5859,13.5405,13.5556,787400.0
2006-06-20 14:30:00,17.91,17.99,17.9,17.96,424600.0,13.5556,13.6162,13.548,13.5935,424600.0
2006-06-20 15:00:00,17.96,18.0,17.92,17.98,614000.0,13.5935,13.6237,13.5632,13.6086,614000.0
2006-06-20 15:30:00,17.98,17.99,17.89,17.93,1095800.0,13.6086,13.6162,13.5405,13.5707,1095800.0
2006-06-21 09:30:00,18.0,18.16,17.96,18.11,1038200.0,13.6237,13.7448,13.5935,13.707,1038200.0
2006-06-21 10:00:00,18.11,18.2,18.1,18.16,712600.0,13.707,13.7751,13.6994,13.7448,712600.0
2006-06-21 10:30:00,18.15,18.2,18.13,18.13,784600.0,13.7373,13.7751,13.7221,13.7221,784600.0
2006-06-21 11:00:00,18.13,18.25,18.13,18.25,794000.0,13.7221,13.8129,13.7221,13.8129,794000.0
2006-06-21 11:30:00,18.25,18.25,18.15,18.15,716000.0,13.8129,13.8129,13.7373,13.7373,716000.0
2006-06-21 12:00:00,18.16,18.26,18.14,18.23,721200.0,13.7448,13.8205,13.7297,13.7978,721200.0
2006-06-21 12:30:00,18.23,18.28,18.23,18.28,389800.0,13.7978,13.8357,13.7978,13.8357,389800.0
2006-06-21 13:00:00,18.28,18.32,18.27,18.32,447600.0,13.8357,13.8659,13.8281,13.8659,447600.0
2006-06-21 13:30:00,18.32,18.42,18.32,18.41,770800.0,13.8659,13.9416,13.8659,13.934,770800.0
2006-06-21 14:00:00,18.41,18.41,18.33,18.34,486200.0,13.934,13.934,13.8735,13.8811,486200.0
2006-06-21 14:30:00,18.34,18.38,18.24,18.31,654000.0,13.8811,13.9113,13.8054,13.8584,654000.0
2006-06-21 15:00:00,18.31,18.37,18.29,18.33,672800.0,13.8584,13.9038,13.8432,13.8735,672800.0
2006-06-21 15:30:00,18.33,18.33,18.21,18.21,1120000.0,13.8735,13.8735,13.7827,13.7827,1120000.0
2006-06-22 09:30:00,18.25,18.28,18.15,18.25,672400.0,13.8129,13.8357,13.7373,13.8129,672400.0
2006-06-22 10:00:00,18.25,18.25,18.05,18.08,773800.0,13.8129,13.8129,13.6616,13.6843,773800.0
2006-06-22 10:30:00,18.08,18.09,17.98,18.03,689400.0,13.6843,13.6918,13.6086,13.6464,689400.0
2006-06-22 11:00:00,18.04,18.08,17.98,18.06,428000.0,13.654,13.6843,13.6086,13.6691,428000.0
2006-06-22 11:30:00,18.06,18.07,17.94,17.95,524200.0,13.6691,13.6767,13.5783,13.5859,524200.0
2006-06-22 12:00:00,17.95,18.0,17.9,17.95,533400.0,13.5859,13.6237,13.548,13.5859,533400.0
2006-06-22 12:30:00,17.96,18.05,17.9,18.04,635400.0,13.5935,13.6616,13.548,13.654,635400.0
2006-06-22 13:00:00,18.03,18.05,18.02,18.05,205600.0,13.6464,13.6616,13.6389,13.6616,205600.0
2006-06-22 13:30:00,18.05,18.05,17.91,18.0,472600.0,13.6616,13.6616,13.5556,13.6237,472600.0
2006-06-22 14:00:00,18.0,18.04,17.92,18.02,435800.0,13.6237,13.654,13.5632,13.6389,435800.0
2006-06-22 14:30:00,18.01,18.05,17.94,18.01,342800.0,13.6313,13.6616,13.5783,13.6313,342800.0
2006-06-22 15:00:00,18.02,18.02,17.96,18.02,332400.0,13.6389,13.6389,13.5935,13.6389,332400.0
2006-06-22 15:30:00,18.02,18.08,17.98,18.04,805800.0,13.6389,13.6843,13.6086,13.654,805800.0
2006-06-23 09:30:00,18.03,18.11,18.02,18.1,1452600.0,13.6464,13.707,13.6389,13.6994,1452600.0
2006-06-23 10:00:00,18.1,18.23,18.06,18.21,781800.0,13.6994,13.7978,13.6691,13.7827,781800.0
2006-06-23 10:30:00,18.21,18.3,18.18,18.3,662000.0,13.7827,13.8508,13.76,13.8508,662000.0
2006-06-23 11:00:00,18.3,18.38,18.3,18.35,676400.0,13.8508,13.9113,13.8508,13.8886,676400.0
2006-06-23 11:30:00,18.35,18.38,18.3,18.34,457800.0,13.8886,13.9113,13.8508,13.8811,457800.0
2006-06-23 12:00:00,18.33,18.51,18.31,18.49,873600.0,13.8735,14.0097,13.8584,13.9946,873600.0
2006-06-23 12:30:00,18.48,18.5,18.41,18.43,501600.0,13.987,14.0022,13.934,13.9492,501600.0
2006-06-23 13:00:00,18.43,18.43,18.38,18.41,414000.0,13.9492,13.9492,13.9113,13.934,414000.0
2006-06-23 13:30:00,18.41,18.43,18.38,18.39,447400.0,13.934,13.9492,13.9113,13.9189,447400.0
2006-06-23 14:00:00,18.38,18.39,18.3,18.32,826400.0,13.9113,13.9189,13.8508,13.8659,826400.0
2006-06-23 14:30:00,18.32,18.34,18.3,18.31,453200.0,13.8659,13.8811,13.8508,13.8584,453200.0
2006-06-23 15:00:00,18.31,18.36,18.3,18.32,544800.0,13.8584,13.8962,13.8508,13.8659,544800.0
2006-06-23 15:30:00,18.33,18.34,18.25,18.25,1045400.0,13.8735,13.8811,13.8129,13.8129,1045400.0
2006-06-26 09:30:00,18.35,18.4,18.3,18.35,777200.0,13.8886,13.9265,13.8508,13.8886,777200.0
2006-06-26 10:00:00,18.35,18.42,18.31,18.42,629000.0,13.8886,13.9416,13.8584,13.9416,629000.0
2006-06-26 10:30:00,18.41,18.43,18.36,18.37,510600.0,13.934,13.9492,13.8962,13.9038,510600.0
2006-06-26 11:00:00,18.36,18.39,18.35,18.35,417600.0,13.8962,13.9189,13.8886,13.8886,417600.0
2006-06-26 11:30:00,18.35,18.38,18.31,18.33,250400.0,13.8886,13.9113,13.8584,13.8735,250400.0
2006-06-26 12:00:00,18.33,18.35,18.27,18.27,383800.0,13.8735,13.8886,13.8281,13.8281,383800.0
2006-06-26 12:30:00,18.27,18.3,18.25,18.27,295000.0,13.8281,13.8508,13.8129,13.8281,295000.0
2006-06-26 13:00:00,18.27,18.31,18.25,18.25,366000.0,13.8281,13.8584,13.8129,13.8129,366000.0
2006-06-26 13:30:00,18.25,18.25,18.18,18.21,486000.0,13.8129,13.8129,13.76,13.7827,486000.0
2006-06-26 14:00:00,18.21,18.22,18.16,18.18,370600.0,13.7827,13.7902,13.7448,13.76,370600.0
2006-06-26 14:30:00,18.18,18.25,18.15,18.24,440000.0,13.76,13.8129,13.7373,13.8054,440000.0
2006-06-26 15:00:00,18.24,18.24,18.18,18.18,507800.0,13.8054,13.8054,13.76,13.76,507800.0
2006-06-26 15:30:00,18.18,18.27,18.17,18.25,928200.0,13.76,13.8281,13.7524,13.8129,928200.0
2006-06-27 09:30:00,18.17,18.29,18.15,18.23,878600.0,13.7524,13.8432,13.7373,13.7978,878600.0
2006-06-27 10:00:00,18.23,18.23,18.11,18.11,713200.0,13.7978,13.7978,13.707,13.707,713200.0
2006-06-27 10:30:00,18.11,18.14,18.03,18.03,714400.0,13.707,13.7297,13.6464,13.6464,714400.0
2006-06-27 11:00:00,18.04,18.05,17.92,17.96,1273400.0,13.654,13.6616,13.5632,13.5935,1273400.0
2006-06-27 11:30:00,17.96,18.0,17.93,17.98,373200.0,13.5935,13.6237,13.5707,13.6086,373200.0
2006-06-27 12:00:00,17.98,18.0,17.94,17.95,507400.0,13.6086,13.6237,13.5783,13.5859,507400.0
2006-06-27 12:30:00,17.95,17.96,17.88,17.94,624000.0,13.5859,13.5935,13.5329,13.5783,624000.0
2006-06-27 13:00:00,17.94,17.98,17.92,17.98,401000.0,13.5783,13.6086,13.5632,13.6086,401000.0
2006-06-27 13:30:00,17.98,18.0,17.97,17.97,432000.0,13.6086,13.6237,13.601,13.601,432000.0
2006-06-27 14:00:00,17.98,17.99,17.89,17.89,561200.0,13.6086,13.6162,13.5405,13.5405,561200.0
2006-06-27 14:30:00,17.89,17.93,17.84,17.88,780800.0,13.5405,13.5707,13.5026,13.5329,780800.0
2006-06-27 15:00:00,17.88,17.98,17.88,17.98,722600.0,13.5329,13.6086,13.5329,13.6086,722600.0
2006-06-27 15:30:00,17.98,17.99,17.86,17.86,1530600.0,13.6086,13.6162,13.5178,13.5178,1530600.0
2006-06-28 09:30:00,17.89,17.95,17.71,17.72,1241400.0,13.5405,13.5859,13.4042,13.4118,1241400.0
2006-06-28 10:00:00,17.72,17.89,17.71,17.82,668400.0,13.4118,13.5405,13.4042,13.4875,668400.0
2006-06-28 10:30:00,17.82,17.84,17.75,17.8,643000.0,13.4875,13.5026,13.4345,13.4724,643000.0
2006-06-28 11:00:00,17.79,17.83,17.72,17.73,579800.0,13.4648,13.4951,13.4118,13.4194,579800.0
2006-06-28 11:30:00,17.73,17.79,17.72,17.77,486600.0,13.4194,13.4648,13.4118,13.4496,486600.0
2006-06-28 12:00:00,17.77,17.83,17.75,17.79,454600.0,13.4496,13.4951,13.4345,13.4648,454600.0
2006-06-28 12:30:00,17.8,17.8,17.74,17.74,355600.0,13.4724,13.4724,13.4269,13.4269,355600.0
2006-06-28 13:00:00,17.74,17.82,17.74,17.8,351200.0,13.4269,13.4875,13.4269,13.4724,351200.0
2006-06-28 13:30:00,17.8,17.81,17.77,17.8,339800.0,13.4724,13.4799,13.4496,13.4724,339800.0
2006-06-28 14:00:00,17.8,17.87,17.8,17.86,573400.0,13.4724,13.5253,13.4724,13.5178,573400.0
2006-06-28 14:30:00,17.86,17.92,17.84,17.84,575600.0,13.5178,13.5632,13.5026,13.5026,575600.0
2006-06-28 15:00:00,17.84,17.88,17.81,17.82,608200.0,13.5026,13.5329,13.4799,13.4875,608200.0
2006-06-28 15:30:00,17.82,17.89,17.82,17.88,953000.0,13.4875,13.5405,13.4875,13.5329,953000.0
2006-06-29 09:30:00,18.02,18.09,17.98,18.06,1537400.0,13.6389,13.6918,13.6086,13.6691,1537400.0
2006-06-29 10:00:00,18.06,18.16,18.03,18.13,745600.0,13.6691,13.7448,13.6464,13.7221,745600.0
2006-06-29 10:30:00,18.14,18.21,18.11,18.2,1029000.0,13.7297,13.7827,13.707,13.7751,1029000.0
2006-06-29 11:00:00,18.2,18.28,18.18,18.24,768800.0,13.7751,13.8357,13.76,13.8054,768800.0
2006-06-29 11:30:00,18.24,18.27,18.22,18.25,600200.0,13.8054,13.8281,13.7902,13.8129,600200.0
2006-06-29 12:00:00,18.25,18.3,18.22,18.28,446800.0,13.8129,13.8508,13.7902,13.8357,446800.0
2006-06-29 12:30:00,18.28,18.29,18.18,18.18,278400.0,13.8357,13.8432,13.76,13.76,278400.0
2006-06-29 13:00:00,18.18,18.27,18.17,18.26,289200.0,13.76,13.8281,13.7524,13.8205,289200.0
2006-06-29 13:30:00,18.27,18.36,18.26,18.32,664000.0,13.8281,13.8962,13.8205,13.8659,664000.0
2006-06-29 14:00:00,18.32,18.72,18.32,18.6,2392200.0,13.8659,14.1687,13.8659,14.0779,2392200.0
2006-06-29 14:30:00,18.59,18.8,18.51,18.77,1893800.0,14.0703,14.2292,14.0097,14.2065,1893800.0
2006-06-29 15:00:00,18.78,18.93,18.75,18.93,1642600.0,14.2141,14.3276,14.1914,14.3276,1642600.0
2006-06-29 15:30:00,18.93,19.0,18.86,19.0,3275800.0,14.3276,14.3806,14.2746,14.3806,3275800.0
2006-06-30 09:30:00,19.0,19.01,18.92,18.93,1304000.0,14.3806,14.3882,14.3201,14.3276,1304000.0
2006-06-30 10:00:00,18.94,18.98,18.85,18.88,876600.0,14.3352,14.3655,14.2671,14.2898,876600.0
2006-06-30 10:30:00,18.89,18.93,18.86,18.9,720600.0,14.2973,14.3276,14.2746,14.3049,720600.0
2006-06-30 11:00:00,18.91,18.91,18.84,18.89,638600.0,14.3125,14.3125,14.2595,14.2973,638600.0
2006-06-30 11:30:00,18.9,18.96,18.89,18.95,504800.0,14.3049,14.3503,14.2973,14.3428,504800.0
2006-06-30 12:00:00,18.95,18.97,18.9,18.93,331200.0,14.3428,14.3579,14.3049,14.3276,331200.0
2006-06-30 12:30:00,18.93,18.97,18.92,18.96,488000.0,14.3276,14.3579,14.3201,14.3503,488000.0
2006-06-30 13:00:00,18.96,18.98,18.93,18.96,295200.0,14.3503,14.3655,14.3276,14.3503,295200.0
2006-06-30 13:30:00,18.96,18.96,18.92,18.93,383400.0,14.3503,14.3503,14.3201,14.3276,383400.0
2006-06-30 14:00:00,18.93,18.95,18.43,18.93,536200.0,14.3276,14.3428,13.9492,14.3276,536200.0
2006-06-30 14:30:00,18.93,18.95,18.92,18.95,318400.0,14.3276,14.3428,14.3201,14.3428,318400.0
2006-06-30 15:00:00,18.95,18.96,18.88,18.89,501600.0,14.3428,14.3503,14.2898,14.2973,501600.0
2006-06-30 15:30:00,18.88,18.93,18.86,18.92,1299800.0,14.2898,14.3276,14.2746,14.3201,1299800.0
2006-07-03 09:30:00,18.98,19.1,18.97,19.1,831200.0,14.3655,14.4563,14.3579,14.4563,831200.0
2006-07-03 10:00:00,19.09,19.17,19.08,19.13,553400.0,14.4487,14.5093,14.4412,14.479,553400.0
2006-07-03 10:30:00,19.14,19.14,19.0,19.01,417600.0,14.4866,14.4866,14.3806,14.3882,417600.0
2006-07-03 11:00:00,19.01,19.05,19.0,19.05,260600.0,14.3882,14.4184,14.3806,14.4184,260600.0
2006-07-03 11:30:00,19.04,19.09,19.04,19.08,302400.0,14.4109,14.4487,14.4109,14.4412,302400.0
2006-07-03 12:00:00,19.08,19.1,19.07,19.07,272800.0,14.4412,14.4563,14.4336,14.4336,272800.0
2006-07-03 12:30:00,19.07,19.08,19.04,19.05,552600.0,14.4336,14.4412,14.4109,14.4184,552600.0
2006-07-05 09:30:00,18.89,18.96,18.73,18.79,1334400.0,14.2973,14.3503,14.1762,14.2217,1334400.0
2006-07-05 10:00:00,18.79,18.82,18.65,18.71,799800.0,14.2217,14.2444,14.1157,14.1611,799800.0
2006-07-05 10:30:00,18.71,18.77,18.64,18.66,627200.0,14.1611,14.2065,14.1081,14.1233,627200.0
2006-07-05 11:00:00,18.66,18.66,18.54,18.54,726800.0,14.1233,14.1233,14.0324,14.0324,726800.0
2006-07-05 11:30:00,18.54,18.71,18.53,18.69,566800.0,14.0324,14.1611,14.0249,14.146,566800.0
2006-07-05 12:00:00,18.68,18.71,18.64,18.68,519200.0,14.1384,14.1611,14.1081,14.1384,519200.0
2006-07-05 12:30:00,18.68,18.71,18.66,18.71,261800.0,14.1384,14.1611,14.1233,14.1611,261800.0
2006-07-05 13:00:00,18.71,18.8,18.7,18.79,355200.0,14.1611,14.2292,14.1535,14.2217,355200.0
2006-07-05 13:30:00,18.79,18.83,18.77,18.77,337200.0,14.2217,14.2519,14.2065,14.2065,337200.0
2006-07-05 14:00:00,18.77,18.84,18.75,18.84,228200.0,14.2065,14.2595,14.1914,14.2595,228200.0
2006-07-05 14:30:00,18.84,18.96,18.84,18.91,596000.0,14.2595,14.3503,14.2595,14.3125,596000.0
2006-07-05 15:00:00,18.91,18.92,18.83,18.85,502800.0,14.3125,14.3201,14.2519,14.2671,502800.0
2006-07-05 15:30:00,18.85,18.89,18.78,18.78,1159400.0,14.2671,14.2973,14.2141,14.2141,1159400.0
2006-07-06 09:30:00,18.86,18.9,18.73,18.86,561800.0,14.2746,14.3049,14.1762,14.2746,561800.0
2006-07-06 10:00:00,18.86,18.95,18.82,18.93,1045000.0,14.2746,14.3428,14.2444,14.3276,1045000.0
2006-07-06 10:30:00,18.92,18.95,18.87,18.9,315600.0,14.3201,14.3428,14.2822,14.3049,315600.0
2006-07-06 11:00:00,18.9,18.97,18.88,18.96,321400.0,14.3049,14.3579,14.2898,14.3503,321400.0
2006-07-06 11:30:00,18.96,18.98,18.9,18.91,252800.0,14.3503,14.3655,14.3049,14.3125,252800.0
2006-07-06 12:00:00,18.91,18.92,18.85,18.9,258400.0,14.3125,14.3201,14.2671,14.3049,258400.0
2006-07-06 12:30:00,18.9,18.93,18.87,18.88,266400.0,14.3049,14.3276,14.2822,14.2898,266400.0
2006-07-06 13:00:00,18.88,18.92,18.86,18.88,285400.0,14.2898,14.3201,14.2746,14.2898,285400.0
2006-07-06 13:30:00,18.88,18.99,18.88,18.95,413200.0,14.2898,14.373,14.2898,14.3428,413200.0
2006-07-06 14:00:00,18.95,18.96,18.93,18.93,326800.0,14.3428,14.3503,14.3276,14.3276,326800.0
2006-07-06 14:30:00,18.93,18.98,18.92,18.97,978600.0,14.3276,14.3655,14.3201,14.3579,978600.0
2006-07-06 15:00:00,18.97,19.0,18.96,18.98,380800.0,14.3579,14.3806,14.3503,14.3655,380800.0
2006-07-06 15:30:00,18.98,19.0,18.92,18.93,1170800.0,14.3655,14.3806,14.3201,14.3276,1170800.0
2006-07-07 09:30:00,17.96,18.0,17.82,17.89,4748800.0,13.5935,13.6237,13.4875,13.5405,4748800.0
2006-07-07 10:00:00,17.9,17.9,17.68,17.73,3976400.0,13.548,13.548,13.3815,13.4194,3976400.0
2006-07-07 10:30:00,17.73,17.73,17.55,17.61,2463600.0,13.4194,13.4194,13.2831,13.3285,2463600.0
2006-07-07 11:00:00,17.61,17.79,17.57,17.71,2712200.0,13.3285,13.4648,13.2983,13.4042,2712200.0
2006-07-07 11:30:00,17.71,17.79,17.69,17.75,2601400.0,13.4042,13.4648,13.3891,13.4345,2601400.0
2006-07-07 12:00:00,17.75,17.9,16.78,17.89,1153600.0,13.4345,13.548,12.7003,13.5405,1153600.0
2006-07-07 12:30:00,17.9,18.07,17.89,17.99,3163200.0,13.548,13.6767,13.5405,13.6162,3163200.0
2006-07-07 13:00:00,17.99,18.02,17.97,18.0,1627200.0,13.6162,13.6389,13.601,13.6237,1627200.0
2006-07-07 13:30:00,18.0,18.01,17.93,17.96,705000.0,13.6237,13.6313,13.5707,13.5935,705000.0
2006-07-07 14:00:00,17.97,18.01,17.96,18.0,729400.0,13.601,13.6313,13.5935,13.6237,729400.0
2006-07-07 14:30:00,18.0,18.0,17.85,17.87,1341400.0,13.6237,13.6237,13.5102,13.5253,1341400.0
2006-07-07 15:00:00,17.86,17.89,17.85,17.89,1790200.0,13.5178,13.5405,13.5102,13.5405,1790200.0
2006-07-07 15:30:00,17.89,18.04,17.89,18.04,3107600.0,13.5405,13.654,13.5405,13.654,3107600.0
2006-07-10 09:30:00,18.05,18.06,17.85,17.99,1623600.0,13.6616,13.6691,13.5102,13.6162,1623600.0
2006-07-10 10:00:00,17.99,18.12,17.98,18.08,1044400.0,13.6162,13.7146,13.6086,13.6843,1044400.0
2006-07-10 10:30:00,18.08,18.08,17.96,18.05,696200.0,13.6843,13.6843,13.5935,13.6616,696200.0
2006-07-10 11:00:00,18.05,18.06,18.01,18.02,598800.0,13.6616,13.6691,13.6313,13.6389,598800.0
2006-07-10 11:30:00,18.02,18.03,18.0,18.03,506000.0,13.6389,13.6464,13.6237,13.6464,506000.0
2006-07-10 12:00:00,18.03,18.06,18.0,18.02,599600.0,13.6464,13.6691,13.6237,13.6389,599600.0
2006-07-10 12:30:00,18.02,18.05,18.0,18.0,329200.0,13.6389,13.6616,13.6237,13.6237,329200.0
2006-07-10 13:00:00,18.0,18.0,17.93,17.93,546200.0,13.6237,13.6237,13.5707,13.5707,546200.0
2006-07-10 13:30:00,17.93,17.94,17.86,17.93,686600.0,13.5707,13.5783,13.5178,13.5707,686600.0
2006-07-10 14:00:00,17.93,17.97,17.91,17.93,436200.0,13.5707,13.601,13.5556,13.5707,436200.0
2006-07-10 14:30:00,17.93,17.93,17.78,17.78,836600.0,13.5707,13.5707,13.4572,13.4572,836600.0
2006-07-10 15:00:00,17.78,17.86,17.76,17.84,911800.0,13.4572,13.5178,13.4421,13.5026,911800.0
2006-07-10 15:30:00,17.85,17.85,17.79,17.82,894200.0,13.5102,13.5102,13.4648,13.4875,894200.0
2006-07-11 09:30:00,17.73,17.76,17.56,17.65,1693000.0,13.4194,13.4421,13.2907,13.3588,1693000.0
2006-07-11 10:00:00,17.65,17.71,17.6,17.68,797000.0,13.3588,13.4042,13.321,13.3815,797000.0
2006-07-11 10:30:00,17.67,17.67,17.6,17.66,671400.0,13.374,13.374,13.321,13.3664,671400.0
2006-07-11 11:00:00,17.65,17.68,17.65,17.66,561800.0,13.3588,13.3815,13.3588,13.3664,561800.0
2006-07-11 11:30:00,17.65,17.66,17.61,17.61,422200.0,13.3588,13.3664,13.3285,13.3285,422200.0
2006-07-11 12:00:00,17.61,17.67,17.61,17.64,521400.0,13.3285,13.374,13.3285,13.3513,521400.0
2006-07-11 12:30:00,17.64,17.66,17.61,17.65,517600.0,13.3513,13.3664,13.3285,13.3588,517600.0
2006-07-11 13:00:00,17.65,17.66,17.63,17.65,267400.0,13.3588,13.3664,13.3437,13.3588,267400.0
2006-07-11 13:30:00,17.65,17.81,17.63,17.8,894200.0,13.3588,13.4799,13.3437,13.4724,894200.0
2006-07-11 14:00:00,17.8,17.92,17.74,17.91,824600.0,13.4724,13.5632,13.4269,13.5556,824600.0
2006-07-11 14:30:00,17.91,17.91,17.84,17.9,641400.0,13.5556,13.5556,13.5026,13.548,641400.0
2006-07-11 15:00:00,17.9,18.05,17.84,17.98,1155400.0,13.548,13.6616,13.5026,13.6086,1155400.0
2006-07-11 15:30:00,17.98,18.05,17.97,17.99,1145800.0,13.6086,13.6616,13.601,13.6162,1145800.0
2006-07-12 09:30:00,17.95,18.0,17.65,17.71,1657400.0,13.5859,13.6237,13.3588,13.4042,1657400.0
2006-07-12 10:00:00,17.73,17.73,17.6,17.6,1028200.0,13.4194,13.4194,13.321,13.321,1028200.0
2006-07-12 10:30:00,17.61,17.61,17.03,17.52,2567400.0,13.3285,13.3285,12.8896,13.2604,2567400.0
2006-07-12 11:00:00,17.52,17.52,17.41,17.43,2122200.0,13.2604,13.2604,13.1772,13.1923,2122200.0
2006-07-12 11:30:00,17.43,17.53,17.43,17.52,659600.0,13.1923,13.268,13.1923,13.2604,659600.0
2006-07-12 12:00:00,17.52,17.52,17.41,17.42,687800.0,13.2604,13.2604,13.1772,13.1847,687800.0
2006-07-12 12:30:00,17.42,17.45,16.5,17.35,879200.0,13.1847,13.2074,12.4884,13.1318,879200.0
2006-07-12 13:00:00,17.35,17.36,17.05,17.11,2920000.0,13.1318,13.1393,12.9047,12.9501,2920000.0
2006-07-12 13:30:00,17.11,17.15,17.08,17.14,1883800.0,12.9501,12.9804,12.9274,12.9728,1883800.0
2006-07-12 14:00:00,17.14,17.19,17.11,17.17,1699800.0,12.9728,13.0107,12.9501,12.9955,1699800.0
2006-07-12 14:30:00,17.17,17.22,17.13,17.14,1518400.0,12.9955,13.0334,12.9653,12.9728,1518400.0
2006-07-12 15:00:00,17.13,17.18,17.13,17.18,1605600.0,12.9653,13.0031,12.9653,13.0031,1605600.0
2006-07-12 15:30:00,17.18,17.24,17.15,17.21,2851600.0,13.0031,13.0485,12.9804,13.0258,2851600.0
2006-07-13 09:30:00,17.21,17.26,16.8,16.98,5236000.0,13.0258,13.0636,12.7155,12.8517,5236000.0
2006-07-13 10:00:00,16.98,17.0,16.81,16.96,3292600.0,12.8517,12.8669,12.7231,12.8366,3292600.0
2006-07-13 10:30:00,16.96,17.0,16.92,17.0,2701600.0,12.8366,12.8669,12.8063,12.8669,2701600.0
2006-07-13 11:00:00,16.99,17.02,16.96,17.0,1004600.0,12.8593,12.882,12.8366,12.8669,1004600.0
2006-07-13 11:30:00,17.0,17.1,16.98,17.0,1415000.0,12.8669,12.9425,12.8517,12.8669,1415000.0
2006-07-13 12:00:00,17.0,17.07,16.99,17.05,1182000.0,12.8669,12.9198,12.8593,12.9047,1182000.0
2006-07-13 12:30:00,17.05,17.05,16.99,17.0,707000.0,12.9047,12.9047,12.8593,12.8669,707000.0
2006-07-13 13:00:00,17.0,17.03,16.98,17.02,649600.0,12.8669,12.8896,12.8517,12.882,649600.0
2006-07-13 13:30:00,17.01,17.03,17.0,17.01,638800.0,12.8744,12.8896,12.8669,12.8744,638800.0
2006-07-13 14:00:00,17.02,17.06,16.98,17.06,731400.0,12.882,12.9123,12.8517,12.9123,731400.0
2006-07-13 14:30:00,17.06,17.08,16.97,17.0,1158000.0,12.9123,12.9274,12.8442,12.8669,1158000.0
2006-07-13 15:00:00,17.0,17.02,16.98,17.02,1261000.0,12.8669,12.882,12.8517,12.882,1261000.0
2006-07-13 15:30:00,17.02,17.05,16.97,17.01,2278200.0,12.882,12.9047,12.8442,12.8744,2278200.0
2006-07-14 09:30:00,16.98,17.02,16.83,16.86,1763000.0,12.8517,12.882,12.7382,12.7609,1763000.0
2006-07-14 10:00:00,16.86,17.0,16.86,16.95,909600.0,12.7609,12.8669,12.7609,12.829,909600.0
2006-07-14 10:30:00,16.95,16.96,16.89,16.91,979000.0,12.829,12.8366,12.7836,12.7987,979000.0
2006-07-14 11:00:00,16.91,16.91,16.77,16.86,1314000.0,12.7987,12.7987,12.6928,12.7609,1314000.0
2006-07-14 11:30:00,16.86,16.88,16.77,16.87,1010200.0,12.7609,12.776,12.6928,12.7685,1010200.0
2006-07-14 12:00:00,16.87,16.92,16.81,16.87,899000.0,12.7685,12.8063,12.7231,12.7685,899000.0
2006-07-14 12:30:00,16.87,16.95,16.86,16.87,907400.0,12.7685,12.829,12.7609,12.7685,907400.0
2006-07-14 13:00:00,16.87,16.88,16.83,16.85,668800.0,12.7685,12.776,12.7382,12.7533,668800.0
2006-07-14 13:30:00,16.85,16.88,16.83,16.84,828200.0,12.7533,12.776,12.7382,12.7458,828200.0
2006-07-14 14:00:00,16.84,16.85,16.71,16.74,1158800.0,12.7458,12.7533,12.6474,12.6701,1158800.0
2006-07-14 14:30:00,16.74,16.75,16.64,16.71,1990400.0,12.6701,12.6776,12.5944,12.6474,1990400.0
2006-07-14 15:00:00,16.71,16.87,16.71,16.83,1202000.0,12.6474,12.7685,12.6474,12.7382,1202000.0
2006-07-14 15:30:00,16.83,16.9,16.8,16.84,1596400.0,12.7382,12.7912,12.7155,12.7458,1596400.0
2006-07-17 09:30:00,16.72,16.98,16.55,16.86,1999800.0,12.6549,12.8517,12.5263,12.7609,1999800.0
2006-07-17 10:00:00,16.86,16.88,16.76,16.79,1055000.0,12.7609,12.776,12.6852,12.7079,1055000.0
2006-07-17 10:30:00,16.79,16.93,16.77,16.92,1731600.0,12.7079,12.8139,12.6928,12.8063,1731600.0
2006-07-17 11:00:00,16.92,17.13,16.9,17.1,1870400.0,12.8063,12.9653,12.7912,12.9425,1870400.0
2006-07-17 11:30:00,17.09,17.22,17.07,17.18,1146600.0,12.935,13.0334,12.9198,13.0031,1146600.0
2006-07-17 12:00:00,17.18,17.22,17.14,17.16,1026200.0,13.0031,13.0334,12.9728,12.988,1026200.0
2006-07-17 12:30:00,17.16,17.2,17.08,17.08,436200.0,12.988,13.0182,12.9274,12.9274,436200.0
2006-07-17 13:00:00,17.08,17.13,17.03,17.11,605000.0,12.9274,12.9653,12.8896,12.9501,605000.0
2006-07-17 13:30:00,17.12,17.13,17.07,17.09,376200.0,12.9577,12.9653,12.9198,12.935,376200.0
2006-07-17 14:00:00,17.09,17.12,17.05,17.1,484800.0,12.935,12.9577,12.9047,12.9425,484800.0
2006-07-17 14:30:00,17.1,17.13,17.08,17.11,587600.0,12.9425,12.9653,12.9274,12.9501,587600.0
2006-07-17 15:00:00,17.11,17.11,17.08,17.1,639800.0,12.9501,12.9501,12.9274,12.9425,639800.0
2006-07-17 15:30:00,17.1,17.14,17.1,17.12,1592800.0,12.9425,12.9728,12.9425,12.9577,1592800.0
2006-07-18 09:30:00,17.06,17.19,16.86,16.91,3529000.0,12.9123,13.0107,12.7609,12.7987,3529000.0
2006-07-18 10:00:00,16.91,16.95,16.85,16.92,1898200.0,12.7987,12.829,12.7533,12.8063,1898200.0
2006-07-18 10:30:00,16.92,16.93,16.81,16.81,1630600.0,12.8063,12.8139,12.7231,12.7231,1630600.0
2006-07-18 11:00:00,16.81,16.84,16.65,16.66,2361800.0,12.7231,12.7458,12.602,12.6095,2361800.0
2006-07-18 11:30:00,16.66,16.68,16.56,16.57,2672600.0,12.6095,12.6247,12.5338,12.5414,2672600.0
2006-07-18 12:00:00,16.57,16.67,16.55,16.64,1119000.0,12.5414,12.6171,12.5263,12.5944,1119000.0
2006-07-18 12:30:00,16.64,16.9,16.64,16.7,1370800.0,12.5944,12.7912,12.5944,12.6398,1370800.0
2006-07-18 13:00:00,16.7,16.72,16.57,16.62,2197800.0,12.6398,12.6549,12.5414,12.5792,2197800.0
2006-07-18 13:30:00,16.63,16.64,16.57,16.57,1418800.0,12.5868,12.5944,12.5414,12.5414,1418800.0
2006-07-18 14:00:00,16.57,16.6,16.47,16.56,2563800.0,12.5414,12.5641,12.4657,12.5338,2563800.0
2006-07-18 14:30:00,16.56,16.64,16.53,16.61,1672400.0,12.5338,12.5944,12.5111,12.5717,1672400.0
2006-07-18 15:00:00,16.61,16.61,16.52,16.55,977000.0,12.5717,12.5717,12.5036,12.5263,977000.0
2006-07-18 15:30:00,16.55,16.72,16.54,16.68,2190000.0,12.5263,12.6549,12.5187,12.6247,2190000.0
2006-07-19 09:30:00,16.74,16.9,16.63,16.9,1336800.0,12.6701,12.7912,12.5868,12.7912,1336800.0
2006-07-19 10:00:00,16.9,17.0,16.75,16.93,1492200.0,12.7912,12.8669,12.6776,12.8139,1492200.0
2006-07-19 10:30:00,16.93,17.06,16.89,17.0,2266600.0,12.8139,12.9123,12.7836,12.8669,2266600.0
2006-07-19 11:00:00,17.0,17.04,16.99,17.0,735800.0,12.8669,12.8971,12.8593,12.8669,735800.0
2006-07-19 11:30:00,17.0,17.03,16.98,16.99,546000.0,12.8669,12.8896,12.8517,12.8593,546000.0
2006-07-19 12:00:00,16.99,16.99,16.92,16.95,442400.0,12.8593,12.8593,12.8063,12.829,442400.0
2006-07-19 12:30:00,16.95,17.01,16.95,16.99,424600.0,12.829,12.8744,12.829,12.8593,424600.0
2006-07-19 13:00:00,16.99,17.03,16.99,17.02,797000.0,12.8593,12.8896,12.8593,12.882,797000.0
2006-07-19 13:30:00,17.02,17.03,16.99,17.0,411800.0,12.882,12.8896,12.8593,12.8669,411800.0
2006-07-19 14:00:00,17.0,17.03,16.95,17.03,669200.0,12.8669,12.8896,12.829,12.8896,669200.0
2006-07-19 14:30:00,17.03,17.03,17.0,17.0,531000.0,12.8896,12.8896,12.8669,12.8669,531000.0
2006-07-19 15:00:00,17.01,17.02,16.94,17.0,669600.0,12.8744,12.882,12.8214,12.8669,669600.0
2006-07-19 15:30:00,17.0,17.01,16.9,16.91,1771200.0,12.8669,12.8744,12.7912,12.7987,1771200.0
2006-07-20 09:30:00,17.15,17.21,17.1,17.13,1812400.0,12.9804,13.0258,12.9425,12.9653,1812400.0
2006-07-20 10:00:00,17.14,17.15,16.99,17.01,1070800.0,12.9728,12.9804,12.8593,12.8744,1070800.0
2006-07-20 10:30:00,17.0,17.04,16.81,16.94,1411200.0,12.8669,12.8971,12.7231,12.8214,1411200.0
2006-07-20 11:00:00,16.94,17.01,16.89,16.95,988600.0,12.8214,12.8744,12.7836,12.829,988600.0
2006-07-20 11:30:00,16.95,17.0,16.91,16.93,658800.0,12.829,12.8669,12.7987,12.8139,658800.0
2006-07-20 12:00:00,16.93,16.95,16.89,16.92,576200.0,12.8139,12.829,12.7836,12.8063,576200.0
2006-07-20 12:30:00,16.92,16.95,16.81,16.86,1088600.0,12.8063,12.829,12.7231,12.7609,1088600.0
2006-07-20 13:00:00,16.86,16.88,16.82,16.88,562400.0,12.7609,12.776,12.7306,12.776,562400.0
2006-07-20 13:30:00,16.88,16.89,16.75,16.79,1148000.0,12.776,12.7836,12.6776,12.7079,1148000.0
2006-07-20 14:00:00,16.79,17.01,16.71,16.8,907600.0,12.7079,12.8744,12.6474,12.7155,907600.0
2006-07-20 14:30:00,16.8,16.93,16.78,16.79,740600.0,12.7155,12.8139,12.7003,12.7079,740600.0
2006-07-20 15:00:00,16.79,16.85,16.71,16.8,661200.0,12.7079,12.7533,12.6474,12.7155,661200.0
2006-07-20 15:30:00,16.8,16.83,16.65,16.71,1396800.0,12.7155,12.7382,12.602,12.6474,1396800.0
2006-07-21 09:30:00,16.58,16.74,16.53,16.67,5538400.0,12.549,12.6701,12.5111,12.6171,5538400.0
2006-07-21 10:00:00,16.67,16.88,16.61,16.83,1241000.0,12.6171,12.776,12.5717,12.7382,1241000.0
2006-07-21 10:30:00,16.83,16.96,16.78,16.86,935400.0,12.7382,12.8366,12.7003,12.7609,935400.0
2006-07-21 11:00:00,16.86,17.03,16.86,17.02,1129000.0,12.7609,12.8896,12.7609,12.882,1129000.0
2006-07-21 11:30:00,17.02,17.05,16.99,17.0,967800.0,12.882,12.9047,12.8593,12.8669,967800.0
2006-07-21 12:00:00,17.0,17.01,16.88,16.93,967800.0,12.8669,12.8744,12.776,12.8139,967800.0
2006-07-21 12:30:00,16.93,16.98,16.8,16.87,1408400.0,12.8139,12.8517,12.7155,12.7685,1408400.0
2006-07-21 13:00:00,16.86,16.91,16.84,16.88,510600.0,12.7609,12.7987,12.7458,12.776,510600.0
2006-07-21 13:30:00,16.88,16.96,16.88,16.91,658400.0,12.776,12.8366,12.776,12.7987,658400.0
2006-07-21 14:00:00,16.91,16.95,16.88,16.94,927200.0,12.7987,12.829,12.776,12.8214,927200.0
2006-07-21 14:30:00,16.94,16.94,16.88,16.9,576200.0,12.8214,12.8214,12.776,12.7912,576200.0
2006-07-21 15:00:00,16.9,16.95,16.88,16.94,825400.0,12.7912,12.829,12.776,12.8214,825400.0
2006-07-21 15:30:00,16.95,16.96,16.89,16.9,1612800.0,12.829,12.8366,12.7836,12.7912,1612800.0
2006-07-24 09:30:00,16.93,17.1,16.92,16.96,1370600.0,12.8139,12.9425,12.8063,12.8366,1370600.0
2006-07-24 10:00:00,16.97,17.1,16.9,17.09,962200.0,12.8442,12.9425,12.7912,12.935,962200.0
2006-07-24 10:30:00,17.09,17.16,17.07,17.14,870800.0,12.935,12.988,12.9198,12.9728,870800.0
2006-07-24 11:00:00,17.13,17.16,17.1,17.15,759800.0,12.9653,12.988,12.9425,12.9804,759800.0
2006-07-24 11:30:00,17.15,17.3,17.14,17.29,806600.0,12.9804,13.0939,12.9728,13.0864,806600.0
2006-07-24 12:00:00,17.29,17.3,17.22,17.25,476000.0,13.0864,13.0939,13.0334,13.0561,476000.0
2006-07-24 12:30:00,17.25,17.27,17.14,17.15,506600.0,13.0561,13.0712,12.9728,12.9804,506600.0
2006-07-24 13:00:00,17.14,17.16,17.05,17.14,567200.0,12.9728,12.988,12.9047,12.9728,567200.0
2006-07-24 13:30:00,17.14,17.2,17.07,17.16,696000.0,12.9728,13.0182,12.9198,12.988,696000.0
2006-07-24 14:00:00,17.16,17.23,17.14,17.21,532400.0,12.988,13.0409,12.9728,13.0258,532400.0
2006-07-24 14:30:00,17.21,17.28,17.21,17.26,762400.0,13.0258,13.0788,13.0258,13.0636,762400.0
2006-07-24 15:00:00,17.25,17.37,17.24,17.36,1264600.0,13.0561,13.1469,13.0485,13.1393,1264600.0
2006-07-24 15:30:00,17.36,17.38,17.3,17.33,1699800.0,13.1393,13.1545,13.0939,13.1166,1699800.0
2006-07-25 09:30:00,17.22,17.58,17.22,17.52,1732800.0,13.0334,13.3058,13.0334,13.2604,1732800.0
2006-07-25 10:00:00,17.52,17.6,17.5,17.55,1171600.0,13.2604,13.321,13.2453,13.2831,1171600.0
2006-07-25 10:30:00,17.55,17.57,17.43,17.48,1149000.0,13.2831,13.2983,13.1923,13.2302,1149000.0
2006-07-25 11:00:00,17.48,17.54,17.45,17.51,763600.0,13.2302,13.2756,13.2074,13.2529,763600.0
2006-07-25 11:30:00,17.51,17.54,17.49,17.54,487000.0,13.2529,13.2756,13.2377,13.2756,487000.0
2006-07-25 12:00:00,17.54,17.57,17.48,17.57,677000.0,13.2756,13.2983,13.2302,13.2983,677000.0
2006-07-25 12:30:00,17.57,17.58,17.54,17.56,542600.0,13.2983,13.3058,13.2756,13.2907,542600.0
2006-07-25 13:00:00,17.56,17.57,17.53,17.56,476600.0,13.2907,13.2983,13.268,13.2907,476600.0
2006-07-25 13:30:00,17.56,17.57,17.5,17.53,402400.0,13.2907,13.2983,13.2453,13.268,402400.0
2006-07-25 14:00:00,17.53,17.55,17.47,17.53,697000.0,13.268,13.2831,13.2226,13.268,697000.0
2006-07-25 14:30:00,17.53,17.6,17.53,17.55,859000.0,13.268,13.321,13.268,13.2831,859000.0
2006-07-25 15:00:00,17.56,17.68,17.55,17.68,1293400.0,13.2907,13.3815,13.2831,13.3815,1293400.0
2006-07-25 15:30:00,17.68,17.75,17.66,17.7,2723800.0,13.3815,13.4345,13.3664,13.3967,2723800.0
2006-07-26 09:30:00,17.48,17.54,17.25,17.25,2913000.0,13.2302,13.2756,13.0561,13.0561,2913000.0
2006-07-26 10:00:00,17.25,17.25,16.95,17.0,2835200.0,13.0561,13.0561,12.829,12.8669,2835200.0
2006-07-26 10:30:00,17.0,17.13,16.96,17.03,2140200.0,12.8669,12.9653,12.8366,12.8896,2140200.0
2006-07-26 11:00:00,17.03,17.04,16.97,16.97,1312400.0,12.8896,12.8971,12.8442,12.8442,1312400.0
2006-07-26 11:30:00,16.97,16.97,16.9,16.92,1410600.0,12.8442,12.8442,12.7912,12.8063,1410600.0
2006-07-26 12:00:00,16.92,17.02,16.91,16.97,1512600.0,12.8063,12.882,12.7987,12.8442,1512600.0
2006-07-26 12:30:00,16.98,16.98,16.92,16.95,882600.0,12.8517,12.8517,12.8063,12.829,882600.0
2006-07-26 13:00:00,16.95,16.98,16.91,16.95,616400.0,12.829,12.8517,12.7987,12.829,616400.0
2006-07-26 13:30:00,16.95,17.05,16.95,17.02,755200.0,12.829,12.9047,12.829,12.882,755200.0
2006-07-26 14:00:00,17.02,17.1,16.96,17.04,1303600.0,12.882,12.9425,12.8366,12.8971,1303600.0
2006-07-26 14:30:00,17.04,17.17,17.03,17.11,1322000.0,12.8971,12.9955,12.8896,12.9501,1322000.0
2006-07-26 15:00:00,17.11,17.11,16.96,16.99,2075600.0,12.9501,12.9501,12.8366,12.8593,2075600.0
2006-07-26 15:30:00,17.0,17.03,16.98,16.98,2129200.0,12.8669,12.8896,12.8517,12.8517,2129200.0
2006-07-27 09:30:00,17.12,17.25,17.01,17.14,786400.0,12.9577,13.0561,12.8744,12.9728,786400.0
2006-07-27 10:00:00,17.15,17.18,17.02,17.06,695600.0,12.9804,13.0031,12.882,12.9123,695600.0
2006-07-27 10:30:00,17.07,17.08,16.84,16.88,1172200.0,12.9198,12.9274,12.7458,12.776,1172200.0
2006-07-27 11:00:00,16.88,17.0,16.88,17.0,1047200.0,12.776,12.8669,12.776,12.8669,1047200.0
2006-07-27 11:30:00,17.0,17.0,16.93,16.97,485800.0,12.8669,12.8669,12.8139,12.8442,485800.0
2006-07-27 12:00:00,16.96,17.02,16.96,17.0,421000.0,12.8366,12.882,12.8366,12.8669,421000.0
2006-07-27 12:30:00,17.0,17.07,17.0,17.03,336000.0,12.8669,12.9198,12.8669,12.8896,336000.0
2006-07-27 13:00:00,17.02,17.03,16.93,16.99,481000.0,12.882,12.8896,12.8139,12.8593,481000.0
2006-07-27 13:30:00,16.98,16.99,16.83,16.83,798200.0,12.8517,12.8593,12.7382,12.7382,798200.0
2006-07-27 14:00:00,16.83,16.83,16.73,16.81,966600.0,12.7382,12.7382,12.6625,12.7231,966600.0
2006-07-27 14:30:00,16.8,16.84,16.75,16.84,711400.0,12.7155,12.7458,12.6776,12.7458,711400.0
2006-07-27 15:00:00,16.84,16.89,16.76,16.78,950200.0,12.7458,12.7836,12.6852,12.7003,950200.0
2006-07-27 15:30:00,16.78,16.81,16.74,16.78,1098800.0,12.7003,12.7231,12.6701,12.7003,1098800.0
2006-07-28 09:30:00,16.93,17.06,16.83,17.02,1354800.0,12.8139,12.9123,12.7382,12.882,1354800.0
2006-07-28 10:00:00,17.02,17.03,16.86,16.96,697600.0,12.882,12.8896,12.7609,12.8366,697600.0
2006-07-28 10:30:00,16.96,17.05,16.95,17.05,856800.0,12.8366,12.9047,12.829,12.9047,856800.0
2006-07-28 11:00:00,17.06,17.15,17.06,17.13,924600.0,12.9123,12.9804,12.9123,12.9653,924600.0
2006-07-28 11:30:00,17.13,17.18,17.08,17.14,496000.0,12.9653,13.0031,12.9274,12.9728,496000.0
2006-07-28 12:00:00,17.14,17.17,17.11,17.17,421000.0,12.9728,12.9955,12.9501,12.9955,421000.0
2006-07-28 12:30:00,17.17,17.21,17.16,17.21,459200.0,12.9955,13.0258,12.988,13.0258,459200.0
2006-07-28 13:00:00,17.21,17.22,17.11,17.14,436800.0,13.0258,13.0334,12.9501,12.9728,436800.0
2006-07-28 13:30:00,17.14,17.15,17.05,17.08,476200.0,12.9728,12.9804,12.9047,12.9274,476200.0
2006-07-28 14:00:00,17.08,17.08,17.04,17.05,839000.0,12.9274,12.9274,12.8971,12.9047,839000.0
2006-07-28 14:30:00,17.05,17.05,17.0,17.05,490400.0,12.9047,12.9047,12.8669,12.9047,490400.0
2006-07-28 15:00:00,17.05,17.05,17.0,17.0,634200.0,12.9047,12.9047,12.8669,12.8669,634200.0
2006-07-28 15:30:00,17.0,17.05,16.98,17.02,1156800.0,12.8669,12.9047,12.8517,12.882,1156800.0
2006-07-31 09:30:00,16.97,17.02,16.83,16.96,1337000.0,12.8442,12.882,12.7382,12.8366,1337000.0
2006-07-31 10:00:00,16.96,17.16,16.93,17.15,718000.0,12.8366,12.988,12.8139,12.9804,718000.0
2006-07-31 10:30:00,17.15,17.15,17.07,17.11,788800.0,12.9804,12.9804,12.9198,12.9501,788800.0
2006-07-31 11:00:00,17.12,17.13,17.07,17.1,348600.0,12.9577,12.9653,12.9198,12.9425,348600.0
2006-07-31 11:30:00,17.1,17.11,17.09,17.11,357800.0,12.9425,12.9501,12.935,12.9501,357800.0
2006-07-31 12:00:00,17.11,17.12,17.09,17.12,270000.0,12.9501,12.9577,12.935,12.9577,270000.0
2006-07-31 12:30:00,17.12,17.15,17.09,17.12,361800.0,12.9577,12.9804,12.935,12.9577,361800.0
2006-07-31 13:00:00,17.12,17.17,17.11,17.13,402600.0,12.9577,12.9955,12.9501,12.9653,402600.0
2006-07-31 13:30:00,17.13,17.2,17.13,17.19,599800.0,12.9653,13.0182,12.9653,13.0107,599800.0
2006-07-31 14:00:00,17.2,17.21,17.18,17.2,376400.0,13.0182,13.0258,13.0031,13.0182,376400.0
2006-07-31 14:30:00,17.2,17.2,17.17,17.2,614800.0,13.0182,13.0182,12.9955,13.0182,614800.0
2006-07-31 15:00:00,17.19,17.25,17.16,17.18,940400.0,13.0107,13.0561,12.988,13.0031,940400.0
2006-07-31 15:30:00,17.18,17.2,17.09,17.11,1021400.0,13.0031,13.0182,12.935,12.9501,1021400.0
2006-08-01 09:30:00,16.96,17.0,16.63,16.65,2111400.0,12.8366,12.8669,12.5868,12.602,2111400.0
2006-08-01 10:00:00,16.65,16.66,16.49,16.51,2736200.0,12.602,12.6095,12.4809,12.496,2736200.0
2006-08-01 10:30:00,16.51,16.54,16.3,16.3,2380000.0,12.496,12.5187,12.337,12.337,2380000.0
2006-08-01 11:00:00,16.3,16.38,16.2,16.34,2853400.0,12.337,12.3976,12.2614,12.3673,2853400.0
2006-08-01 11:30:00,16.33,16.38,16.3,16.35,1650400.0,12.3598,12.3976,12.337,12.3749,1650400.0
2006-08-01 12:00:00,16.35,16.36,16.31,16.34,1265200.0,12.3749,12.3825,12.3446,12.3673,1265200.0
2006-08-01 12:30:00,16.34,16.35,16.25,16.34,1142800.0,12.3673,12.3749,12.2992,12.3673,1142800.0
2006-08-01 13:00:00,16.34,16.36,16.32,16.34,1297600.0,12.3673,12.3825,12.3522,12.3673,1297600.0
2006-08-01 13:30:00,16.34,16.38,16.34,16.36,1124800.0,12.3673,12.3976,12.3673,12.3825,1124800.0
2006-08-01 14:00:00,16.37,16.43,16.33,16.35,1778600.0,12.39,12.4354,12.3598,12.3749,1778600.0
2006-08-01 14:30:00,16.35,16.38,16.29,16.36,1580600.0,12.3749,12.3976,12.3295,12.3825,1580600.0
2006-08-01 15:00:00,16.36,16.36,16.31,16.35,2035000.0,12.3825,12.3825,12.3446,12.3749,2035000.0
2006-08-01 15:30:00,16.36,16.5,16.33,16.48,3469600.0,12.3825,12.4884,12.3598,12.4733,3469600.0
2006-08-02 09:30:00,16.38,16.69,16.38,16.5,2535000.0,12.3976,12.6322,12.3976,12.4884,2535000.0
2006-08-02 10:00:00,16.5,16.51,16.44,16.5,1964400.0,12.4884,12.496,12.443,12.4884,1964400.0
2006-08-02 10:30:00,16.5,16.52,16.42,16.47,1365200.0,12.4884,12.5036,12.4279,12.4657,1365200.0
2006-08-02 11:00:00,16.47,16.54,16.47,16.52,1952400.0,12.4657,12.5187,12.4657,12.5036,1952400.0
2006-08-02 11:30:00,16.53,16.58,16.51,16.58,1383400.0,12.5111,12.549,12.496,12.549,1383400.0
2006-08-02 12:00:00,16.58,16.65,16.57,16.6,1554800.0,12.549,12.602,12.5414,12.5641,1554800.0
2006-08-02 12:30:00,16.6,16.63,16.56,16.62,1575800.0,12.5641,12.5868,12.5338,12.5792,1575800.0
2006-08-02 13:00:00,16.61,16.66,16.59,16.66,1508400.0,12.5717,12.6095,12.5565,12.6095,1508400.0
2006-08-02 13:30:00,16.67,16.75,16.66,16.74,1811800.0,12.6171,12.6776,12.6095,12.6701,1811800.0
2006-08-02 14:00:00,16.74,16.86,16.73,16.81,2997000.0,12.6701,12.7609,12.6625,12.7231,2997000.0
2006-08-02 14:30:00,16.81,16.82,16.68,16.72,2279400.0,12.7231,12.7306,12.6247,12.6549,2279400.0
2006-08-02 15:00:00,16.72,16.76,16.68,16.72,3263800.0,12.6549,12.6852,12.6247,12.6549,3263800.0
2006-08-02 15:30:00,16.72,16.8,16.65,16.7,3595400.0,12.6549,12.7155,12.602,12.6398,3595400.0
2006-08-03 09:30:00,14.55,14.9,14.36,14.75,25955400.0,11.0125,11.2774,10.8687,11.1639,25955400.0
2006-08-03 10:00:00,14.75,14.88,14.69,14.83,10761400.0,11.1639,11.2623,11.1185,11.2244,10761400.0
2006-08-03 10:30:00,14.83,14.97,14.81,14.95,8914200.0,11.2244,11.3304,11.2093,11.3153,8914200.0
2006-08-03 11:00:00,14.95,15.1,14.95,15.04,9328800.0,11.3153,11.4288,11.3153,11.3834,9328800.0
2006-08-03 11:30:00,15.04,15.19,15.0,15.08,6476400.0,11.3834,11.4969,11.3531,11.4137,6476400.0
2006-08-03 12:00:00,15.08,15.28,15.06,15.2,6352200.0,11.4137,11.565,11.3985,11.5045,6352200.0
2006-08-03 12:30:00,15.2,15.29,15.19,15.27,3259200.0,11.5045,11.5726,11.4969,11.5575,3259200.0
2006-08-03 13:00:00,15.27,15.52,15.27,15.47,6022400.0,11.5575,11.7467,11.5575,11.7088,6022400.0
2006-08-03 13:30:00,15.47,15.77,15.46,15.59,8212400.0,11.7088,11.9359,11.7013,11.7997,8212400.0
2006-08-03 14:00:00,15.58,15.6,15.38,15.43,5007600.0,11.7921,11.8072,11.6407,11.6786,5007600.0
2006-08-03 14:30:00,15.43,15.47,15.33,15.4,3888400.0,11.6786,11.7088,11.6029,11.6559,3888400.0
2006-08-03 15:00:00,15.4,15.46,15.33,15.45,4635200.0,11.6559,11.7013,11.6029,11.6937,4635200.0
2006-08-03 15:30:00,15.45,15.5,15.24,15.3,6971800.0,11.6937,11.7315,11.5348,11.5802,6971800.0
2006-08-04 09:30:00,15.61,15.61,15.43,15.49,4698200.0,11.8148,11.8148,11.6786,11.724,4698200.0
2006-08-04 10:00:00,15.49,15.5,15.39,15.4,2520600.0,11.724,11.7315,11.6483,11.6559,2520600.0
2006-08-04 10:30:00,15.4,15.41,15.29,15.38,2657000.0,11.6559,11.6634,11.5726,11.6407,2657000.0
2006-08-04 11:00:00,15.37,15.41,15.33,15.41,2582000.0,11.6332,11.6634,11.6029,11.6634,2582000.0
2006-08-04 11:30:00,15.41,15.41,15.37,15.38,1510800.0,11.6634,11.6634,11.6332,11.6407,1510800.0
2006-08-04 12:00:00,15.38,15.38,15.21,15.25,2804600.0,11.6407,11.6407,11.5121,11.5423,2804600.0
2006-08-04 12:30:00,15.24,15.26,15.2,15.25,2602000.0,11.5348,11.5499,11.5045,11.5423,2602000.0
2006-08-04 13:00:00,15.24,15.26,15.14,15.18,2616800.0,11.5348,11.5499,11.4591,11.4893,2616800.0
2006-08-04 13:30:00,15.17,15.23,15.17,15.22,1808600.0,11.4818,11.5272,11.4818,11.5196,1808600.0
2006-08-04 14:00:00,15.22,15.29,15.2,15.26,1292200.0,11.5196,11.5726,11.5045,11.5499,1292200.0
2006-08-04 14:30:00,15.27,15.34,15.22,15.24,1434400.0,11.5575,11.6104,11.5196,11.5348,1434400.0
2006-08-04 15:00:00,15.24,15.36,15.24,15.36,1543800.0,11.5348,11.6256,11.5348,11.6256,1543800.0
2006-08-04 15:30:00,15.36,15.36,15.3,15.31,2729800.0,11.6256,11.6256,11.5802,11.5877,2729800.0
2006-08-07 09:30:00,15.25,15.43,15.23,15.37,2319200.0,11.5423,11.6786,11.5272,11.6332,2319200.0
2006-08-07 10:00:00,15.37,15.53,15.35,15.48,1824000.0,11.6332,11.7543,11.618,11.7164,1824000.0
2006-08-07 10:30:00,15.49,15.5,15.45,15.49,2155400.0,11.724,11.7315,11.6937,11.724,2155400.0
2006-08-07 11:00:00,15.49,15.54,15.47,15.53,1909600.0,11.724,11.7618,11.7088,11.7543,1909600.0
2006-08-07 11:30:00,15.53,15.59,15.52,15.59,1715400.0,11.7543,11.7997,11.7467,11.7997,1715400.0
2006-08-07 12:00:00,15.59,15.61,15.52,15.55,1042800.0,11.7997,11.8148,11.7467,11.7694,1042800.0
2006-08-07 12:30:00,15.55,15.58,15.53,15.54,1092200.0,11.7694,11.7921,11.7543,11.7618,1092200.0
2006-08-07 13:00:00,15.53,15.54,15.45,15.47,2190200.0,11.7543,11.7618,11.6937,11.7088,2190200.0
2006-08-07 13:30:00,15.47,15.47,15.4,15.44,1842000.0,11.7088,11.7088,11.6559,11.6861,1842000.0
2006-08-07 14:00:00,15.44,15.45,15.37,15.38,1747200.0,11.6861,11.6937,11.6332,11.6407,1747200.0
2006-08-07 14:30:00,15.38,15.44,15.37,15.42,867800.0,11.6407,11.6861,11.6332,11.671,867800.0
2006-08-07 15:00:00,15.42,15.43,15.37,15.4,1041000.0,11.671,11.6786,11.6332,11.6559,1041000.0
2006-08-07 15:30:00,15.4,15.43,15.35,15.42,1975400.0,11.6559,11.6786,11.618,11.671,1975400.0
2006-08-08 09:30:00,15.55,15.56,15.29,15.29,1317000.0,11.7694,11.777,11.5726,11.5726,1317000.0
2006-08-08 10:00:00,15.29,15.37,15.28,15.35,1260000.0,11.5726,11.6332,11.565,11.618,1260000.0
2006-08-08 10:30:00,15.35,15.36,15.3,15.32,1066800.0,11.618,11.6256,11.5802,11.5953,1066800.0
2006-08-08 11:00:00,15.32,15.37,15.3,15.33,970200.0,11.5953,11.6332,11.5802,11.6029,970200.0
2006-08-08 11:30:00,15.33,15.37,15.31,15.35,566400.0,11.6029,11.6332,11.5877,11.618,566400.0
2006-08-08 12:00:00,15.35,15.36,15.29,15.31,748200.0,11.618,11.6256,11.5726,11.5877,748200.0
2006-08-08 12:30:00,15.31,15.37,15.3,15.36,605600.0,11.5877,11.6332,11.5802,11.6256,605600.0
2006-08-08 13:00:00,15.36,15.42,15.33,15.42,1418200.0,11.6256,11.671,11.6029,11.671,1418200.0
2006-08-08 13:30:00,15.42,15.42,15.33,15.33,833000.0,11.671,11.671,11.6029,11.6029,833000.0
2006-08-08 14:00:00,15.34,15.43,15.22,15.25,2343800.0,11.6104,11.6786,11.5196,11.5423,2343800.0
2006-08-08 14:30:00,15.25,15.31,15.16,15.22,1714400.0,11.5423,11.5877,11.4742,11.5196,1714400.0
2006-08-08 15:00:00,15.21,15.24,15.12,15.19,1407400.0,11.5121,11.5348,11.4439,11.4969,1407400.0
2006-08-08 15:30:00,15.19,15.22,15.13,15.2,2709200.0,11.4969,11.5196,11.4515,11.5045,2709200.0
2006-08-09 09:30:00,15.3,15.34,14.9,14.94,3153200.0,11.5802,11.6104,11.2774,11.3077,3153200.0
2006-08-09 10:00:00,14.94,14.94,14.69,14.79,4638000.0,11.3077,11.3077,11.1185,11.1942,4638000.0
2006-08-09 10:30:00,14.79,14.93,14.77,14.91,2389600.0,11.1942,11.3001,11.179,11.285,2389600.0
2006-08-09 11:00:00,14.9,15.0,14.9,14.97,2209800.0,11.2774,11.3531,11.2774,11.3304,2209800.0
2006-08-09 11:30:00,14.97,15.05,14.96,14.99,1945600.0,11.3304,11.391,11.3228,11.3455,1945600.0
2006-08-09 12:00:00,14.99,15.03,14.98,15.01,1430200.0,11.3455,11.3758,11.338,11.3607,1430200.0
2006-08-09 12:30:00,15.01,15.02,14.97,14.99,757200.0,11.3607,11.3682,11.3304,11.3455,757200.0
2006-08-09 13:00:00,14.99,15.01,14.95,14.96,1146000.0,11.3455,11.3607,11.3153,11.3228,1146000.0
2006-08-09 13:30:00,14.97,14.97,14.87,14.87,1571400.0,11.3304,11.3304,11.2547,11.2547,1571400.0
2006-08-09 14:00:00,14.87,14.92,14.84,14.88,1820600.0,11.2547,11.2926,11.232,11.2623,1820600.0
2006-08-09 14:30:00,14.88,14.93,14.83,14.83,2384000.0,11.2623,11.3001,11.2244,11.2244,2384000.0
2006-08-09 15:00:00,14.83,14.85,14.78,14.78,1843800.0,11.2244,11.2396,11.1866,11.1866,1843800.0
2006-08-09 15:30:00,14.78,14.8,14.7,14.76,2748400.0,11.1866,11.2017,11.126,11.1715,2748400.0
2006-08-10 09:30:00,14.75,14.99,14.69,14.9,2578400.0,11.1639,11.3455,11.1185,11.2774,2578400.0
2006-08-10 10:00:00,14.9,14.9,14.74,14.8,3069800.0,11.2774,11.2774,11.1563,11.2017,3069800.0
2006-08-10 10:30:00,14.8,14.9,14.79,14.83,4640000.0,11.2017,11.2774,11.1942,11.2244,4640000.0
2006-08-10 11:00:00,14.83,14.94,14.81,14.91,1691600.0,11.2244,11.3077,11.2093,11.285,1691600.0
2006-08-10 11:30:00,14.91,14.97,14.86,14.96,1856200.0,11.285,11.3304,11.2471,11.3228,1856200.0
2006-08-10 12:00:00,14.96,15.02,14.42,15.01,1932000.0,11.3228,11.3682,10.9141,11.3607,1932000.0
2006-08-10 12:30:00,15.01,15.04,14.97,14.99,973600.0,11.3607,11.3834,11.3304,11.3455,973600.0
2006-08-10 13:00:00,14.99,14.99,14.92,14.96,721200.0,11.3455,11.3455,11.2926,11.3228,721200.0
2006-08-10 13:30:00,14.97,14.99,14.94,14.95,1631200.0,11.3304,11.3455,11.3077,11.3153,1631200.0
2006-08-10 14:00:00,14.96,15.0,14.93,14.95,1141400.0,11.3228,11.3531,11.3001,11.3153,1141400.0
2006-08-10 14:30:00,14.95,14.99,14.91,14.94,953400.0,11.3153,11.3455,11.285,11.3077,953400.0
2006-08-10 15:00:00,14.94,14.97,14.91,14.92,892800.0,11.3077,11.3304,11.285,11.2926,892800.0
2006-08-10 15:30:00,14.92,14.99,14.91,14.98,2267200.0,11.2926,11.3455,11.285,11.338,2267200.0
2006-08-11 09:30:00,14.93,14.97,14.8,14.82,1473400.0,11.3001,11.3304,11.2017,11.2169,1473400.0
2006-08-11 10:00:00,14.82,14.92,14.79,14.9,1467600.0,11.2169,11.2926,11.1942,11.2774,1467600.0
2006-08-11 10:30:00,14.89,14.96,14.88,14.93,1035600.0,11.2699,11.3228,11.2623,11.3001,1035600.0
2006-08-11 11:00:00,14.93,14.95,14.9,14.9,1607200.0,11.3001,11.3153,11.2774,11.2774,1607200.0
2006-08-11 11:30:00,14.9,14.94,14.87,14.88,864800.0,11.2774,11.3077,11.2547,11.2623,864800.0
2006-08-11 12:00:00,14.88,14.94,14.88,14.9,866000.0,11.2623,11.3077,11.2623,11.2774,866000.0
2006-08-11 12:30:00,14.9,14.93,14.88,14.9,567800.0,11.2774,11.3001,11.2623,11.2774,567800.0
2006-08-11 13:00:00,14.91,14.93,14.87,14.88,1126200.0,11.285,11.3001,11.2547,11.2623,1126200.0
2006-08-11 13:30:00,14.88,14.94,14.88,14.93,836400.0,11.2623,11.3077,11.2623,11.3001,836400.0
2006-08-11 14:00:00,14.93,14.95,14.9,14.9,647000.0,11.3001,11.3153,11.2774,11.2774,647000.0
2006-08-11 14:30:00,14.9,14.9,14.85,14.87,996800.0,11.2774,11.2774,11.2396,11.2547,996800.0
2006-08-11 15:00:00,14.87,14.94,14.86,14.92,838800.0,11.2547,11.3077,11.2471,11.2926,838800.0
2006-08-11 15:30:00,14.92,14.95,14.88,14.94,1553000.0,11.2926,11.3153,11.2623,11.3077,1553000.0
2006-08-14 09:30:00,15.13,15.15,14.96,14.97,1243800.0,11.4515,11.4666,11.3228,11.3304,1243800.0
2006-08-14 10:00:00,14.97,15.04,14.94,15.01,1404600.0,11.3304,11.3834,11.3077,11.3607,1404600.0
2006-08-14 10:30:00,15.01,15.02,14.99,15.0,761200.0,11.3607,11.3682,11.3455,11.3531,761200.0
2006-08-14 11:00:00,15.0,15.13,14.99,15.1,1611800.0,11.3531,11.4515,11.3455,11.4288,1611800.0
2006-08-14 11:30:00,15.1,15.17,15.1,15.15,938400.0,11.4288,11.4818,11.4288,11.4666,938400.0
2006-08-14 12:00:00,15.15,15.17,15.15,15.15,819200.0,11.4666,11.4818,11.4666,11.4666,819200.0
2006-08-14 12:30:00,15.15,15.15,15.13,15.14,615800.0,11.4666,11.4666,11.4515,11.4591,615800.0
2006-08-14 13:00:00,15.13,15.14,15.08,15.08,669200.0,11.4515,11.4591,11.4137,11.4137,669200.0
2006-08-14 13:30:00,15.09,15.12,15.06,15.06,639600.0,11.4212,11.4439,11.3985,11.3985,639600.0
2006-08-14 14:00:00,15.06,15.09,14.99,15.03,793000.0,11.3985,11.4212,11.3455,11.3758,793000.0
2006-08-14 14:30:00,15.03,15.08,15.0,15.01,519600.0,11.3758,11.4137,11.3531,11.3607,519600.0
2006-08-14 15:00:00,15.01,15.06,14.99,15.06,868800.0,11.3607,11.3985,11.3455,11.3985,868800.0
2006-08-14 15:30:00,15.06,15.06,14.97,14.98,1307400.0,11.3985,11.3985,11.3304,11.338,1307400.0
2006-08-15 09:30:00,15.15,15.2,14.95,15.05,1430600.0,11.4666,11.5045,11.3153,11.391,1430600.0
2006-08-15 10:00:00,15.05,15.13,14.99,15.0,925200.0,11.391,11.4515,11.3455,11.3531,925200.0
2006-08-15 10:30:00,15.0,15.08,14.99,15.06,1225400.0,11.3531,11.4137,11.3455,11.3985,1225400.0
2006-08-15 11:00:00,15.06,15.08,15.06,15.07,568200.0,11.3985,11.4137,11.3985,11.4061,568200.0
2006-08-15 11:30:00,15.07,15.09,15.04,15.08,839200.0,11.4061,11.4212,11.3834,11.4137,839200.0
2006-08-15 12:00:00,15.09,15.12,15.08,15.09,570600.0,11.4212,11.4439,11.4137,11.4212,570600.0
2006-08-15 12:30:00,15.09,15.17,15.07,15.15,854800.0,11.4212,11.4818,11.4061,11.4666,854800.0
2006-08-15 13:00:00,15.15,15.15,15.08,15.09,515000.0,11.4666,11.4666,11.4137,11.4212,515000.0
2006-08-15 13:30:00,15.09,15.13,15.09,15.13,406800.0,11.4212,11.4515,11.4212,11.4515,406800.0
2006-08-15 14:00:00,15.13,15.13,15.08,15.08,696200.0,11.4515,11.4515,11.4137,11.4137,696200.0
2006-08-15 14:30:00,15.08,15.13,15.07,15.12,855800.0,11.4137,11.4515,11.4061,11.4439,855800.0
2006-08-15 15:00:00,15.12,15.14,15.1,15.13,737600.0,11.4439,11.4591,11.4288,11.4515,737600.0
2006-08-15 15:30:00,15.13,15.15,15.09,15.13,1457400.0,11.4515,11.4666,11.4212,11.4515,1457400.0
2006-08-16 09:30:00,15.19,15.25,15.09,15.14,1251600.0,11.4969,11.5423,11.4212,11.4591,1251600.0
2006-08-16 10:00:00,15.14,15.16,15.11,15.15,457000.0,11.4591,11.4742,11.4364,11.4666,457000.0
2006-08-16 10:30:00,15.15,15.15,14.99,15.0,1432400.0,11.4666,11.4666,11.3455,11.3531,1432400.0
2006-08-16 11:00:00,15.0,15.05,14.99,15.01,816400.0,11.3531,11.391,11.3455,11.3607,816400.0
2006-08-16 11:30:00,15.01,15.1,15.01,15.09,549600.0,11.3607,11.4288,11.3607,11.4212,549600.0
2006-08-16 12:00:00,15.09,15.15,15.09,15.14,743000.0,11.4212,11.4666,11.4212,11.4591,743000.0
2006-08-16 12:30:00,15.14,15.15,15.08,15.09,809000.0,11.4591,11.4666,11.4137,11.4212,809000.0
2006-08-16 13:00:00,15.09,15.12,15.08,15.1,490000.0,11.4212,11.4439,11.4137,11.4288,490000.0
2006-08-16 13:30:00,15.1,15.12,15.08,15.1,495800.0,11.4288,11.4439,11.4137,11.4288,495800.0
2006-08-16 14:00:00,15.1,15.12,15.08,15.12,497600.0,11.4288,11.4439,11.4137,11.4439,497600.0
2006-08-16 14:30:00,15.12,15.15,15.06,15.11,815800.0,11.4439,11.4666,11.3985,11.4364,815800.0
2006-08-16 15:00:00,15.11,15.19,15.11,15.19,1065400.0,11.4364,11.4969,11.4364,11.4969,1065400.0
2006-08-16 15:30:00,15.19,15.35,15.18,15.35,2720400.0,11.4969,11.618,11.4893,11.618,2720400.0
2006-08-17 09:30:00,15.27,15.27,15.15,15.17,1202400.0,11.5575,11.5575,11.4666,11.4818,1202400.0
2006-08-17 10:00:00,15.21,15.32,15.18,15.22,748000.0,11.5121,11.5953,11.4893,11.5196,748000.0
2006-08-17 10:30:00,15.23,15.27,15.2,15.26,1406000.0,11.5272,11.5575,11.5045,11.5499,1406000.0
2006-08-17 11:00:00,15.25,15.27,15.24,15.26,949200.0,11.5423,11.5575,11.5348,11.5499,949200.0
2006-08-17 11:30:00,15.26,15.33,15.24,15.31,1161800.0,11.5499,11.6029,11.5348,11.5877,1161800.0
2006-08-17 12:00:00,15.31,15.4,15.28,15.38,928400.0,11.5877,11.6559,11.565,11.6407,928400.0
2006-08-17 12:30:00,15.38,15.45,15.38,15.42,606200.0,11.6407,11.6937,11.6407,11.671,606200.0
2006-08-17 13:00:00,15.42,15.45,15.42,15.42,717800.0,11.671,11.6937,11.671,11.671,717800.0
2006-08-17 13:30:00,15.42,15.43,15.38,15.4,968600.0,11.671,11.6786,11.6407,11.6559,968600.0
2006-08-17 14:00:00,15.4,15.41,15.34,15.36,745400.0,11.6559,11.6634,11.6104,11.6256,745400.0
2006-08-17 14:30:00,15.36,15.44,15.35,15.44,955400.0,11.6256,11.6861,11.618,11.6861,955400.0
2006-08-17 15:00:00,15.44,15.58,15.41,15.57,2203000.0,11.6861,11.7921,11.6634,11.7845,2203000.0
2006-08-17 15:30:00,15.57,15.67,15.56,15.65,4222800.0,11.7845,11.8602,11.777,11.8451,4222800.0
2006-08-18 09:30:00,15.7,15.72,15.54,15.56,5261800.0,11.8829,11.8981,11.7618,11.777,5261800.0
2006-08-18 10:00:00,15.55,15.57,15.45,15.51,1278800.0,11.7694,11.7845,11.6937,11.7391,1278800.0
2006-08-18 10:30:00,15.51,15.63,15.51,15.58,677200.0,11.7391,11.8299,11.7391,11.7921,677200.0
2006-08-18 11:00:00,15.58,15.63,15.57,15.58,424600.0,11.7921,11.8299,11.7845,11.7921,424600.0
2006-08-18 11:30:00,15.58,15.6,15.55,15.56,449800.0,11.7921,11.8072,11.7694,11.777,449800.0
2006-08-18 12:00:00,15.55,15.58,15.51,15.58,600000.0,11.7694,11.7921,11.7391,11.7921,600000.0
2006-08-18 12:30:00,15.58,15.58,15.48,15.51,984000.0,11.7921,11.7921,11.7164,11.7391,984000.0
2006-08-18 13:00:00,15.51,15.53,15.44,15.45,540800.0,11.7391,11.7543,11.6861,11.6937,540800.0
2006-08-18 13:30:00,15.45,15.53,15.44,15.51,528600.0,11.6937,11.7543,11.6861,11.7391,528600.0
2006-08-18 14:00:00,15.51,15.56,15.49,15.55,729600.0,11.7391,11.777,11.724,11.7694,729600.0
2006-08-18 14:30:00,15.55,15.57,15.51,15.51,730400.0,11.7694,11.7845,11.7391,11.7391,730400.0
2006-08-18 15:00:00,15.51,15.55,15.49,15.55,1077600.0,11.7391,11.7694,11.724,11.7694,1077600.0
2006-08-18 15:30:00,15.55,15.6,15.53,15.56,1986800.0,11.7694,11.8072,11.7543,11.777,1986800.0
2006-08-21 09:30:00,15.39,15.47,15.33,15.38,1441200.0,11.6483,11.7088,11.6029,11.6407,1441200.0
2006-08-21 10:00:00,15.38,15.39,15.34,15.35,923800.0,11.6407,11.6483,11.6104,11.618,923800.0
2006-08-21 10:30:00,15.35,15.38,15.33,15.36,747200.0,11.618,11.6407,11.6029,11.6256,747200.0
2006-08-21 11:00:00,15.36,15.37,15.3,15.35,480400.0,11.6256,11.6332,11.5802,11.618,480400.0
2006-08-21 11:30:00,15.35,15.38,15.3,15.36,633200.0,11.618,11.6407,11.5802,11.6256,633200.0
2006-08-21 12:00:00,15.37,15.38,15.3,15.31,691200.0,11.6332,11.6407,11.5802,11.5877,691200.0
2006-08-21 12:30:00,15.31,15.36,15.3,15.31,435200.0,11.5877,11.6256,11.5802,11.5877,435200.0
2006-08-21 13:00:00,15.31,15.31,15.28,15.28,390000.0,11.5877,11.5877,11.565,11.565,390000.0
2006-08-21 13:30:00,15.28,15.36,15.25,15.36,502400.0,11.565,11.6256,11.5423,11.6256,502400.0
2006-08-21 14:00:00,15.35,15.37,15.31,15.33,417800.0,11.618,11.6332,11.5877,11.6029,417800.0
2006-08-21 14:30:00,15.33,15.35,15.31,15.33,495000.0,11.6029,11.618,11.5877,11.6029,495000.0
2006-08-21 15:00:00,15.33,15.38,15.31,15.38,527400.0,11.6029,11.6407,11.5877,11.6407,527400.0
2006-08-21 15:30:00,15.38,15.4,15.33,15.34,1164000.0,11.6407,11.6559,11.6029,11.6104,1164000.0
2006-08-22 09:30:00,15.34,15.4,15.28,15.37,860600.0,11.6104,11.6559,11.565,11.6332,860600.0
2006-08-22 10:00:00,15.38,15.4,15.3,15.33,844000.0,11.6407,11.6559,11.5802,11.6029,844000.0
2006-08-22 10:30:00,15.34,15.35,15.25,15.28,571800.0,11.6104,11.618,11.5423,11.565,571800.0
2006-08-22 11:00:00,15.28,15.3,15.24,15.29,729200.0,11.565,11.5802,11.5348,11.5726,729200.0
2006-08-22 11:30:00,15.29,15.31,15.2,15.22,908400.0,11.5726,11.5877,11.5045,11.5196,908400.0
2006-08-22 12:00:00,15.22,15.22,15.16,15.19,687400.0,11.5196,11.5196,11.4742,11.4969,687400.0
2006-08-22 12:30:00,15.19,15.19,15.17,15.19,498600.0,11.4969,11.4969,11.4818,11.4969,498600.0
2006-08-22 13:00:00,15.19,15.19,15.08,15.12,1111600.0,11.4969,11.4969,11.4137,11.4439,1111600.0
2006-08-22 13:30:00,15.12,15.12,14.99,15.06,1529200.0,11.4439,11.4439,11.3455,11.3985,1529200.0
2006-08-22 14:00:00,15.06,15.08,14.97,15.04,1485800.0,11.3985,11.4137,11.3304,11.3834,1485800.0
2006-08-22 14:30:00,15.04,15.09,15.04,15.08,565000.0,11.3834,11.4212,11.3834,11.4137,565000.0
2006-08-22 15:00:00,15.09,15.11,15.05,15.07,673600.0,11.4212,11.4364,11.391,11.4061,673600.0
2006-08-22 15:30:00,15.08,15.1,15.04,15.09,1107000.0,11.4137,11.4288,11.3834,11.4212,1107000.0
2006-08-23 09:30:00,15.02,15.11,14.97,15.06,1337000.0,11.3682,11.4364,11.3304,11.3985,1337000.0
2006-08-23 10:00:00,15.05,15.08,15.0,15.02,750800.0,11.391,11.4137,11.3531,11.3682,750800.0
2006-08-23 10:30:00,15.02,15.06,14.98,15.06,1578400.0,11.3682,11.3985,11.338,11.3985,1578400.0
2006-08-23 11:00:00,15.04,15.08,14.95,14.96,1642000.0,11.3834,11.4137,11.3153,11.3228,1642000.0
2006-08-23 11:30:00,14.96,14.99,14.94,14.94,769200.0,11.3228,11.3455,11.3077,11.3077,769200.0
2006-08-23 12:00:00,14.94,14.94,14.88,14.92,931800.0,11.3077,11.3077,11.2623,11.2926,931800.0
2006-08-23 12:30:00,14.92,14.97,14.92,14.94,603400.0,11.2926,11.3304,11.2926,11.3077,603400.0
2006-08-23 13:00:00,14.94,14.94,14.88,14.88,746400.0,11.3077,11.3077,11.2623,11.2623,746400.0
2006-08-23 13:30:00,14.88,14.9,14.84,14.85,1445400.0,11.2623,11.2774,11.232,11.2396,1445400.0
2006-08-23 14:00:00,14.85,14.87,14.83,14.83,820400.0,11.2396,11.2547,11.2244,11.2244,820400.0
2006-08-23 14:30:00,14.83,14.87,14.81,14.81,1023600.0,11.2244,11.2547,11.2093,11.2093,1023600.0
2006-08-23 15:00:00,14.81,14.84,14.8,14.81,992000.0,11.2093,11.232,11.2017,11.2093,992000.0
2006-08-23 15:30:00,14.81,14.88,14.8,14.81,1737200.0,11.2093,11.2623,11.2017,11.2093,1737200.0
2006-08-24 09:30:00,14.95,14.96,14.84,14.87,1054000.0,11.3153,11.3228,11.232,11.2547,1054000.0
2006-08-24 10:00:00,14.88,14.88,14.74,14.76,1505200.0,11.2623,11.2623,11.1563,11.1715,1505200.0
2006-08-24 10:30:00,14.76,14.87,14.75,14.8,1333400.0,11.1715,11.2547,11.1639,11.2017,1333400.0
2006-08-24 11:00:00,14.8,14.84,14.77,14.8,1117200.0,11.2017,11.232,11.179,11.2017,1117200.0
2006-08-24 11:30:00,14.81,14.83,14.77,14.81,573800.0,11.2093,11.2244,11.179,11.2093,573800.0
2006-08-24 12:00:00,14.81,14.9,14.81,14.84,909600.0,11.2093,11.2774,11.2093,11.232,909600.0
2006-08-24 12:30:00,14.83,14.86,14.8,14.8,717200.0,11.2244,11.2471,11.2017,11.2017,717200.0
2006-08-24 13:00:00,14.81,14.83,14.78,14.81,584400.0,11.2093,11.2244,11.1866,11.2093,584400.0
2006-08-24 13:30:00,14.81,14.83,14.78,14.81,515200.0,11.2093,11.2244,11.1866,11.2093,515200.0
2006-08-24 14:00:00,14.8,14.83,14.79,14.8,1174000.0,11.2017,11.2244,11.1942,11.2017,1174000.0
2006-08-24 14:30:00,14.8,14.86,14.79,14.83,699600.0,11.2017,11.2471,11.1942,11.2244,699600.0
2006-08-24 15:00:00,14.83,14.86,14.8,14.8,1064600.0,11.2244,11.2471,11.2017,11.2017,1064600.0
2006-08-24 15:30:00,14.8,14.84,14.77,14.84,1684000.0,11.2017,11.232,11.179,11.232,1684000.0
2006-08-25 09:30:00,14.77,14.96,14.76,14.9,2466800.0,11.179,11.3228,11.1715,11.2774,2466800.0
2006-08-25 10:00:00,14.9,15.06,14.9,14.95,1746000.0,11.2774,11.3985,11.2774,11.3153,1746000.0
2006-08-25 10:30:00,14.95,14.97,14.86,14.89,1517000.0,11.3153,11.3304,11.2471,11.2699,1517000.0
2006-08-25 11:00:00,14.88,14.92,14.87,14.9,704000.0,11.2623,11.2926,11.2547,11.2774,704000.0
2006-08-25 11:30:00,14.89,14.89,14.87,14.88,604200.0,11.2699,11.2699,11.2547,11.2623,604200.0
2006-08-25 12:00:00,14.88,14.89,14.87,14.88,392400.0,11.2623,11.2699,11.2547,11.2623,392400.0
2006-08-25 12:30:00,14.88,14.91,14.88,14.9,602800.0,11.2623,11.285,11.2623,11.2774,602800.0
2006-08-25 13:00:00,14.9,14.94,14.89,14.93,635000.0,11.2774,11.3077,11.2699,11.3001,635000.0
2006-08-25 13:30:00,14.93,15.02,14.93,15.02,800200.0,11.3001,11.3682,11.3001,11.3682,800200.0
2006-08-25 14:00:00,15.02,15.03,14.95,15.0,546200.0,11.3682,11.3758,11.3153,11.3531,546200.0
2006-08-25 14:30:00,14.99,15.02,14.99,14.99,543800.0,11.3455,11.3682,11.3455,11.3455,543800.0
2006-08-25 15:00:00,14.99,15.01,14.96,14.99,610800.0,11.3455,11.3607,11.3228,11.3455,610800.0
2006-08-25 15:30:00,14.99,15.02,14.95,14.97,1465600.0,11.3455,11.3682,11.3153,11.3304,1465600.0
2006-08-28 09:30:00,14.95,15.18,14.88,15.1,1156600.0,11.3153,11.4893,11.2623,11.4288,1156600.0
2006-08-28 10:00:00,15.11,15.16,15.1,15.15,704200.0,11.4364,11.4742,11.4288,11.4666,704200.0
2006-08-28 10:30:00,15.14,15.23,15.13,15.2,823600.0,11.4591,11.5272,11.4515,11.5045,823600.0
2006-08-28 11:00:00,15.2,15.24,15.09,15.1,1035800.0,11.5045,11.5348,11.4212,11.4288,1035800.0
2006-08-28 11:30:00,15.1,15.2,15.06,15.18,654400.0,11.4288,11.5045,11.3985,11.4893,654400.0
2006-08-28 12:00:00,15.18,15.21,15.17,15.18,578600.0,11.4893,11.5121,11.4818,11.4893,578600.0
2006-08-28 12:30:00,15.18,15.22,15.18,15.2,239600.0,11.4893,11.5196,11.4893,11.5045,239600.0
2006-08-28 13:00:00,15.2,15.21,15.19,15.2,359400.0,11.5045,11.5121,11.4969,11.5045,359400.0
2006-08-28 13:30:00,15.2,15.22,15.13,15.21,667800.0,11.5045,11.5196,11.4515,11.5121,667800.0
2006-08-28 14:00:00,15.21,15.23,15.13,15.18,544600.0,11.5121,11.5272,11.4515,11.4893,544600.0
2006-08-28 14:30:00,15.17,15.21,15.15,15.19,457800.0,11.4818,11.5121,11.4666,11.4969,457800.0
2006-08-28 15:00:00,15.2,15.22,15.18,15.22,1183800.0,11.5045,11.5196,11.4893,11.5196,1183800.0
2006-08-28 15:30:00,15.21,15.24,15.15,15.24,1569000.0,11.5121,11.5348,11.4666,11.5348,1569000.0
2006-08-29 09:30:00,15.26,15.31,15.17,15.2,1343800.0,11.5499,11.5877,11.4818,11.5045,1343800.0
2006-08-29 10:00:00,15.2,15.22,15.06,15.1,1574600.0,11.5045,11.5196,11.3985,11.4288,1574600.0
2006-08-29 10:30:00,15.08,15.1,14.99,15.01,1698000.0,11.4137,11.4288,11.3455,11.3607,1698000.0
2006-08-29 11:00:00,15.01,15.04,14.94,14.97,836200.0,11.3607,11.3834,11.3077,11.3304,836200.0
2006-08-29 11:30:00,14.97,15.02,14.94,14.99,773200.0,11.3304,11.3682,11.3077,11.3455,773200.0
2006-08-29 12:00:00,14.99,15.02,14.97,15.01,699000.0,11.3455,11.3682,11.3304,11.3607,699000.0
2006-08-29 12:30:00,15.0,15.02,14.99,15.01,332200.0,11.3531,11.3682,11.3455,11.3607,332200.0
2006-08-29 13:00:00,15.01,15.04,15.0,15.02,384200.0,11.3607,11.3834,11.3531,11.3682,384200.0
2006-08-29 13:30:00,15.03,15.08,15.01,15.05,530000.0,11.3758,11.4137,11.3607,11.391,530000.0
2006-08-29 14:00:00,15.05,15.12,15.0,15.05,913200.0,11.391,11.4439,11.3531,11.391,913200.0
2006-08-29 14:30:00,15.05,15.11,15.05,15.06,577000.0,11.391,11.4364,11.391,11.3985,577000.0
2006-08-29 15:00:00,15.06,15.11,15.05,15.08,1116200.0,11.3985,11.4364,11.391,11.4137,1116200.0
2006-08-29 15:30:00,15.08,15.22,15.08,15.19,1956200.0,11.4137,11.5196,11.4137,11.4969,1956200.0
2006-08-30 09:30:00,15.2,15.25,15.1,15.13,1005200.0,11.5045,11.5423,11.4288,11.4515,1005200.0
2006-08-30 10:00:00,15.13,15.3,15.13,15.3,1184600.0,11.4515,11.5802,11.4515,11.5802,1184600.0
2006-08-30 10:30:00,15.31,15.41,15.29,15.38,1625200.0,11.5877,11.6634,11.5726,11.6407,1625200.0
2006-08-30 11:00:00,15.38,15.38,15.31,15.35,682800.0,11.6407,11.6407,11.5877,11.618,682800.0
2006-08-30 11:30:00,15.34,15.36,15.26,15.35,884000.0,11.6104,11.6256,11.5499,11.618,884000.0
2006-08-30 12:00:00,15.35,15.36,15.25,15.25,363400.0,11.618,11.6256,11.5423,11.5423,363400.0
2006-08-30 12:30:00,15.25,15.32,15.24,15.31,474400.0,11.5423,11.5953,11.5348,11.5877,474400.0
2006-08-30 13:00:00,15.31,15.32,15.26,15.29,335600.0,11.5877,11.5953,11.5499,11.5726,335600.0
2006-08-30 13:30:00,15.29,15.32,15.28,15.31,419800.0,11.5726,11.5953,11.565,11.5877,419800.0
2006-08-30 14:00:00,15.31,15.34,15.3,15.34,269600.0,11.5877,11.6104,11.5802,11.6104,269600.0
2006-08-30 14:30:00,15.34,15.34,15.29,15.31,632000.0,11.6104,11.6104,11.5726,11.5877,632000.0
2006-08-30 15:00:00,15.31,15.43,15.31,15.43,1378000.0,11.5877,11.6786,11.5877,11.6786,1378000.0
2006-08-30 15:30:00,15.43,15.43,15.37,15.38,1574800.0,11.6786,11.6786,11.6332,11.6407,1574800.0
2006-08-31 09:30:00,15.46,15.46,15.16,15.19,1708400.0,11.7013,11.7013,11.4742,11.4969,1708400.0
2006-08-31 10:00:00,15.19,15.31,15.19,15.3,1266400.0,11.4969,11.5877,11.4969,11.5802,1266400.0
2006-08-31 10:30:00,15.3,15.49,15.28,15.49,1337600.0,11.5802,11.724,11.565,11.724,1337600.0
2006-08-31 11:00:00,15.49,15.5,15.39,15.4,1267800.0,11.724,11.7315,11.6483,11.6559,1267800.0
2006-08-31 11:30:00,15.39,15.4,15.36,15.37,2010800.0,11.6483,11.6559,11.6256,11.6332,2010800.0
2006-08-31 12:00:00,15.37,15.44,15.37,15.44,692600.0,11.6332,11.6861,11.6332,11.6861,692600.0
2006-08-31 12:30:00,15.44,15.56,15.42,15.51,1295200.0,11.6861,11.777,11.671,11.7391,1295200.0
2006-08-31 13:00:00,15.5,15.51,15.4,15.43,730800.0,11.7315,11.7391,11.6559,11.6786,730800.0
2006-08-31 13:30:00,15.43,15.45,15.4,15.43,653000.0,11.6786,11.6937,11.6559,11.6786,653000.0
2006-08-31 14:00:00,15.43,15.51,15.43,15.48,1124600.0,11.6786,11.7391,11.6786,11.7164,1124600.0
2006-08-31 14:30:00,15.48,15.55,15.47,15.52,911600.0,11.7164,11.7694,11.7088,11.7467,911600.0
2006-08-31 15:00:00,15.52,15.53,15.47,15.52,1485200.0,11.7467,11.7543,11.7088,11.7467,1485200.0
2006-08-31 15:30:00,15.52,15.57,15.48,15.5,3058400.0,11.7467,11.7845,11.7164,11.7315,3058400.0
2006-09-01 09:30:00,15.81,15.93,15.69,15.91,4388200.0,11.9662,12.057,11.8754,12.0419,4388200.0
2006-09-01 10:00:00,15.91,15.95,15.82,15.86,2244400.0,12.0419,12.0721,11.9737,12.004,2244400.0
2006-09-01 10:30:00,15.87,15.9,15.84,15.85,1726200.0,12.0116,12.0343,11.9889,11.9965,1726200.0
2006-09-01 11:00:00,15.85,15.97,15.85,15.97,1519800.0,11.9965,12.0873,11.9965,12.0873,1519800.0
2006-09-01 11:30:00,15.97,15.99,15.96,15.99,1399400.0,12.0873,12.1024,12.0797,12.1024,1399400.0
2006-09-01 12:00:00,15.99,16.08,15.99,16.03,1483000.0,12.1024,12.1705,12.1024,12.1327,1483000.0
2006-09-01 12:30:00,16.03,16.08,15.97,16.03,1047000.0,12.1327,12.1705,12.0873,12.1327,1047000.0
2006-09-01 13:00:00,16.03,16.05,15.88,15.92,1368200.0,12.1327,12.1478,12.0192,12.0494,1368200.0
2006-09-01 13:30:00,15.92,15.92,15.87,15.89,495200.0,12.0494,12.0494,12.0116,12.0267,495200.0
2006-09-01 14:00:00,15.89,15.95,15.88,15.95,857200.0,12.0267,12.0721,12.0192,12.0721,857200.0
2006-09-01 14:30:00,15.95,15.95,15.88,15.88,638400.0,12.0721,12.0721,12.0192,12.0192,638400.0
2006-09-01 15:00:00,15.89,15.95,15.88,15.9,934800.0,12.0267,12.0721,12.0192,12.0343,934800.0
2006-09-01 15:30:00,15.9,15.92,15.88,15.88,1427000.0,12.0343,12.0494,12.0192,12.0192,1427000.0
2006-09-05 09:30:00,15.93,16.0,15.72,15.75,1834200.0,12.057,12.11,11.8981,11.9208,1834200.0
2006-09-05 10:00:00,15.75,15.83,15.72,15.81,1303200.0,11.9208,11.9813,11.8981,11.9662,1303200.0
2006-09-05 10:30:00,15.8,15.83,15.78,15.79,916800.0,11.9586,11.9813,11.9435,11.951,916800.0
2006-09-05 11:00:00,15.79,15.81,15.77,15.81,659000.0,11.951,11.9662,11.9359,11.9662,659000.0
2006-09-05 11:30:00,15.81,15.98,15.8,15.93,913000.0,11.9662,12.0948,11.9586,12.057,913000.0
2006-09-05 12:00:00,15.92,15.97,15.85,15.89,717200.0,12.0494,12.0873,11.9965,12.0267,717200.0
2006-09-05 12:30:00,15.88,15.9,15.85,15.88,451600.0,12.0192,12.0343,11.9965,12.0192,451600.0
2006-09-05 13:00:00,15.87,15.9,15.86,15.9,368800.0,12.0116,12.0343,12.004,12.0343,368800.0
2006-09-05 13:30:00,15.9,15.93,15.85,15.91,519400.0,12.0343,12.057,11.9965,12.0419,519400.0
2006-09-05 14:00:00,15.91,15.97,15.88,15.96,512800.0,12.0419,12.0873,12.0192,12.0797,512800.0
2006-09-05 14:30:00,15.96,15.99,15.93,15.95,613200.0,12.0797,12.1024,12.057,12.0721,613200.0
2006-09-05 15:00:00,15.95,15.98,15.88,15.94,684200.0,12.0721,12.0948,12.0192,12.0646,684200.0
2006-09-05 15:30:00,15.94,16.0,15.93,15.99,1194400.0,12.0646,12.11,12.057,12.1024,1194400.0
2006-09-06 09:30:00,15.92,16.03,15.85,16.01,1467800.0,12.0494,12.1327,11.9965,12.1176,1467800.0
2006-09-06 10:00:00,16.01,16.1,16.01,16.03,1166200.0,12.1176,12.1857,12.1176,12.1327,1166200.0
2006-09-06 10:30:00,16.04,16.07,15.99,16.01,1005200.0,12.1403,12.163,12.1024,12.1176,1005200.0
2006-09-06 11:00:00,16.0,16.02,15.92,15.93,1028800.0,12.11,12.1251,12.0494,12.057,1028800.0
2006-09-06 11:30:00,15.93,15.94,15.86,15.88,892400.0,12.057,12.0646,12.004,12.0192,892400.0
2006-09-06 12:00:00,15.88,15.9,15.86,15.88,1056600.0,12.0192,12.0343,12.004,12.0192,1056600.0
2006-09-06 12:30:00,15.88,15.96,15.88,15.95,579800.0,12.0192,12.0797,12.0192,12.0721,579800.0
2006-09-06 13:00:00,15.95,15.97,15.94,15.96,511600.0,12.0721,12.0873,12.0646,12.0797,511600.0
2006-09-06 13:30:00,15.96,16.0,15.96,15.97,796600.0,12.0797,12.11,12.0797,12.0873,796600.0
2006-09-06 14:00:00,15.98,16.0,15.95,15.96,971600.0,12.0948,12.11,12.0721,12.0797,971600.0
2006-09-06 14:30:00,15.96,15.96,15.86,15.87,1094800.0,12.0797,12.0797,12.004,12.0116,1094800.0
2006-09-06 15:00:00,15.87,15.87,15.76,15.76,1495400.0,12.0116,12.0116,11.9283,11.9283,1495400.0
2006-09-06 15:30:00,15.76,15.83,15.74,15.76,2438800.0,11.9283,11.9813,11.9132,11.9283,2438800.0
2006-09-07 09:30:00,15.74,15.77,15.58,15.76,1664400.0,11.9132,11.9359,11.7921,11.9283,1664400.0
2006-09-07 10:00:00,15.76,15.77,15.53,15.56,1192200.0,11.9283,11.9359,11.7543,11.777,1192200.0
2006-09-07 10:30:00,15.56,15.63,15.53,15.56,900800.0,11.777,11.8299,11.7543,11.777,900800.0
2006-09-07 11:00:00,15.56,15.63,15.54,15.6,924400.0,11.777,11.8299,11.7618,11.8072,924400.0
2006-09-07 11:30:00,15.6,15.67,15.6,15.66,723800.0,11.8072,11.8602,11.8072,11.8526,723800.0
2006-09-07 12:00:00,15.65,15.7,15.63,15.63,470600.0,11.8451,11.8829,11.8299,11.8299,470600.0
2006-09-07 12:30:00,15.63,15.67,15.62,15.63,285000.0,11.8299,11.8602,11.8224,11.8299,285000.0
2006-09-07 13:00:00,15.63,15.69,15.6,15.65,392400.0,11.8299,11.8754,11.8072,11.8451,392400.0
2006-09-07 13:30:00,15.66,15.79,15.65,15.7,713800.0,11.8526,11.951,11.8451,11.8829,713800.0
2006-09-07 14:00:00,15.71,15.73,15.67,15.7,513200.0,11.8905,11.9056,11.8602,11.8829,513200.0
2006-09-07 14:30:00,15.69,15.75,15.67,15.74,565200.0,11.8754,11.9208,11.8602,11.9132,565200.0
2006-09-07 15:00:00,15.74,15.74,15.6,15.63,784800.0,11.9132,11.9132,11.8072,11.8299,784800.0
2006-09-07 15:30:00,15.63,15.63,15.55,15.56,1532200.0,11.8299,11.8299,11.7694,11.777,1532200.0
2006-09-08 09:30:00,15.59,15.7,15.56,15.63,864400.0,11.7997,11.8829,11.777,11.8299,864400.0
2006-09-08 10:00:00,15.63,15.68,15.5,15.54,1092400.0,11.8299,11.8678,11.7315,11.7618,1092400.0
2006-09-08 10:30:00,15.54,15.55,15.46,15.54,1065600.0,11.7618,11.7694,11.7013,11.7618,1065600.0
2006-09-08 11:00:00,15.54,15.56,15.53,15.53,612400.0,11.7618,11.777,11.7543,11.7543,612400.0
2006-09-08 11:30:00,15.54,15.56,15.53,15.53,562600.0,11.7618,11.777,11.7543,11.7543,562600.0
2006-09-08 12:00:00,15.54,15.56,15.53,15.56,360600.0,11.7618,11.777,11.7543,11.777,360600.0
2006-09-08 12:30:00,15.56,15.6,15.56,15.59,371000.0,11.777,11.8072,11.777,11.7997,371000.0
2006-09-08 13:00:00,15.59,15.65,15.56,15.62,655000.0,11.7997,11.8451,11.777,11.8224,655000.0
2006-09-08 13:30:00,15.62,15.67,15.58,15.66,694000.0,11.8224,11.8602,11.7921,11.8526,694000.0
2006-09-08 14:00:00,15.66,15.7,15.61,15.61,639000.0,11.8526,11.8829,11.8148,11.8148,639000.0
2006-09-08 14:30:00,15.61,15.63,15.59,15.6,414200.0,11.8148,11.8299,11.7997,11.8072,414200.0
2006-09-08 15:00:00,15.6,15.65,15.57,15.62,697400.0,11.8072,11.8451,11.7845,11.8224,697400.0
2006-09-08 15:30:00,15.62,15.65,15.58,15.6,1239600.0,11.8224,11.8451,11.7921,11.8072,1239600.0
2006-09-11 09:30:00,15.55,15.56,15.3,15.33,1840600.0,11.7694,11.777,11.5802,11.6029,1840600.0
2006-09-11 10:00:00,15.33,15.43,15.31,15.36,1174600.0,11.6029,11.6786,11.5877,11.6256,1174600.0
2006-09-11 10:30:00,15.36,15.36,15.28,15.29,1016200.0,11.6256,11.6256,11.565,11.5726,1016200.0
2006-09-11 11:00:00,15.29,15.4,15.27,15.37,874600.0,11.5726,11.6559,11.5575,11.6332,874600.0
2006-09-11 11:30:00,15.37,15.4,15.33,15.34,576800.0,11.6332,11.6559,11.6029,11.6104,576800.0
2006-09-11 12:00:00,15.34,15.56,15.34,15.55,1322600.0,11.6104,11.777,11.6104,11.7694,1322600.0
2006-09-11 12:30:00,15.56,15.58,15.53,15.58,628600.0,11.777,11.7921,11.7543,11.7921,628600.0
2006-09-11 13:00:00,15.58,15.7,15.58,15.69,687600.0,11.7921,11.8829,11.7921,11.8754,687600.0
2006-09-11 13:30:00,15.69,15.72,15.64,15.65,705600.0,11.8754,11.8981,11.8375,11.8451,705600.0
2006-09-11 14:00:00,15.65,15.71,15.65,15.7,667400.0,11.8451,11.8905,11.8451,11.8829,667400.0
2006-09-11 14:30:00,15.7,15.81,15.69,15.8,1176400.0,11.8829,11.9662,11.8754,11.9586,1176400.0
2006-09-11 15:00:00,15.8,15.8,15.68,15.73,1000800.0,11.9586,11.9586,11.8678,11.9056,1000800.0
2006-09-11 15:30:00,15.72,15.79,15.72,15.76,1401200.0,11.8981,11.951,11.8981,11.9283,1401200.0
2006-09-12 09:30:00,15.76,15.79,15.65,15.74,1613600.0,11.9283,11.951,11.8451,11.9132,1613600.0
2006-09-12 10:00:00,15.72,15.98,15.72,15.98,707400.0,11.8981,12.0948,11.8981,12.0948,707400.0
2006-09-12 10:30:00,15.98,15.99,15.9,15.99,711600.0,12.0948,12.1024,12.0343,12.1024,711600.0
2006-09-12 11:00:00,15.99,16.0,15.96,15.96,714400.0,12.1024,12.11,12.0797,12.0797,714400.0
2006-09-12 11:30:00,15.96,16.02,15.96,15.99,784200.0,12.0797,12.1251,12.0797,12.1024,784200.0
2006-09-12 12:00:00,16.0,16.0,15.97,15.97,451200.0,12.11,12.11,12.0873,12.0873,451200.0
2006-09-12 12:30:00,15.97,15.97,15.92,15.94,392200.0,12.0873,12.0873,12.0494,12.0646,392200.0
2006-09-12 13:00:00,15.94,15.94,15.83,15.83,745400.0,12.0646,12.0646,11.9813,11.9813,745400.0
2006-09-12 13:30:00,15.83,15.96,15.82,15.95,1318200.0,11.9813,12.0797,11.9737,12.0721,1318200.0
2006-09-12 14:00:00,15.96,16.09,15.95,16.08,1235400.0,12.0797,12.1781,12.0721,12.1705,1235400.0
2006-09-12 14:30:00,16.08,16.21,16.05,16.19,1345000.0,12.1705,12.2689,12.1478,12.2538,1345000.0
2006-09-12 15:00:00,16.19,16.23,16.18,16.22,1520000.0,12.2538,12.2841,12.2462,12.2765,1520000.0
2006-09-12 15:30:00,16.22,16.25,16.18,16.2,1846400.0,12.2765,12.2992,12.2462,12.2614,1846400.0
2006-09-13 09:30:00,16.3,16.44,16.29,16.36,2200400.0,12.337,12.443,12.3295,12.3825,2200400.0
2006-09-13 10:00:00,16.36,16.42,16.32,16.41,1510600.0,12.3825,12.4279,12.3522,12.4203,1510600.0
2006-09-13 10:30:00,16.41,16.43,16.32,16.37,1596600.0,12.4203,12.4354,12.3522,12.39,1596600.0
2006-09-13 11:00:00,16.36,16.49,16.36,16.47,1027600.0,12.3825,12.4809,12.3825,12.4657,1027600.0
2006-09-13 11:30:00,16.46,16.6,16.46,16.6,1821800.0,12.4581,12.5641,12.4581,12.5641,1821800.0
2006-09-13 12:00:00,16.6,16.6,16.54,16.55,1069400.0,12.5641,12.5641,12.5187,12.5263,1069400.0
2006-09-13 12:30:00,16.55,16.56,16.51,16.54,750000.0,12.5263,12.5338,12.496,12.5187,750000.0
2006-09-13 13:00:00,16.54,16.57,16.54,16.55,762000.0,12.5187,12.5414,12.5187,12.5263,762000.0
2006-09-13 13:30:00,16.55,16.65,16.54,16.64,1050200.0,12.5263,12.602,12.5187,12.5944,1050200.0
2006-09-13 14:00:00,16.64,16.7,16.61,16.62,1357000.0,12.5944,12.6398,12.5717,12.5792,1357000.0
2006-09-13 14:30:00,16.62,16.69,16.61,16.68,1292200.0,12.5792,12.6322,12.5717,12.6247,1292200.0
2006-09-13 15:00:00,16.68,16.68,16.53,16.53,1257600.0,12.6247,12.6247,12.5111,12.5111,1257600.0
2006-09-13 15:30:00,16.53,16.56,16.51,16.52,1373400.0,12.5111,12.5338,12.496,12.5036,1373400.0
2006-09-14 09:30:00,16.62,16.64,16.29,16.35,2863600.0,12.5792,12.5944,12.3295,12.3749,2863600.0
2006-09-14 10:00:00,16.34,16.42,16.3,16.37,1044600.0,12.3673,12.4279,12.337,12.39,1044600.0
2006-09-14 10:30:00,16.36,16.38,16.25,16.3,1056600.0,12.3825,12.3976,12.2992,12.337,1056600.0
2006-09-14 11:00:00,16.3,16.39,16.28,16.37,1155200.0,12.337,12.4052,12.3219,12.39,1155200.0
2006-09-14 11:30:00,16.36,16.6,16.35,16.48,743600.0,12.3825,12.5641,12.3749,12.4733,743600.0
2006-09-14 12:00:00,16.47,16.52,16.44,16.5,632000.0,12.4657,12.5036,12.443,12.4884,632000.0
2006-09-14 12:30:00,16.5,16.58,16.5,16.57,671000.0,12.4884,12.549,12.4884,12.5414,671000.0
2006-09-14 13:00:00,16.57,16.62,16.54,16.61,581800.0,12.5414,12.5792,12.5187,12.5717,581800.0
2006-09-14 13:30:00,16.62,16.63,16.58,16.6,480600.0,12.5792,12.5868,12.549,12.5641,480600.0
2006-09-14 14:00:00,16.6,16.62,16.58,16.61,504200.0,12.5641,12.5792,12.549,12.5717,504200.0
2006-09-14 14:30:00,16.61,16.63,16.5,16.57,756800.0,12.5717,12.5868,12.4884,12.5414,756800.0
2006-09-14 15:00:00,16.56,16.57,16.47,16.5,635000.0,12.5338,12.5414,12.4657,12.4884,635000.0
2006-09-14 15:30:00,16.5,16.57,16.5,16.53,912600.0,12.4884,12.5414,12.4884,12.5111,912600.0
2006-09-15 09:30:00,16.5,16.75,16.28,16.68,19549800.0,12.4884,12.6776,12.3219,12.6247,19549800.0
2006-09-15 10:00:00,16.68,16.89,16.67,16.85,1532800.0,12.6247,12.7836,12.6171,12.7533,1532800.0
2006-09-15 10:30:00,16.86,16.88,16.76,16.8,1011000.0,12.7609,12.776,12.6852,12.7155,1011000.0
2006-09-15 11:00:00,16.8,16.86,16.76,16.85,1267600.0,12.7155,12.7609,12.6852,12.7533,1267600.0
2006-09-15 11:30:00,16.85,16.92,16.83,16.85,1250400.0,12.7533,12.8063,12.7382,12.7533,1250400.0
2006-09-15 12:00:00,16.86,16.86,16.75,16.8,1122000.0,12.7609,12.7609,12.6776,12.7155,1122000.0
2006-09-15 12:30:00,16.8,16.86,16.75,16.82,842200.0,12.7155,12.7609,12.6776,12.7306,842200.0
2006-09-15 13:00:00,16.82,16.88,16.8,16.85,1031000.0,12.7306,12.776,12.7155,12.7533,1031000.0
2006-09-15 13:30:00,16.85,16.97,16.85,16.91,1160200.0,12.7533,12.8442,12.7533,12.7987,1160200.0
2006-09-15 14:00:00,16.91,16.97,16.86,16.92,920000.0,12.7987,12.8442,12.7609,12.8063,920000.0
2006-09-15 14:30:00,16.93,16.99,16.92,16.93,1292400.0,12.8139,12.8593,12.8063,12.8139,1292400.0
2006-09-15 15:00:00,16.94,17.07,16.93,17.07,2199000.0,12.8214,12.9198,12.8139,12.9198,2199000.0
2006-09-15 15:30:00,17.07,17.07,16.92,16.93,3595000.0,12.9198,12.9198,12.8063,12.8139,3595000.0
2006-09-18 09:30:00,17.0,17.0,16.83,16.83,1281400.0,12.8669,12.8669,12.7382,12.7382,1281400.0
2006-09-18 10:00:00,16.83,16.88,16.77,16.86,1238800.0,12.7382,12.776,12.6928,12.7609,1238800.0
2006-09-18 10:30:00,16.86,16.97,16.83,16.88,930000.0,12.7609,12.8442,12.7382,12.776,930000.0
2006-09-18 11:00:00,16.88,16.93,16.88,16.89,588400.0,12.776,12.8139,12.776,12.7836,588400.0
2006-09-18 11:30:00,16.89,16.95,16.87,16.88,628600.0,12.7836,12.829,12.7685,12.776,628600.0
2006-09-18 12:00:00,16.88,16.9,16.81,16.82,838400.0,12.776,12.7912,12.7231,12.7306,838400.0
2006-09-18 12:30:00,16.82,16.92,16.82,16.91,526200.0,12.7306,12.8063,12.7306,12.7987,526200.0
2006-09-18 13:00:00,16.91,16.93,16.88,16.93,474000.0,12.7987,12.8139,12.776,12.8139,474000.0
2006-09-18 13:30:00,16.93,16.93,16.86,16.86,1075600.0,12.8139,12.8139,12.7609,12.7609,1075600.0
2006-09-18 14:00:00,16.86,16.86,16.81,16.81,699000.0,12.7609,12.7609,12.7231,12.7231,699000.0
2006-09-18 14:30:00,16.81,16.84,16.77,16.81,1152600.0,12.7231,12.7458,12.6928,12.7231,1152600.0
2006-09-18 15:00:00,16.81,16.81,16.75,16.79,1320800.0,12.7231,12.7231,12.6776,12.7079,1320800.0
2006-09-18 15:30:00,16.79,16.84,16.75,16.82,1507600.0,12.7079,12.7458,12.6776,12.7306,1507600.0
2006-09-19 09:30:00,16.97,17.04,16.89,17.03,1499400.0,12.8442,12.8971,12.7836,12.8896,1499400.0
2006-09-19 10:00:00,17.03,17.06,16.9,16.93,1204600.0,12.8896,12.9123,12.7912,12.8139,1204600.0
2006-09-19 10:30:00,16.93,16.96,16.88,16.92,1341600.0,12.8139,12.8366,12.776,12.8063,1341600.0
2006-09-19 11:00:00,16.92,16.98,16.9,16.9,545600.0,12.8063,12.8517,12.7912,12.7912,545600.0
2006-09-19 11:30:00,16.9,16.93,16.85,16.87,1000600.0,12.7912,12.8139,12.7533,12.7685,1000600.0
2006-09-19 12:00:00,16.87,16.89,16.75,16.77,971800.0,12.7685,12.7836,12.6776,12.6928,971800.0
2006-09-19 12:30:00,16.76,16.78,16.74,16.75,699600.0,12.6852,12.7003,12.6701,12.6776,699600.0
2006-09-19 13:00:00,16.75,16.75,16.65,16.72,908400.0,12.6776,12.6776,12.602,12.6549,908400.0
2006-09-19 13:30:00,16.72,16.81,16.7,16.75,477400.0,12.6549,12.7231,12.6398,12.6776,477400.0
2006-09-19 14:00:00,16.75,16.76,16.68,16.68,1114600.0,12.6776,12.6852,12.6247,12.6247,1114600.0
2006-09-19 14:30:00,16.68,16.75,16.64,16.7,1539400.0,12.6247,12.6776,12.5944,12.6398,1539400.0
2006-09-19 15:00:00,16.7,16.85,16.7,16.82,1504600.0,12.6398,12.7533,12.6398,12.7306,1504600.0
2006-09-19 15:30:00,16.82,16.88,16.78,16.85,961600.0,12.7306,12.776,12.7003,12.7533,961600.0
2006-09-20 09:30:00,17.11,17.27,17.07,17.18,2416000.0,12.9501,13.0712,12.9198,13.0031,2416000.0
2006-09-20 10:00:00,17.18,17.29,17.1,17.29,1487600.0,13.0031,13.0864,12.9425,13.0864,1487600.0
2006-09-20 10:30:00,17.28,17.43,17.23,17.38,1919200.0,13.0788,13.1923,13.0409,13.1545,1919200.0
2006-09-20 11:00:00,17.38,17.4,17.3,17.36,914400.0,13.1545,13.1696,13.0939,13.1393,914400.0
2006-09-20 11:30:00,17.36,17.36,17.27,17.29,603600.0,13.1393,13.1393,13.0712,13.0864,603600.0
2006-09-20 12:00:00,17.29,17.36,17.27,17.35,889600.0,13.0864,13.1393,13.0712,13.1318,889600.0
2006-09-20 12:30:00,17.35,17.4,17.34,17.36,652400.0,13.1318,13.1696,13.1242,13.1393,652400.0
2006-09-20 13:00:00,17.36,17.43,17.35,17.42,675400.0,13.1393,13.1923,13.1318,13.1847,675400.0
2006-09-20 13:30:00,17.42,17.48,17.42,17.45,999800.0,13.1847,13.2302,13.1847,13.2074,999800.0
2006-09-20 14:00:00,17.44,17.47,17.25,17.28,1300200.0,13.1999,13.2226,13.0561,13.0788,1300200.0
2006-09-20 14:30:00,17.28,17.34,17.2,17.24,1047600.0,13.0788,13.1242,13.0182,13.0485,1047600.0
2006-09-20 15:00:00,17.24,17.36,17.24,17.34,1085200.0,13.0485,13.1393,13.0485,13.1242,1085200.0
2006-09-20 15:30:00,17.35,17.38,17.3,17.36,1850000.0,13.1318,13.1545,13.0939,13.1393,1850000.0
2006-09-21 09:30:00,17.49,17.5,17.35,17.39,2050000.0,13.2377,13.2453,13.1318,13.162,2050000.0
2006-09-21 10:00:00,17.39,17.4,17.1,17.2,1648000.0,13.162,13.1696,12.9425,13.0182,1648000.0
2006-09-21 10:30:00,17.2,17.24,17.16,17.18,1161600.0,13.0182,13.0485,12.988,13.0031,1161600.0
2006-09-21 11:00:00,17.18,17.2,17.16,17.17,762000.0,13.0031,13.0182,12.988,12.9955,762000.0
2006-09-21 11:30:00,17.17,17.2,17.13,17.16,889600.0,12.9955,13.0182,12.9653,12.988,889600.0
2006-09-21 12:00:00,17.17,17.2,17.07,17.09,1483400.0,12.9955,13.0182,12.9198,12.935,1483400.0
2006-09-21 12:30:00,17.09,17.11,17.0,17.02,1392600.0,12.935,12.9501,12.8669,12.882,1392600.0
2006-09-21 13:00:00,17.02,17.06,17.0,17.02,940800.0,12.882,12.9123,12.8669,12.882,940800.0
2006-09-21 13:30:00,17.02,17.12,17.0,17.09,770000.0,12.882,12.9577,12.8669,12.935,770000.0
2006-09-21 14:00:00,17.1,17.13,17.03,17.05,613000.0,12.9425,12.9653,12.8896,12.9047,613000.0
2006-09-21 14:30:00,17.05,17.07,17.0,17.06,962200.0,12.9047,12.9198,12.8669,12.9123,962200.0
2006-09-21 15:00:00,17.06,17.07,16.96,17.02,1730200.0,12.9123,12.9198,12.8366,12.882,1730200.0
2006-09-21 15:30:00,17.03,17.08,17.0,17.02,1486400.0,12.8896,12.9274,12.8669,12.882,1486400.0
2006-09-22 09:30:00,17.11,17.3,17.04,17.07,1810400.0,12.9501,13.0939,12.8971,12.9198,1810400.0
2006-09-22 10:00:00,17.07,17.07,16.89,16.92,1266600.0,12.9198,12.9198,12.7836,12.8063,1266600.0
2006-09-22 10:30:00,16.92,16.95,16.9,16.91,770600.0,12.8063,12.829,12.7912,12.7987,770600.0
2006-09-22 11:00:00,16.91,16.97,16.84,16.88,996000.0,12.7987,12.8442,12.7458,12.776,996000.0
2006-09-22 11:30:00,16.88,16.92,16.84,16.86,717000.0,12.776,12.8063,12.7458,12.7609,717000.0
2006-09-22 12:00:00,16.86,16.86,16.8,16.82,1028000.0,12.7609,12.7609,12.7155,12.7306,1028000.0
2006-09-22 12:30:00,16.82,16.89,16.8,16.87,620800.0,12.7306,12.7836,12.7155,12.7685,620800.0
2006-09-22 13:00:00,16.86,16.93,16.84,16.93,667200.0,12.7609,12.8139,12.7458,12.8139,667200.0
2006-09-22 13:30:00,16.93,16.93,16.87,16.91,394200.0,12.8139,12.8139,12.7685,12.7987,394200.0
2006-09-22 14:00:00,16.91,16.96,16.88,16.89,301800.0,12.7987,12.8366,12.776,12.7836,301800.0
2006-09-22 14:30:00,16.89,17.03,16.85,17.0,1883200.0,12.7836,12.8896,12.7533,12.8669,1883200.0
2006-09-22 15:00:00,17.0,17.01,16.96,16.97,918600.0,12.8669,12.8744,12.8366,12.8442,918600.0
2006-09-22 15:30:00,16.97,17.05,16.95,17.0,1920200.0,12.8442,12.9047,12.829,12.8669,1920200.0
2006-09-25 09:30:00,17.06,17.11,16.91,16.93,1146600.0,12.9123,12.9501,12.7987,12.8139,1146600.0
2006-09-25 10:00:00,16.93,17.0,16.72,16.77,1268800.0,12.8139,12.8669,12.6549,12.6928,1268800.0
2006-09-25 10:30:00,16.77,16.84,16.7,16.84,1069800.0,12.6928,12.7458,12.6398,12.7458,1069800.0
2006-09-25 11:00:00,16.84,16.97,16.82,16.9,756800.0,12.7458,12.8442,12.7306,12.7912,756800.0
2006-09-25 11:30:00,16.9,16.95,16.81,16.82,436200.0,12.7912,12.829,12.7231,12.7306,436200.0
2006-09-25 12:00:00,16.82,17.0,16.8,16.99,609200.0,12.7306,12.8669,12.7155,12.8593,609200.0
2006-09-25 12:30:00,16.98,17.13,16.97,17.1,664400.0,12.8517,12.9653,12.8442,12.9425,664400.0
2006-09-25 13:00:00,17.1,17.17,17.04,17.05,852200.0,12.9425,12.9955,12.8971,12.9047,852200.0
2006-09-25 13:30:00,17.05,17.06,16.96,16.98,360600.0,12.9047,12.9123,12.8366,12.8517,360600.0
2006-09-25 14:00:00,16.99,17.13,16.99,17.09,601200.0,12.8593,12.9653,12.8593,12.935,601200.0
2006-09-25 14:30:00,17.09,17.24,17.08,17.22,888800.0,12.935,13.0485,12.9274,13.0334,888800.0
2006-09-25 15:00:00,17.21,17.28,17.15,17.24,1161800.0,13.0258,13.0788,12.9804,13.0485,1161800.0
2006-09-25 15:30:00,17.24,17.25,17.17,17.23,1157000.0,13.0485,13.0561,12.9955,13.0409,1157000.0
2006-09-26 09:30:00,17.25,17.25,17.04,17.15,1044600.0,13.0561,13.0561,12.8971,12.9804,1044600.0
2006-09-26 10:00:00,17.15,17.33,17.13,17.27,1138000.0,12.9804,13.1166,12.9653,13.0712,1138000.0
2006-09-26 10:30:00,17.27,17.31,17.13,17.18,784800.0,13.0712,13.1015,12.9653,13.0031,784800.0
2006-09-26 11:00:00,17.18,17.24,17.16,17.18,494400.0,13.0031,13.0485,12.988,13.0031,494400.0
2006-09-26 11:30:00,17.18,17.19,17.04,17.06,491000.0,13.0031,13.0107,12.8971,12.9123,491000.0
2006-09-26 12:00:00,17.05,17.11,17.0,17.11,581600.0,12.9047,12.9501,12.8669,12.9501,581600.0
2006-09-26 12:30:00,17.11,17.11,17.02,17.09,966600.0,12.9501,12.9501,12.882,12.935,966600.0
2006-09-26 13:00:00,17.08,17.13,17.05,17.11,414400.0,12.9274,12.9653,12.9047,12.9501,414400.0
2006-09-26 13:30:00,17.11,17.18,17.1,17.1,633800.0,12.9501,13.0031,12.9425,12.9425,633800.0
2006-09-26 14:00:00,17.1,17.11,17.05,17.09,563400.0,12.9425,12.9501,12.9047,12.935,563400.0
2006-09-26 14:30:00,17.09,17.17,17.09,17.11,699000.0,12.935,12.9955,12.935,12.9501,699000.0
2006-09-26 15:00:00,17.11,17.15,17.07,17.13,922200.0,12.9501,12.9804,12.9198,12.9653,922200.0
2006-09-26 15:30:00,17.14,17.15,17.11,17.15,1085600.0,12.9728,12.9804,12.9501,12.9804,1085600.0
2006-09-27 09:30:00,17.22,17.29,17.07,17.28,1126200.0,13.0334,13.0864,12.9198,13.0788,1126200.0
2006-09-27 10:00:00,17.28,17.38,17.25,17.29,1383200.0,13.0788,13.1545,13.0561,13.0864,1383200.0
2006-09-27 10:30:00,17.29,17.43,17.15,17.42,1253800.0,13.0864,13.1923,12.9804,13.1847,1253800.0
2006-09-27 11:00:00,17.42,17.5,17.38,17.47,1700600.0,13.1847,13.2453,13.1545,13.2226,1700600.0
2006-09-27 11:30:00,17.47,17.52,17.42,17.46,1689600.0,13.2226,13.2604,13.1847,13.215,1689600.0
2006-09-27 12:00:00,17.47,17.5,17.34,17.35,1240600.0,13.2226,13.2453,13.1242,13.1318,1240600.0
2006-09-27 12:30:00,17.34,17.36,17.3,17.33,540800.0,13.1242,13.1393,13.0939,13.1166,540800.0
2006-09-27 13:00:00,17.33,17.4,17.33,17.36,663200.0,13.1166,13.1696,13.1166,13.1393,663200.0
2006-09-27 13:30:00,17.36,17.4,17.29,17.35,745000.0,13.1393,13.1696,13.0864,13.1318,745000.0
2006-09-27 14:00:00,17.35,17.39,17.32,17.36,621000.0,13.1318,13.162,13.1091,13.1393,621000.0
2006-09-27 14:30:00,17.36,17.36,17.24,17.25,1382400.0,13.1393,13.1393,13.0485,13.0561,1382400.0
2006-09-27 15:00:00,17.25,17.25,17.18,17.23,1260800.0,13.0561,13.0561,13.0031,13.0409,1260800.0
2006-09-27 15:30:00,17.23,17.28,17.21,17.24,1531400.0,13.0409,13.0788,13.0258,13.0485,1531400.0
2006-09-28 09:30:00,17.3,17.35,17.19,17.22,1255600.0,13.0939,13.1318,13.0107,13.0334,1255600.0
2006-09-28 10:00:00,17.21,17.22,17.07,17.09,878800.0,13.0258,13.0334,12.9198,12.935,878800.0
2006-09-28 10:30:00,17.09,17.14,17.05,17.07,757600.0,12.935,12.9728,12.9047,12.9198,757600.0
2006-09-28 11:00:00,17.07,17.15,17.06,17.13,898400.0,12.9198,12.9804,12.9123,12.9653,898400.0
2006-09-28 11:30:00,17.13,17.17,17.06,17.06,684000.0,12.9653,12.9955,12.9123,12.9123,684000.0
2006-09-28 12:00:00,17.06,17.1,17.03,17.06,436600.0,12.9123,12.9425,12.8896,12.9123,436600.0
2006-09-28 12:30:00,17.06,17.06,17.03,17.03,378600.0,12.9123,12.9123,12.8896,12.8896,378600.0
2006-09-28 13:00:00,17.03,17.15,17.02,17.09,739400.0,12.8896,12.9804,12.882,12.935,739400.0
2006-09-28 13:30:00,17.09,17.1,17.04,17.06,481400.0,12.935,12.9425,12.8971,12.9123,481400.0
2006-09-28 14:00:00,17.07,17.09,17.04,17.06,508600.0,12.9198,12.935,12.8971,12.9123,508600.0
2006-09-28 14:30:00,17.06,17.09,17.02,17.06,691800.0,12.9123,12.935,12.882,12.9123,691800.0
2006-09-28 15:00:00,17.05,17.07,17.02,17.03,892200.0,12.9047,12.9198,12.882,12.8896,892200.0
2006-09-28 15:30:00,17.03,17.11,17.02,17.11,1622800.0,12.8896,12.9501,12.882,12.9501,1622800.0
2006-09-29 09:30:00,17.17,17.18,17.01,17.04,1435000.0,12.9955,13.0031,12.8744,12.8971,1435000.0
2006-09-29 10:00:00,17.04,17.13,17.03,17.1,704200.0,12.8971,12.9653,12.8896,12.9425,704200.0
2006-09-29 10:30:00,17.1,17.12,17.05,17.11,465800.0,12.9425,12.9577,12.9047,12.9501,465800.0
2006-09-29 11:00:00,17.11,17.13,17.09,17.13,393200.0,12.9501,12.9653,12.935,12.9653,393200.0
2006-09-29 11:30:00,17.13,17.15,17.11,17.13,326800.0,12.9653,12.9804,12.9501,12.9653,326800.0
2006-09-29 12:00:00,17.13,17.14,17.1,17.12,243800.0,12.9653,12.9728,12.9425,12.9577,243800.0
2006-09-29 12:30:00,17.13,17.13,17.07,17.13,301400.0,12.9653,12.9653,12.9198,12.9653,301400.0
2006-09-29 13:00:00,17.13,17.13,17.06,17.06,345800.0,12.9653,12.9653,12.9123,12.9123,345800.0
2006-09-29 13:30:00,17.06,17.1,17.05,17.06,385800.0,12.9123,12.9425,12.9047,12.9123,385800.0
2006-09-29 14:00:00,17.07,17.09,17.04,17.06,440400.0,12.9198,12.935,12.8971,12.9123,440400.0
2006-09-29 14:30:00,17.07,17.08,17.01,17.02,553000.0,12.9198,12.9274,12.8744,12.882,553000.0
2006-09-29 15:00:00,17.02,17.07,17.01,17.06,613800.0,12.882,12.9198,12.8744,12.9123,613800.0
2006-09-29 15:30:00,17.07,17.07,17.0,17.01,1146200.0,12.9198,12.9198,12.8669,12.8744,1146200.0
2006-10-02 09:30:00,17.06,17.09,16.89,16.92,1577400.0,12.9123,12.935,12.7836,12.8063,1577400.0
2006-10-02 10:00:00,16.92,17.04,16.88,17.0,1050000.0,12.8063,12.8971,12.776,12.8669,1050000.0
2006-10-02 10:30:00,17.01,17.1,17.0,17.07,2245200.0,12.8744,12.9425,12.8669,12.9198,2245200.0
2006-10-02 11:00:00,17.07,17.1,17.05,17.1,1701800.0,12.9198,12.9425,12.9047,12.9425,1701800.0
2006-10-02 11:30:00,17.1,17.18,17.1,17.15,1408200.0,12.9425,13.0031,12.9425,12.9804,1408200.0
2006-10-02 12:00:00,17.15,17.15,17.11,17.11,449600.0,12.9804,12.9804,12.9501,12.9501,449600.0
2006-10-02 12:30:00,17.12,17.14,17.09,17.1,513400.0,12.9577,12.9728,12.935,12.9425,513400.0
2006-10-02 13:00:00,17.1,17.12,17.09,17.1,343200.0,12.9425,12.9577,12.935,12.9425,343200.0
2006-10-02 13:30:00,17.1,17.1,16.88,16.9,1334800.0,12.9425,12.9425,12.776,12.7912,1334800.0
2006-10-02 14:00:00,16.89,16.9,16.83,16.86,1212200.0,12.7836,12.7912,12.7382,12.7609,1212200.0
2006-10-02 14:30:00,16.87,16.9,16.83,16.85,717400.0,12.7685,12.7912,12.7382,12.7533,717400.0
2006-10-02 15:00:00,16.86,16.92,16.83,16.92,786600.0,12.7609,12.8063,12.7382,12.8063,786600.0
2006-10-02 15:30:00,16.92,16.92,16.81,16.83,1255000.0,12.8063,12.8063,12.7231,12.7382,1255000.0
2006-10-03 09:30:00,16.86,17.07,16.86,17.0,1229600.0,12.7609,12.9198,12.7609,12.8669,1229600.0
2006-10-03 10:00:00,17.02,17.03,16.95,17.02,849000.0,12.882,12.8896,12.829,12.882,849000.0
2006-10-03 10:30:00,17.02,17.03,16.93,16.95,631400.0,12.882,12.8896,12.8139,12.829,631400.0
2006-10-03 11:00:00,16.95,17.02,16.89,17.0,1072800.0,12.829,12.882,12.7836,12.8669,1072800.0
2006-10-03 11:30:00,17.01,17.06,17.0,17.04,865000.0,12.8744,12.9123,12.8669,12.8971,865000.0
2006-10-03 12:00:00,17.04,17.11,17.03,17.1,1702200.0,12.8971,12.9501,12.8896,12.9425,1702200.0
2006-10-03 12:30:00,17.1,17.14,17.08,17.14,779600.0,12.9425,12.9728,12.9274,12.9728,779600.0
2006-10-03 13:00:00,17.14,17.15,17.03,17.05,679200.0,12.9728,12.9804,12.8896,12.9047,679200.0
2006-10-03 13:30:00,17.05,17.07,16.99,17.07,645200.0,12.9047,12.9198,12.8593,12.9198,645200.0
2006-10-03 14:00:00,17.07,17.13,17.04,17.05,761200.0,12.9198,12.9653,12.8971,12.9047,761200.0
2006-10-03 14:30:00,17.05,17.11,17.05,17.07,612200.0,12.9047,12.9501,12.9047,12.9198,612200.0
2006-10-03 15:00:00,17.08,17.13,17.04,17.05,781200.0,12.9274,12.9653,12.8971,12.9047,781200.0
2006-10-03 15:30:00,17.06,17.08,16.98,17.03,1656800.0,12.9123,12.9274,12.8517,12.8896,1656800.0
2006-10-04 09:30:00,16.99,17.22,16.95,17.18,2300600.0,12.8593,13.0334,12.829,13.0031,2300600.0
2006-10-04 10:00:00,17.18,17.5,17.14,17.46,3709800.0,13.0031,13.2453,12.9728,13.215,3709800.0
2006-10-04 10:30:00,17.46,17.5,17.42,17.48,1612000.0,13.215,13.2453,13.1847,13.2302,1612000.0
2006-10-04 11:00:00,17.48,17.64,17.44,17.63,1834800.0,13.2302,13.3513,13.1999,13.3437,1834800.0
2006-10-04 11:30:00,17.63,17.7,17.6,17.68,1668600.0,13.3437,13.3967,13.321,13.3815,1668600.0
2006-10-04 12:00:00,17.68,17.68,17.52,17.58,1283400.0,13.3815,13.3815,13.2604,13.3058,1283400.0
2006-10-04 12:30:00,17.58,17.6,17.54,17.56,878000.0,13.3058,13.321,13.2756,13.2907,878000.0
2006-10-04 13:00:00,17.56,17.66,17.53,17.63,1050800.0,13.2907,13.3664,13.268,13.3437,1050800.0
2006-10-04 13:30:00,17.66,17.75,17.65,17.71,1577800.0,13.3664,13.4345,13.3588,13.4042,1577800.0
2006-10-04 14:00:00,17.71,17.83,17.71,17.82,1803000.0,13.4042,13.4951,13.4042,13.4875,1803000.0
2006-10-04 14:30:00,17.82,18.05,17.74,18.0,5049200.0,13.4875,13.6616,13.4269,13.6237,5049200.0
2006-10-04 15:00:00,18.0,18.0,17.73,17.86,3243800.0,13.6237,13.6237,13.4194,13.5178,3243800.0
2006-10-04 15:30:00,17.86,17.98,17.75,17.98,4282600.0,13.5178,13.6086,13.4345,13.6086,4282600.0
2006-10-05 09:30:00,19.0,19.19,18.6,18.81,10935400.0,14.3806,14.5244,14.0779,14.2368,10935400.0
2006-10-05 10:00:00,18.81,18.84,18.72,18.73,3818400.0,14.2368,14.2595,14.1687,14.1762,3818400.0
2006-10-05 10:30:00,18.73,18.9,18.65,18.89,3860600.0,14.1762,14.3049,14.1157,14.2973,3860600.0
2006-10-05 11:00:00,18.89,19.02,18.86,18.9,4568000.0,14.2973,14.3957,14.2746,14.3049,4568000.0
2006-10-05 11:30:00,18.9,19.27,18.89,19.24,6000000.0,14.3049,14.585,14.2973,14.5623,6000000.0
2006-10-05 12:00:00,19.24,19.5,19.23,19.25,6402200.0,14.5623,14.759,14.5547,14.5698,6402200.0
2006-10-05 12:30:00,19.25,19.32,19.22,19.23,2824200.0,14.5698,14.6228,14.5471,14.5547,2824200.0
2006-10-05 13:00:00,19.23,19.26,19.07,19.23,2770200.0,14.5547,14.5774,14.4336,14.5547,2770200.0
2006-10-05 13:30:00,19.23,19.25,19.15,19.22,1668200.0,14.5547,14.5698,14.4941,14.5471,1668200.0
2006-10-05 14:00:00,19.22,19.22,19.06,19.07,2352000.0,14.5471,14.5471,14.426,14.4336,2352000.0
2006-10-05 14:30:00,19.07,19.13,18.98,19.08,2909200.0,14.4336,14.479,14.3655,14.4412,2909200.0
2006-10-05 15:00:00,19.09,19.28,19.0,19.24,3737600.0,14.4487,14.5925,14.3806,14.5623,3737600.0
2006-10-05 15:30:00,19.24,19.35,19.23,19.35,5486400.0,14.5623,14.6455,14.5547,14.6455,5486400.0
2006-10-06 09:30:00,19.35,19.75,19.28,19.64,8238800.0,14.6455,14.9483,14.5925,14.865,8238800.0
2006-10-06 10:00:00,19.64,19.74,19.55,19.64,3256800.0,14.865,14.9407,14.7969,14.865,3256800.0
2006-10-06 10:30:00,19.64,19.75,19.62,19.67,2787200.0,14.865,14.9483,14.8499,14.8877,2787200.0
2006-10-06 11:00:00,19.68,19.69,19.52,19.64,2487600.0,14.8953,14.9028,14.7742,14.865,2487600.0
2006-10-06 11:30:00,19.65,19.65,19.55,19.56,1409800.0,14.8726,14.8726,14.7969,14.8045,1409800.0
2006-10-06 12:00:00,19.56,19.61,19.37,19.37,2019600.0,14.8045,14.8423,14.6606,14.6606,2019600.0
2006-10-06 12:30:00,19.38,19.41,19.23,19.37,2299600.0,14.6682,14.6909,14.5547,14.6606,2299600.0
2006-10-06 13:00:00,19.38,19.49,19.33,19.34,1584800.0,14.6682,14.7515,14.6304,14.6379,1584800.0
2006-10-06 13:30:00,19.34,19.34,19.25,19.3,1777200.0,14.6379,14.6379,14.5698,14.6077,1777200.0
2006-10-06 14:00:00,19.3,19.3,19.22,19.25,1671800.0,14.6077,14.6077,14.5471,14.5698,1671800.0
2006-10-06 14:30:00,19.25,19.4,19.22,19.33,1771800.0,14.5698,14.6834,14.5471,14.6304,1771800.0
2006-10-06 15:00:00,19.32,19.32,19.18,19.19,2102600.0,14.6228,14.6228,14.5168,14.5244,2102600.0
2006-10-06 15:30:00,19.19,19.24,19.12,19.21,3220600.0,14.5244,14.5623,14.4714,14.5395,3220600.0
2006-10-09 09:30:00,19.12,19.24,19.02,19.24,1883800.0,14.4714,14.5623,14.3957,14.5623,1883800.0
2006-10-09 10:00:00,19.25,19.33,19.17,19.18,1278800.0,14.5698,14.6304,14.5093,14.5168,1278800.0
2006-10-09 10:30:00,19.18,19.22,19.1,19.2,831400.0,14.5168,14.5471,14.4563,14.532,831400.0
2006-10-09 11:00:00,19.2,19.28,19.15,19.28,582000.0,14.532,14.5925,14.4941,14.5925,582000.0
2006-10-09 11:30:00,19.27,19.4,19.25,19.37,1145800.0,14.585,14.6834,14.5698,14.6606,1145800.0
2006-10-09 12:00:00,19.36,19.37,19.29,19.3,601400.0,14.6531,14.6606,14.6001,14.6077,601400.0
2006-10-09 12:30:00,19.31,19.38,19.31,19.36,645200.0,14.6152,14.6682,14.6152,14.6531,645200.0
2006-10-09 13:00:00,19.36,19.39,19.32,19.36,684200.0,14.6531,14.6758,14.6228,14.6531,684200.0
2006-10-09 13:30:00,19.36,19.41,19.3,19.31,690600.0,14.6531,14.6909,14.6077,14.6152,690600.0
2006-10-09 14:00:00,19.31,19.38,19.3,19.38,471200.0,14.6152,14.6682,14.6077,14.6682,471200.0
2006-10-09 14:30:00,19.38,19.38,19.33,19.35,640400.0,14.6682,14.6682,14.6304,14.6455,640400.0
2006-10-09 15:00:00,19.35,19.36,19.21,19.23,736600.0,14.6455,14.6531,14.5395,14.5547,736600.0
2006-10-09 15:30:00,19.23,19.27,19.18,19.2,1036400.0,14.5547,14.585,14.5168,14.532,1036400.0
2006-10-10 09:30:00,19.02,19.2,18.9,19.16,3155800.0,14.3957,14.532,14.3049,14.5017,3155800.0
2006-10-10 10:00:00,19.16,19.18,19.08,19.15,1072000.0,14.5017,14.5168,14.4412,14.4941,1072000.0
2006-10-10 10:30:00,19.15,19.15,19.05,19.06,901600.0,14.4941,14.4941,14.4184,14.426,901600.0
2006-10-10 11:00:00,19.06,19.17,19.05,19.13,1089400.0,14.426,14.5093,14.4184,14.479,1089400.0
2006-10-10 11:30:00,19.13,19.14,19.08,19.08,732000.0,14.479,14.4866,14.4412,14.4412,732000.0
2006-10-10 12:00:00,19.08,19.11,19.07,19.08,756600.0,14.4412,14.4639,14.4336,14.4412,756600.0
2006-10-10 12:30:00,19.08,19.09,19.05,19.06,579600.0,14.4412,14.4487,14.4184,14.426,579600.0
2006-10-10 13:00:00,19.07,19.08,18.08,19.06,608200.0,14.4336,14.4412,13.6843,14.426,608200.0
2006-10-10 13:30:00,19.05,19.06,18.99,19.05,954800.0,14.4184,14.426,14.373,14.4184,954800.0
2006-10-10 14:00:00,19.05,19.05,18.98,19.02,665200.0,14.4184,14.4184,14.3655,14.3957,665200.0
2006-10-10 14:30:00,19.02,19.06,19.02,19.04,1055800.0,14.3957,14.426,14.3957,14.4109,1055800.0
2006-10-10 15:00:00,19.04,19.05,18.96,18.98,1224000.0,14.4109,14.4184,14.3503,14.3655,1224000.0
2006-10-10 15:30:00,18.98,19.03,18.93,19.01,2094000.0,14.3655,14.4033,14.3276,14.3882,2094000.0
2006-10-11 09:30:00,18.93,18.97,18.8,18.86,1626000.0,14.3276,14.3579,14.2292,14.2746,1626000.0
2006-10-11 10:00:00,18.86,18.88,18.68,18.74,1649800.0,14.2746,14.2898,14.1384,14.1838,1649800.0
2006-10-11 10:30:00,18.75,18.85,18.73,18.83,1222000.0,14.1914,14.2671,14.1762,14.2519,1222000.0
2006-10-11 11:00:00,18.82,18.85,18.76,18.77,993800.0,14.2444,14.2671,14.199,14.2065,993800.0
2006-10-11 11:30:00,18.77,18.85,18.75,18.83,933400.0,14.2065,14.2671,14.1914,14.2519,933400.0
2006-10-11 12:00:00,18.84,18.86,18.75,18.75,685800.0,14.2595,14.2746,14.1914,14.1914,685800.0
2006-10-11 12:30:00,18.75,18.86,18.75,18.85,625600.0,14.1914,14.2746,14.1914,14.2671,625600.0
2006-10-11 13:00:00,18.85,18.86,18.82,18.83,1028200.0,14.2671,14.2746,14.2444,14.2519,1028200.0
2006-10-11 13:30:00,18.82,18.84,18.76,18.81,530600.0,14.2444,14.2595,14.199,14.2368,530600.0
2006-10-11 14:00:00,18.81,18.83,18.72,18.79,1245000.0,14.2368,14.2519,14.1687,14.2217,1245000.0
2006-10-11 14:30:00,18.79,18.8,18.57,18.65,2151600.0,14.2217,14.2292,14.0551,14.1157,2151600.0
2006-10-11 15:00:00,18.65,18.71,18.58,18.67,1957600.0,14.1157,14.1611,14.0627,14.1308,1957600.0
2006-10-11 15:30:00,18.67,18.74,18.66,18.69,1151400.0,14.1308,14.1838,14.1233,14.146,1151400.0
2006-10-12 09:30:00,18.98,18.99,18.77,18.87,1516800.0,14.3655,14.373,14.2065,14.2822,1516800.0
2006-10-12 10:00:00,18.88,18.88,18.79,18.84,804600.0,14.2898,14.2898,14.2217,14.2595,804600.0
2006-10-12 10:30:00,18.85,18.91,18.8,18.86,791200.0,14.2671,14.3125,14.2292,14.2746,791200.0
2006-10-12 11:00:00,18.86,18.97,18.81,18.9,711600.0,14.2746,14.3579,14.2368,14.3049,711600.0
2006-10-12 11:30:00,18.91,18.93,18.86,18.86,499000.0,14.3125,14.3276,14.2746,14.2746,499000.0
2006-10-12 12:00:00,18.86,18.9,18.86,18.87,534200.0,14.2746,14.3049,14.2746,14.2822,534200.0
2006-10-12 12:30:00,18.88,18.89,18.82,18.82,401200.0,14.2898,14.2973,14.2444,14.2444,401200.0
2006-10-12 13:00:00,18.83,18.88,18.81,18.84,425000.0,14.2519,14.2898,14.2368,14.2595,425000.0
2006-10-12 13:30:00,18.84,18.87,18.79,18.84,454800.0,14.2595,14.2822,14.2217,14.2595,454800.0
2006-10-12 14:00:00,18.84,18.93,18.83,18.86,745000.0,14.2595,14.3276,14.2519,14.2746,745000.0
2006-10-12 14:30:00,18.86,18.86,18.78,18.81,584200.0,14.2746,14.2746,14.2141,14.2368,584200.0
2006-10-12 15:00:00,18.81,18.95,18.78,18.93,1729400.0,14.2368,14.3428,14.2141,14.3276,1729400.0
2006-10-12 15:30:00,18.93,19.0,18.93,18.98,3348800.0,14.3276,14.3806,14.3276,14.3655,3348800.0
2006-10-13 09:30:00,19.0,19.0,18.82,18.84,1293200.0,14.3806,14.3806,14.2444,14.2595,1293200.0
2006-10-13 10:00:00,18.85,18.93,18.8,18.85,1120800.0,14.2671,14.3276,14.2292,14.2671,1120800.0
2006-10-13 10:30:00,18.85,18.93,18.84,18.86,754000.0,14.2671,14.3276,14.2595,14.2746,754000.0
2006-10-13 11:00:00,18.88,18.88,18.83,18.88,558600.0,14.2898,14.2898,14.2519,14.2898,558600.0
2006-10-13 11:30:00,18.88,18.9,18.84,18.84,883400.0,14.2898,14.3049,14.2595,14.2595,883400.0
2006-10-13 12:00:00,18.84,18.85,18.81,18.81,574200.0,14.2595,14.2671,14.2368,14.2368,574200.0
2006-10-13 12:30:00,18.81,18.88,18.81,18.84,600400.0,14.2368,14.2898,14.2368,14.2595,600400.0
2006-10-13 13:00:00,18.84,18.85,18.81,18.82,547600.0,14.2595,14.2671,14.2368,14.2444,547600.0
2006-10-13 13:30:00,18.82,18.86,18.81,18.86,512000.0,14.2444,14.2746,14.2368,14.2746,512000.0
2006-10-13 14:00:00,18.86,18.91,18.85,18.86,685600.0,14.2746,14.3125,14.2671,14.2746,685600.0
2006-10-13 14:30:00,18.86,18.9,18.83,18.9,650000.0,14.2746,14.3049,14.2519,14.3049,650000.0
2006-10-13 15:00:00,18.9,18.95,18.86,18.94,693400.0,14.3049,14.3428,14.2746,14.3352,693400.0
2006-10-13 15:30:00,18.94,18.97,18.88,18.97,1400800.0,14.3352,14.3579,14.2898,14.3579,1400800.0
2006-10-16 09:30:00,19.03,19.03,18.92,19.0,1135200.0,14.4033,14.4033,14.3201,14.3806,1135200.0
2006-10-16 10:00:00,19.0,19.17,18.98,19.17,917400.0,14.3806,14.5093,14.3655,14.5093,917400.0
2006-10-16 10:30:00,19.16,19.25,19.1,19.23,1113400.0,14.5017,14.5698,14.4563,14.5547,1113400.0
2006-10-16 11:00:00,19.24,19.25,19.13,19.13,589000.0,14.5623,14.5698,14.479,14.479,589000.0
2006-10-16 11:30:00,19.13,19.18,19.12,19.15,495000.0,14.479,14.5168,14.4714,14.4941,495000.0
2006-10-16 12:00:00,19.15,19.23,19.15,19.22,538600.0,14.4941,14.5547,14.4941,14.5471,538600.0
2006-10-16 12:30:00,19.22,19.23,19.17,19.2,427800.0,14.5471,14.5547,14.5093,14.532,427800.0
2006-10-16 13:00:00,19.2,19.25,19.18,19.24,458400.0,14.532,14.5698,14.5168,14.5623,458400.0
2006-10-16 13:30:00,19.24,19.28,19.23,19.25,631600.0,14.5623,14.5925,14.5547,14.5698,631600.0
2006-10-16 14:00:00,19.25,19.26,19.17,19.2,453600.0,14.5698,14.5774,14.5093,14.532,453600.0
2006-10-16 14:30:00,19.2,19.24,19.17,19.18,350800.0,14.532,14.5623,14.5093,14.5168,350800.0
2006-10-16 15:00:00,19.18,19.23,19.16,19.2,463400.0,14.5168,14.5547,14.5017,14.532,463400.0
2006-10-16 15:30:00,19.2,19.21,19.16,19.18,956600.0,14.532,14.5395,14.5017,14.5168,956600.0
2006-10-17 09:30:00,19.13,19.2,18.99,19.06,1349200.0,14.479,14.532,14.373,14.426,1349200.0
2006-10-17 10:00:00,19.05,19.09,18.99,19.0,838800.0,14.4184,14.4487,14.373,14.3806,838800.0
2006-10-17 10:30:00,19.0,19.0,18.91,18.92,651400.0,14.3806,14.3806,14.3125,14.3201,651400.0
2006-10-17 11:00:00,18.92,18.96,18.9,18.92,810600.0,14.3201,14.3503,14.3049,14.3201,810600.0
2006-10-17 11:30:00,18.92,18.95,18.88,18.9,1144000.0,14.3201,14.3428,14.2898,14.3049,1144000.0
2006-10-17 12:00:00,18.89,18.98,18.88,18.93,640800.0,14.2973,14.3655,14.2898,14.3276,640800.0
2006-10-17 12:30:00,18.93,18.95,18.9,18.92,441400.0,14.3276,14.3428,14.3049,14.3201,441400.0
2006-10-17 13:00:00,18.92,18.99,18.91,18.92,510600.0,14.3201,14.373,14.3125,14.3201,510600.0
2006-10-17 13:30:00,18.92,19.02,18.92,18.99,514200.0,14.3201,14.3957,14.3201,14.373,514200.0
2006-10-17 14:00:00,18.99,18.99,18.93,18.93,409200.0,14.373,14.373,14.3276,14.3276,409200.0
2006-10-17 14:30:00,18.93,18.98,18.93,18.94,735200.0,14.3276,14.3655,14.3276,14.3352,735200.0
2006-10-17 15:00:00,18.93,19.01,18.93,19.0,478800.0,14.3276,14.3882,14.3276,14.3806,478800.0
2006-10-17 15:30:00,19.0,19.03,18.92,18.93,1688000.0,14.3806,14.4033,14.3201,14.3276,1688000.0
2006-10-18 09:30:00,19.1,19.25,19.03,19.06,1438000.0,14.4563,14.5698,14.4033,14.426,1438000.0
2006-10-18 10:00:00,19.06,19.1,19.0,19.06,656200.0,14.426,14.4563,14.3806,14.426,656200.0
2006-10-18 10:30:00,19.06,19.09,18.89,18.95,754000.0,14.426,14.4487,14.2973,14.3428,754000.0
2006-10-18 11:00:00,18.94,18.98,18.88,18.9,788000.0,14.3352,14.3655,14.2898,14.3049,788000.0
2006-10-18 11:30:00,18.9,18.91,18.86,18.88,287400.0,14.3049,14.3125,14.2746,14.2898,287400.0
2006-10-18 12:00:00,18.88,18.9,18.84,18.88,275600.0,14.2898,14.3049,14.2595,14.2898,275600.0
2006-10-18 12:30:00,18.88,18.91,18.86,18.89,322000.0,14.2898,14.3125,14.2746,14.2973,322000.0
2006-10-18 13:00:00,18.88,18.9,18.78,18.79,537000.0,14.2898,14.3049,14.2141,14.2217,537000.0
2006-10-18 13:30:00,18.79,18.87,18.75,18.87,583200.0,14.2217,14.2822,14.1914,14.2822,583200.0
2006-10-18 14:00:00,18.88,18.93,18.81,18.91,630000.0,14.2898,14.3276,14.2368,14.3125,630000.0
2006-10-18 14:30:00,18.91,18.92,18.85,18.88,427800.0,14.3125,14.3201,14.2671,14.2898,427800.0
2006-10-18 15:00:00,18.88,18.89,18.82,18.83,574200.0,14.2898,14.2973,14.2444,14.2519,574200.0
2006-10-18 15:30:00,18.83,18.9,18.82,18.9,884200.0,14.2519,14.3049,14.2444,14.3049,884200.0
2006-10-19 09:30:00,18.7,18.91,18.63,18.77,1295000.0,14.1535,14.3125,14.1006,14.2065,1295000.0
2006-10-19 10:00:00,18.78,18.96,18.77,18.92,872800.0,14.2141,14.3503,14.2065,14.3201,872800.0
2006-10-19 10:30:00,18.93,18.95,18.86,18.88,621600.0,14.3276,14.3428,14.2746,14.2898,621600.0
2006-10-19 11:00:00,18.88,18.88,18.75,18.8,404800.0,14.2898,14.2898,14.1914,14.2292,404800.0
2006-10-19 11:30:00,18.81,18.86,18.77,18.83,277000.0,14.2368,14.2746,14.2065,14.2519,277000.0
2006-10-19 12:00:00,18.84,18.91,18.77,18.82,484400.0,14.2595,14.3125,14.2065,14.2444,484400.0
2006-10-19 12:30:00,18.82,18.82,18.73,18.74,602600.0,14.2444,14.2444,14.1762,14.1838,602600.0
2006-10-19 13:00:00,18.74,18.77,18.71,18.74,465400.0,14.1838,14.2065,14.1611,14.1838,465400.0
2006-10-19 13:30:00,18.75,18.75,18.7,18.71,356000.0,14.1914,14.1914,14.1535,14.1611,356000.0
2006-10-19 14:00:00,18.71,18.78,18.68,18.77,416000.0,14.1611,14.2141,14.1384,14.2065,416000.0
2006-10-19 14:30:00,18.77,18.82,18.74,18.81,548000.0,14.2065,14.2444,14.1838,14.2368,548000.0
2006-10-19 15:00:00,18.81,18.86,18.8,18.82,1063000.0,14.2368,14.2746,14.2292,14.2444,1063000.0
2006-10-19 15:30:00,18.83,18.89,18.83,18.89,1125400.0,14.2519,14.2973,14.2519,14.2973,1125400.0
2006-10-20 09:30:00,18.89,18.92,18.5,18.51,5904600.0,14.2973,14.3201,14.0022,14.0097,5904600.0
2006-10-20 10:00:00,18.51,18.52,18.36,18.45,1751000.0,14.0097,14.0173,13.8962,13.9643,1751000.0
2006-10-20 10:30:00,18.45,18.53,18.43,18.53,776800.0,13.9643,14.0249,13.9492,14.0249,776800.0
2006-10-20 11:00:00,18.53,18.56,18.48,18.5,618200.0,14.0249,14.0476,13.987,14.0022,618200.0
2006-10-20 11:30:00,18.5,18.51,18.43,18.45,714200.0,14.0022,14.0097,13.9492,13.9643,714200.0
2006-10-20 12:00:00,18.45,18.55,18.43,18.55,671800.0,13.9643,14.04,13.9492,14.04,671800.0
2006-10-20 12:30:00,18.55,18.77,18.55,18.74,1243000.0,14.04,14.2065,14.04,14.1838,1243000.0
2006-10-20 13:00:00,18.74,18.75,18.65,18.68,601200.0,14.1838,14.1914,14.1157,14.1384,601200.0
2006-10-20 13:30:00,18.68,18.69,18.59,18.61,504200.0,14.1384,14.146,14.0703,14.0854,504200.0
2006-10-20 14:00:00,18.61,18.7,18.6,18.67,659600.0,14.0854,14.1535,14.0779,14.1308,659600.0
2006-10-20 14:30:00,18.66,18.69,18.62,18.63,566400.0,14.1233,14.146,14.093,14.1006,566400.0
2006-10-20 15:00:00,18.63,18.66,18.56,18.61,1066000.0,14.1006,14.1233,14.0476,14.0854,1066000.0
2006-10-20 15:30:00,18.61,18.74,18.59,18.72,1813200.0,14.0854,14.1838,14.0703,14.1687,1813200.0
2006-10-23 09:30:00,18.7,18.85,18.52,18.83,1162600.0,14.1535,14.2671,14.0173,14.2519,1162600.0
2006-10-23 10:00:00,18.83,19.14,18.82,19.09,1816400.0,14.2519,14.4866,14.2444,14.4487,1816400.0
2006-10-23 10:30:00,19.09,19.09,18.95,19.05,1149000.0,14.4487,14.4487,14.3428,14.4184,1149000.0
2006-10-23 11:00:00,19.05,19.11,19.01,19.07,1101000.0,14.4184,14.4639,14.3882,14.4336,1101000.0
2006-10-23 11:30:00,19.07,19.08,18.99,19.04,887000.0,14.4336,14.4412,14.373,14.4109,887000.0
2006-10-23 12:00:00,19.05,19.09,19.03,19.07,647000.0,14.4184,14.4487,14.4033,14.4336,647000.0
2006-10-23 12:30:00,19.06,19.08,19.03,19.05,750600.0,14.426,14.4412,14.4033,14.4184,750600.0
2006-10-23 13:00:00,19.06,19.08,19.04,19.05,589400.0,14.426,14.4412,14.4109,14.4184,589400.0
2006-10-23 13:30:00,19.05,19.07,19.0,19.07,946200.0,14.4184,14.4336,14.3806,14.4336,946200.0
2006-10-23 14:00:00,19.07,19.08,19.0,19.03,840200.0,14.4336,14.4412,14.3806,14.4033,840200.0
2006-10-23 14:30:00,19.03,19.15,19.03,19.11,1265000.0,14.4033,14.4941,14.4033,14.4639,1265000.0
2006-10-23 15:00:00,19.12,19.25,19.11,19.12,1833800.0,14.4714,14.5698,14.4639,14.4714,1833800.0
2006-10-23 15:30:00,19.12,19.18,19.11,19.16,1233600.0,14.4714,14.5168,14.4639,14.5017,1233600.0
2006-10-24 09:30:00,19.1,19.29,19.0,19.23,1249600.0,14.4563,14.6001,14.3806,14.5547,1249600.0
2006-10-24 10:00:00,19.23,19.23,19.01,19.05,968000.0,14.5547,14.5547,14.3882,14.4184,968000.0
2006-10-24 10:30:00,19.05,19.08,19.0,19.08,788800.0,14.4184,14.4412,14.3806,14.4412,788800.0
2006-10-24 11:00:00,19.08,19.13,19.06,19.13,672000.0,14.4412,14.479,14.426,14.479,672000.0
2006-10-24 11:30:00,19.13,19.18,19.1,19.16,598800.0,14.479,14.5168,14.4563,14.5017,598800.0
2006-10-24 12:00:00,19.16,19.17,19.1,19.11,814000.0,14.5017,14.5093,14.4563,14.4639,814000.0
2006-10-24 12:30:00,19.11,19.11,18.89,18.92,1099200.0,14.4639,14.4639,14.2973,14.3201,1099200.0
2006-10-24 13:00:00,18.92,19.05,18.91,19.05,495800.0,14.3201,14.4184,14.3125,14.4184,495800.0
2006-10-24 13:30:00,19.05,19.1,18.97,18.99,446600.0,14.4184,14.4563,14.3579,14.373,446600.0
2006-10-24 14:00:00,19.0,19.08,18.96,19.06,439600.0,14.3806,14.4412,14.3503,14.426,439600.0
2006-10-24 14:30:00,19.05,19.07,19.02,19.06,590200.0,14.4184,14.4336,14.3957,14.426,590200.0
2006-10-24 15:00:00,19.06,19.13,19.03,19.08,1239600.0,14.426,14.479,14.4033,14.4412,1239600.0
2006-10-24 15:30:00,19.08,19.13,19.07,19.09,1058400.0,14.4412,14.479,14.4336,14.4487,1058400.0
2006-10-25 09:30:00,19.05,19.18,19.0,19.08,1351400.0,14.4184,14.5168,14.3806,14.4412,1351400.0
2006-10-25 10:00:00,19.09,19.28,19.06,19.27,992000.0,14.4487,14.5925,14.426,14.585,992000.0
2006-10-25 10:30:00,19.27,19.27,19.08,19.12,761000.0,14.585,14.585,14.4412,14.4714,761000.0
2006-10-25 11:00:00,19.11,19.16,19.07,19.14,356000.0,14.4639,14.5017,14.4336,14.4866,356000.0
2006-10-25 11:30:00,19.14,19.22,19.14,19.18,381600.0,14.4866,14.5471,14.4866,14.5168,381600.0
2006-10-25 12:00:00,19.18,19.2,19.05,19.06,284000.0,14.5168,14.532,14.4184,14.426,284000.0
2006-10-25 12:30:00,19.06,19.09,19.03,19.08,391600.0,14.426,14.4487,14.4033,14.4412,391600.0
2006-10-25 13:00:00,19.08,19.13,19.06,19.06,261600.0,14.4412,14.479,14.426,14.426,261600.0
2006-10-25 13:30:00,19.07,19.11,19.05,19.08,277400.0,14.4336,14.4639,14.4184,14.4412,277400.0
2006-10-25 14:00:00,19.08,19.22,19.04,19.1,783000.0,14.4412,14.5471,14.4109,14.4563,783000.0
2006-10-25 14:30:00,19.09,19.13,19.0,19.12,888800.0,14.4487,14.479,14.3806,14.4714,888800.0
2006-10-25 15:00:00,19.13,19.19,19.07,19.17,959600.0,14.479,14.5244,14.4336,14.5093,959600.0
2006-10-25 15:30:00,19.18,19.25,19.17,19.24,1260800.0,14.5168,14.5698,14.5093,14.5623,1260800.0
2006-10-26 09:30:00,19.27,19.34,19.16,19.25,1106400.0,14.585,14.6379,14.5017,14.5698,1106400.0
2006-10-26 10:00:00,19.26,19.35,19.23,19.27,1181200.0,14.5774,14.6455,14.5547,14.585,1181200.0
2006-10-26 10:30:00,19.28,19.3,19.16,19.2,662400.0,14.5925,14.6077,14.5017,14.532,662400.0
2006-10-26 11:00:00,19.21,19.28,19.19,19.27,431200.0,14.5395,14.5925,14.5244,14.585,431200.0
2006-10-26 11:30:00,19.27,19.33,19.27,19.3,489400.0,14.585,14.6304,14.585,14.6077,489400.0
2006-10-26 12:00:00,19.3,19.34,19.29,19.31,432200.0,14.6077,14.6379,14.6001,14.6152,432200.0
2006-10-26 12:30:00,19.31,19.33,19.29,19.33,390400.0,14.6152,14.6304,14.6001,14.6304,390400.0
2006-10-26 13:00:00,19.32,19.33,19.28,19.3,290400.0,14.6228,14.6304,14.5925,14.6077,290400.0
2006-10-26 13:30:00,19.3,19.39,19.28,19.35,1240000.0,14.6077,14.6758,14.5925,14.6455,1240000.0
2006-10-26 14:00:00,19.35,19.46,19.34,19.46,1536200.0,14.6455,14.7288,14.6379,14.7288,1536200.0
2006-10-26 14:30:00,19.46,19.48,19.39,19.47,855800.0,14.7288,14.7439,14.6758,14.7363,855800.0
2006-10-26 15:00:00,19.47,19.49,19.43,19.45,960400.0,14.7363,14.7515,14.7061,14.7212,960400.0
2006-10-26 15:30:00,19.45,19.5,19.4,19.46,2127800.0,14.7212,14.759,14.6834,14.7288,2127800.0
2006-10-27 09:30:00,19.41,19.43,19.18,19.19,1132600.0,14.6909,14.7061,14.5168,14.5244,1132600.0
2006-10-27 10:00:00,19.2,19.25,19.17,19.22,722400.0,14.532,14.5698,14.5093,14.5471,722400.0
2006-10-27 10:30:00,19.22,19.29,19.2,19.25,269400.0,14.5471,14.6001,14.532,14.5698,269400.0
2006-10-27 11:00:00,19.25,19.35,19.23,19.35,462600.0,14.5698,14.6455,14.5547,14.6455,462600.0
2006-10-27 11:30:00,19.34,19.34,19.28,19.3,239400.0,14.6379,14.6379,14.5925,14.6077,239400.0
2006-10-27 12:00:00,19.29,19.29,19.22,19.26,471000.0,14.6001,14.6001,14.5471,14.5774,471000.0
2006-10-27 12:30:00,19.25,19.32,19.25,19.28,151600.0,14.5698,14.6228,14.5698,14.5925,151600.0
2006-10-27 13:00:00,19.29,19.3,19.22,19.23,232400.0,14.6001,14.6077,14.5471,14.5547,232400.0
2006-10-27 13:30:00,19.22,19.22,19.06,19.08,698600.0,14.5471,14.5471,14.426,14.4412,698600.0
2006-10-27 14:00:00,19.07,19.14,19.0,19.02,786200.0,14.4336,14.4866,14.3806,14.3957,786200.0
2006-10-27 14:30:00,19.02,19.09,18.95,18.99,830000.0,14.3957,14.4487,14.3428,14.373,830000.0
2006-10-27 15:00:00,18.99,19.04,18.97,18.98,795000.0,14.373,14.4109,14.3579,14.3655,795000.0
2006-10-27 15:30:00,18.98,19.1,18.95,19.02,1409400.0,14.3655,14.4563,14.3428,14.3957,1409400.0
2006-10-30 09:30:00,19.0,19.0,18.9,18.9,1044000.0,14.3806,14.3806,14.3049,14.3049,1044000.0
2006-10-30 10:00:00,18.9,18.98,18.81,18.86,676600.0,14.3049,14.3655,14.2368,14.2746,676600.0
2006-10-30 10:30:00,18.86,19.03,18.86,19.01,303000.0,14.2746,14.4033,14.2746,14.3882,303000.0
2006-10-30 11:00:00,19.01,19.13,19.01,19.08,595400.0,14.3882,14.479,14.3882,14.4412,595400.0
2006-10-30 11:30:00,19.08,19.09,18.99,19.0,358600.0,14.4412,14.4487,14.373,14.3806,358600.0
2006-10-30 12:00:00,19.0,19.01,18.91,18.95,304600.0,14.3806,14.3882,14.3125,14.3428,304600.0
2006-10-30 12:30:00,18.96,18.96,18.9,18.95,265600.0,14.3503,14.3503,14.3049,14.3428,265600.0
2006-10-30 13:00:00,18.95,19.05,18.95,19.03,385000.0,14.3428,14.4184,14.3428,14.4033,385000.0
2006-10-30 13:30:00,19.03,19.15,19.01,19.15,658600.0,14.4033,14.4941,14.3882,14.4941,658600.0
2006-10-30 14:00:00,19.14,19.15,19.06,19.08,579400.0,14.4866,14.4941,14.426,14.4412,579400.0
2006-10-30 14:30:00,19.08,19.09,18.92,19.03,635600.0,14.4412,14.4487,14.3201,14.4033,635600.0
2006-10-30 15:00:00,19.03,19.08,19.0,19.03,373400.0,14.4033,14.4412,14.3806,14.4033,373400.0
2006-10-30 15:30:00,19.03,19.12,18.98,19.07,744600.0,14.4033,14.4714,14.3655,14.4336,744600.0
2006-10-31 09:30:00,19.11,19.18,18.96,18.99,1136600.0,14.4639,14.5168,14.3503,14.373,1136600.0
2006-10-31 10:00:00,18.98,19.0,18.88,18.92,780200.0,14.3655,14.3806,14.2898,14.3201,780200.0
2006-10-31 10:30:00,18.93,19.03,18.93,19.02,544800.0,14.3276,14.4033,14.3276,14.3957,544800.0
2006-10-31 11:00:00,19.02,19.03,18.86,18.93,602000.0,14.3957,14.4033,14.2746,14.3276,602000.0
2006-10-31 11:30:00,18.93,18.93,18.84,18.86,777600.0,14.3276,14.3276,14.2595,14.2746,777600.0
2006-10-31 12:00:00,18.86,18.93,18.85,18.87,535200.0,14.2746,14.3276,14.2671,14.2822,535200.0
2006-10-31 12:30:00,18.87,18.87,18.72,18.75,768800.0,14.2822,14.2822,14.1687,14.1914,768800.0
2006-10-31 13:00:00,18.75,18.79,18.73,18.75,420000.0,14.1914,14.2217,14.1762,14.1914,420000.0
2006-10-31 13:30:00,18.75,18.82,18.74,18.79,479600.0,14.1914,14.2444,14.1838,14.2217,479600.0
2006-10-31 14:00:00,18.79,18.84,18.75,18.77,403200.0,14.2217,14.2595,14.1914,14.2065,403200.0
2006-10-31 14:30:00,18.76,18.83,18.76,18.8,367600.0,14.199,14.2519,14.199,14.2292,367600.0
2006-10-31 15:00:00,18.8,18.89,18.78,18.87,584400.0,14.2292,14.2973,14.2141,14.2822,584400.0
2006-10-31 15:30:00,18.87,18.96,18.83,18.89,1569600.0,14.2822,14.3503,14.2519,14.2973,1569600.0
2006-11-01 09:30:00,19.0,19.11,18.89,19.08,927000.0,14.3806,14.4639,14.2973,14.4412,927000.0
2006-11-01 10:00:00,19.08,19.13,19.0,19.05,978000.0,14.4412,14.479,14.3806,14.4184,978000.0
2006-11-01 10:30:00,19.05,19.08,19.0,19.05,541600.0,14.4184,14.4412,14.3806,14.4184,541600.0
2006-11-01 11:00:00,19.06,19.09,19.02,19.07,471200.0,14.426,14.4487,14.3957,14.4336,471200.0
2006-11-01 11:30:00,19.07,19.08,19.0,19.05,860800.0,14.4336,14.4412,14.3806,14.4184,860800.0
2006-11-01 12:00:00,19.04,19.05,18.96,18.99,873800.0,14.4109,14.4184,14.3503,14.373,873800.0
2006-11-01 12:30:00,18.99,19.01,18.93,18.98,582400.0,14.373,14.3882,14.3276,14.3655,582400.0
2006-11-01 13:00:00,18.98,19.0,18.92,18.96,530000.0,14.3655,14.3806,14.3201,14.3503,530000.0
2006-11-01 13:30:00,18.95,18.97,18.92,18.96,455400.0,14.3428,14.3579,14.3201,14.3503,455400.0
2006-11-01 14:00:00,18.95,18.95,18.85,18.93,841400.0,14.3428,14.3428,14.2671,14.3276,841400.0
2006-11-01 14:30:00,18.93,18.95,18.85,18.86,873800.0,14.3276,14.3428,14.2671,14.2746,873800.0
2006-11-01 15:00:00,18.86,18.88,18.73,18.74,1708200.0,14.2746,14.2898,14.1762,14.1838,1708200.0
2006-11-01 15:30:00,18.73,18.82,18.67,18.8,2620600.0,14.1762,14.2444,14.1308,14.2292,2620600.0
2006-11-02 09:30:00,18.73,18.73,18.43,18.45,2062600.0,14.1762,14.1762,13.9492,13.9643,2062600.0
2006-11-02 10:00:00,18.45,18.7,18.44,18.7,970600.0,13.9643,14.1535,13.9568,14.1535,970600.0
2006-11-02 10:30:00,18.7,18.81,18.58,18.77,863000.0,14.1535,14.2368,14.0627,14.2065,863000.0
2006-11-02 11:00:00,18.77,18.82,18.71,18.72,612000.0,14.2065,14.2444,14.1611,14.1687,612000.0
2006-11-02 11:30:00,18.72,18.72,18.63,18.65,726800.0,14.1687,14.1687,14.1006,14.1157,726800.0
2006-11-02 12:00:00,18.65,18.71,18.65,18.67,342800.0,14.1157,14.1611,14.1157,14.1308,342800.0
2006-11-02 12:30:00,18.67,18.7,18.63,18.63,314200.0,14.1308,14.1535,14.1006,14.1006,314200.0
2006-11-02 13:00:00,18.64,18.64,18.44,18.63,589200.0,14.1081,14.1081,13.9568,14.1006,589200.0
2006-11-02 13:30:00,18.63,18.63,18.6,18.62,519200.0,14.1006,14.1006,14.0779,14.093,519200.0
2006-11-02 14:00:00,18.62,18.63,18.61,18.62,527800.0,14.093,14.1006,14.0854,14.093,527800.0
2006-11-02 14:30:00,18.62,18.68,18.61,18.64,434800.0,14.093,14.1384,14.0854,14.1081,434800.0
2006-11-02 15:00:00,18.64,18.68,18.62,18.66,659400.0,14.1081,14.1384,14.093,14.1233,659400.0
2006-11-02 15:30:00,18.66,18.68,18.64,18.64,1027000.0,14.1233,14.1384,14.1081,14.1081,1027000.0
2006-11-03 09:30:00,18.64,18.7,18.33,18.37,2556400.0,14.1081,14.1535,13.8735,13.9038,2556400.0
2006-11-03 10:00:00,18.37,18.5,18.36,18.43,1281800.0,13.9038,14.0022,13.8962,13.9492,1281800.0
2006-11-03 10:30:00,18.43,18.44,18.3,18.38,1055200.0,13.9492,13.9568,13.8508,13.9113,1055200.0
2006-11-03 11:00:00,18.37,18.37,18.18,18.26,1855800.0,13.9038,13.9038,13.76,13.8205,1855800.0
2006-11-03 11:30:00,18.25,18.3,18.11,18.18,1272200.0,13.8129,13.8508,13.707,13.76,1272200.0
2006-11-03 12:00:00,18.18,18.31,18.16,18.26,900800.0,13.76,13.8584,13.7448,13.8205,900800.0
2006-11-03 12:30:00,18.27,18.28,18.21,18.21,674800.0,13.8281,13.8357,13.7827,13.7827,674800.0
2006-11-03 13:00:00,18.21,18.27,18.15,18.24,949800.0,13.7827,13.8281,13.7373,13.8054,949800.0
2006-11-03 13:30:00,18.24,18.28,18.22,18.27,1091800.0,13.8054,13.8357,13.7902,13.8281,1091800.0
2006-11-03 14:00:00,18.27,18.27,18.18,18.24,741400.0,13.8281,13.8281,13.76,13.8054,741400.0
2006-11-03 14:30:00,18.24,18.33,18.23,18.33,726800.0,13.8054,13.8735,13.7978,13.8735,726800.0
2006-11-03 15:00:00,18.33,18.33,18.19,18.24,1937400.0,13.8735,13.8735,13.7675,13.8054,1937400.0
2006-11-03 15:30:00,18.25,18.27,18.2,18.26,2156800.0,13.8129,13.8281,13.7751,13.8205,2156800.0
2006-11-06 09:30:00,18.34,18.62,18.25,18.6,1962800.0,13.8811,14.093,13.8129,14.0779,1962800.0
2006-11-06 10:00:00,18.6,18.68,18.59,18.65,1554200.0,14.0779,14.1384,14.0703,14.1157,1554200.0
2006-11-06 10:30:00,18.64,18.7,18.59,18.62,1014000.0,14.1081,14.1535,14.0703,14.093,1014000.0
2006-11-06 11:00:00,18.63,18.68,18.59,18.68,676800.0,14.1006,14.1384,14.0703,14.1384,676800.0
2006-11-06 11:30:00,18.67,18.72,18.63,18.67,1131600.0,14.1308,14.1687,14.1006,14.1308,1131600.0
2006-11-06 12:00:00,18.67,18.71,18.65,18.7,505000.0,14.1308,14.1611,14.1157,14.1535,505000.0
2006-11-06 12:30:00,18.7,18.78,18.69,18.77,738600.0,14.1535,14.2141,14.146,14.2065,738600.0
2006-11-06 13:00:00,18.77,18.85,18.72,18.81,834000.0,14.2065,14.2671,14.1687,14.2368,834000.0
2006-11-06 13:30:00,18.81,18.92,18.8,18.88,1376800.0,14.2368,14.3201,14.2292,14.2898,1376800.0
2006-11-06 14:00:00,18.88,18.92,18.83,18.9,934400.0,14.2898,14.3201,14.2519,14.3049,934400.0
2006-11-06 14:30:00,18.9,18.97,18.82,18.84,1147400.0,14.3049,14.3579,14.2444,14.2595,1147400.0
2006-11-06 15:00:00,18.84,18.86,18.73,18.74,1357200.0,14.2595,14.2746,14.1762,14.1838,1357200.0
2006-11-06 15:30:00,18.74,18.77,18.68,18.75,2811000.0,14.1838,14.2065,14.1384,14.1914,2811000.0
2006-11-07 09:30:00,18.77,18.78,18.5,18.62,1750000.0,14.2065,14.2141,14.0022,14.093,1750000.0
2006-11-07 10:00:00,18.62,18.72,18.58,18.66,1849800.0,14.093,14.1687,14.0627,14.1233,1849800.0
2006-11-07 10:30:00,18.66,18.72,18.63,18.69,935400.0,14.1233,14.1687,14.1006,14.146,935400.0
2006-11-07 11:00:00,18.68,18.76,18.68,18.75,812000.0,14.1384,14.199,14.1384,14.1914,812000.0
2006-11-07 11:30:00,18.75,18.78,18.7,18.73,906800.0,14.1914,14.2141,14.1535,14.1762,906800.0
2006-11-07 12:00:00,18.72,18.74,18.67,18.68,816600.0,14.1687,14.1838,14.1308,14.1384,816600.0
2006-11-07 12:30:00,18.68,18.76,18.68,18.75,778800.0,14.1384,14.199,14.1384,14.1914,778800.0
2006-11-07 13:00:00,18.75,18.76,18.68,18.7,534000.0,14.1914,14.199,14.1384,14.1535,534000.0
2006-11-07 13:30:00,18.71,18.71,18.64,18.65,558600.0,14.1611,14.1611,14.1081,14.1157,558600.0
2006-11-07 14:00:00,18.65,18.68,18.58,18.59,1316400.0,14.1157,14.1384,14.0627,14.0703,1316400.0
2006-11-07 14:30:00,18.58,18.64,18.58,18.63,731400.0,14.0627,14.1081,14.0627,14.1006,731400.0
2006-11-07 15:00:00,18.64,18.67,18.55,18.56,1106000.0,14.1081,14.1308,14.04,14.0476,1106000.0
2006-11-07 15:30:00,18.56,18.58,18.48,18.53,1801200.0,14.0476,14.0627,13.987,14.0249,1801200.0
2006-11-08 09:30:00,18.43,18.44,18.26,18.36,1877200.0,13.9492,13.9568,13.8205,13.8962,1877200.0
2006-11-08 10:00:00,18.36,18.38,18.31,18.33,993000.0,13.8962,13.9113,13.8584,13.8735,993000.0
2006-11-08 10:30:00,18.33,18.49,18.29,18.47,1295400.0,13.8735,13.9946,13.8432,13.9795,1295400.0
2006-11-08 11:00:00,18.47,18.49,18.39,18.45,726400.0,13.9795,13.9946,13.9189,13.9643,726400.0
2006-11-08 11:30:00,18.45,18.5,18.45,18.5,530600.0,13.9643,14.0022,13.9643,14.0022,530600.0
2006-11-08 12:00:00,18.5,18.61,18.48,18.56,730400.0,14.0022,14.0854,13.987,14.0476,730400.0
2006-11-08 12:30:00,18.55,18.65,18.47,18.61,683200.0,14.04,14.1157,13.9795,14.0854,683200.0
2006-11-08 13:00:00,18.61,18.62,18.54,18.55,641000.0,14.0854,14.093,14.0324,14.04,641000.0
2006-11-08 13:30:00,18.55,18.75,18.55,18.72,746000.0,14.04,14.1914,14.04,14.1687,746000.0
2006-11-08 14:00:00,18.72,18.79,18.68,18.7,867200.0,14.1687,14.2217,14.1384,14.1535,867200.0
2006-11-08 14:30:00,18.7,18.78,18.68,18.68,845000.0,14.1535,14.2141,14.1384,14.1384,845000.0
2006-11-08 15:00:00,18.68,18.72,18.66,18.7,531800.0,14.1384,14.1687,14.1233,14.1535,531800.0
2006-11-08 15:30:00,18.7,18.73,18.66,18.68,984200.0,14.1535,14.1762,14.1233,14.1384,984200.0
2006-11-09 09:30:00,18.79,18.79,18.56,18.62,876000.0,14.2217,14.2217,14.0476,14.093,876000.0
2006-11-09 10:00:00,18.61,18.64,18.52,18.59,701200.0,14.0854,14.1081,14.0173,14.0703,701200.0
2006-11-09 10:30:00,18.59,18.61,18.55,18.59,402000.0,14.0703,14.0854,14.04,14.0703,402000.0
2006-11-09 11:00:00,18.59,18.59,18.53,18.54,403200.0,14.0703,14.0703,14.0249,14.0324,403200.0
2006-11-09 11:30:00,18.53,18.57,18.5,18.5,374400.0,14.0249,14.0551,14.0022,14.0022,374400.0
2006-11-09 12:00:00,18.5,18.55,18.49,18.53,372200.0,14.0022,14.04,13.9946,14.0249,372200.0
2006-11-09 12:30:00,18.53,18.56,18.5,18.55,304000.0,14.0249,14.0476,14.0022,14.04,304000.0
2006-11-09 13:00:00,18.55,18.55,18.43,18.43,935800.0,14.04,14.04,13.9492,13.9492,935800.0
2006-11-09 13:30:00,18.43,18.5,18.41,18.45,635200.0,13.9492,14.0022,13.934,13.9643,635200.0
2006-11-09 14:00:00,18.45,18.52,18.44,18.49,493000.0,13.9643,14.0173,13.9568,13.9946,493000.0
2006-11-09 14:30:00,18.5,18.54,18.43,18.48,742200.0,14.0022,14.0324,13.9492,13.987,742200.0
2006-11-09 15:00:00,18.48,18.49,18.35,18.4,980400.0,13.987,13.9946,13.8886,13.9265,980400.0
2006-11-09 15:30:00,18.4,18.49,18.39,18.46,1515000.0,13.9265,13.9946,13.9189,13.9719,1515000.0
2006-11-10 09:30:00,18.55,18.8,18.49,18.7,1720000.0,14.04,14.2292,13.9946,14.1535,1720000.0
2006-11-10 10:00:00,18.7,18.79,18.67,18.73,1126000.0,14.1535,14.2217,14.1308,14.1762,1126000.0
2006-11-10 10:30:00,18.73,18.8,18.68,18.78,834600.0,14.1762,14.2292,14.1384,14.2141,834600.0
2006-11-10 11:00:00,18.78,18.8,18.72,18.79,440200.0,14.2141,14.2292,14.1687,14.2217,440200.0
2006-11-10 11:30:00,18.79,18.85,18.77,18.8,527800.0,14.2217,14.2671,14.2065,14.2292,527800.0
2006-11-10 12:00:00,18.81,18.91,18.8,18.84,669800.0,14.2368,14.3125,14.2292,14.2595,669800.0
2006-11-10 12:30:00,18.84,18.88,18.83,18.86,535600.0,14.2595,14.2898,14.2519,14.2746,535600.0
2006-11-10 13:00:00,18.86,18.94,18.86,18.92,515600.0,14.2746,14.3352,14.2746,14.3201,515600.0
2006-11-10 13:30:00,18.92,18.93,18.87,18.89,492000.0,14.3201,14.3276,14.2822,14.2973,492000.0
2006-11-10 14:00:00,18.89,18.93,18.85,18.9,459200.0,14.2973,14.3276,14.2671,14.3049,459200.0
2006-11-10 14:30:00,18.9,18.93,18.88,18.92,350800.0,14.3049,14.3276,14.2898,14.3201,350800.0
2006-11-10 15:00:00,18.92,18.93,18.87,18.88,567600.0,14.3201,14.3276,14.2822,14.2898,567600.0
2006-11-10 15:30:00,18.89,18.92,18.86,18.9,1492200.0,14.2973,14.3201,14.2746,14.3049,1492200.0
2006-11-13 09:30:00,18.95,19.23,18.9,19.22,1864000.0,14.3428,14.5547,14.3049,14.5471,1864000.0
2006-11-13 10:00:00,19.22,19.34,19.1,19.22,1836000.0,14.5471,14.6379,14.4563,14.5471,1836000.0
2006-11-13 10:30:00,19.22,19.31,19.22,19.3,1008800.0,14.5471,14.6152,14.5471,14.6077,1008800.0
2006-11-13 11:00:00,19.3,19.38,19.25,19.34,972800.0,14.6077,14.6682,14.5698,14.6379,972800.0
2006-11-13 11:30:00,19.34,19.36,19.23,19.27,700600.0,14.6379,14.6531,14.5547,14.585,700600.0
2006-11-13 12:00:00,19.27,19.3,19.22,19.28,483800.0,14.585,14.6077,14.5471,14.5925,483800.0
2006-11-13 12:30:00,19.28,19.29,19.17,19.18,618000.0,14.5925,14.6001,14.5093,14.5168,618000.0
2006-11-13 13:00:00,19.18,19.22,19.17,19.18,572800.0,14.5168,14.5471,14.5093,14.5168,572800.0
2006-11-13 13:30:00,19.18,19.26,19.14,19.22,735600.0,14.5168,14.5774,14.4866,14.5471,735600.0
2006-11-13 14:00:00,19.23,19.25,19.18,19.25,574400.0,14.5547,14.5698,14.5168,14.5698,574400.0
2006-11-13 14:30:00,19.24,19.3,19.23,19.25,624400.0,14.5623,14.6077,14.5547,14.5698,624400.0
2006-11-13 15:00:00,19.24,19.24,19.17,19.2,931800.0,14.5623,14.5623,14.5093,14.532,931800.0
2006-11-13 15:30:00,19.2,19.22,19.15,19.22,1282800.0,14.532,14.5471,14.4941,14.5471,1282800.0
2006-11-14 09:30:00,19.29,19.3,19.08,19.14,1461800.0,14.6001,14.6077,14.4412,14.4866,1461800.0
2006-11-14 10:00:00,19.14,19.16,19.0,19.11,898000.0,14.4866,14.5017,14.3806,14.4639,898000.0
2006-11-14 10:30:00,19.11,19.13,19.05,19.06,599000.0,14.4639,14.479,14.4184,14.426,599000.0
2006-11-14 11:00:00,19.06,19.09,19.03,19.08,550200.0,14.426,14.4487,14.4033,14.4412,550200.0
2006-11-14 11:30:00,19.08,19.15,19.08,19.09,788600.0,14.4412,14.4941,14.4412,14.4487,788600.0
2006-11-14 12:00:00,19.09,19.09,19.02,19.06,540400.0,14.4487,14.4487,14.3957,14.426,540400.0
2006-11-14 12:30:00,19.06,19.13,19.01,19.12,785200.0,14.426,14.479,14.3882,14.4714,785200.0
2006-11-14 13:00:00,19.11,19.25,19.11,19.24,502200.0,14.4639,14.5698,14.4639,14.5623,502200.0
2006-11-14 13:30:00,19.24,19.24,19.15,19.17,831200.0,14.5623,14.5623,14.4941,14.5093,831200.0
2006-11-14 14:00:00,19.17,19.23,19.17,19.22,914200.0,14.5093,14.5547,14.5093,14.5471,914200.0
2006-11-14 14:30:00,19.22,19.32,19.2,19.29,1183600.0,14.5471,14.6228,14.532,14.6001,1183600.0
2006-11-14 15:00:00,19.29,19.38,19.25,19.25,1201000.0,14.6001,14.6682,14.5698,14.5698,1201000.0
2006-11-14 15:30:00,19.25,19.32,19.2,19.24,2033800.0,14.5698,14.6228,14.532,14.5623,2033800.0
2006-11-15 09:30:00,19.36,19.59,19.26,19.5,1912200.0,14.6531,14.8272,14.5774,14.759,1912200.0
2006-11-15 10:00:00,19.5,19.6,19.44,19.57,1412400.0,14.759,14.8347,14.7136,14.812,1412400.0
2006-11-15 10:30:00,19.58,19.66,19.53,19.64,1307400.0,14.8196,14.8801,14.7817,14.865,1307400.0
2006-11-15 11:00:00,19.64,19.68,19.58,19.65,1249600.0,14.865,14.8953,14.8196,14.8726,1249600.0
2006-11-15 11:30:00,19.66,19.67,19.61,19.62,534200.0,14.8801,14.8877,14.8423,14.8499,534200.0
2006-11-15 12:00:00,19.61,19.7,19.61,19.65,716800.0,14.8423,14.9104,14.8423,14.8726,716800.0
2006-11-15 12:30:00,19.65,19.66,19.6,19.63,637000.0,14.8726,14.8801,14.8347,14.8574,637000.0
2006-11-15 13:00:00,19.63,19.63,19.59,19.59,446600.0,14.8574,14.8574,14.8272,14.8272,446600.0
2006-11-15 13:30:00,19.59,19.68,19.59,19.61,979200.0,14.8272,14.8953,14.8272,14.8423,979200.0
2006-11-15 14:00:00,19.61,19.68,19.56,19.63,777800.0,14.8423,14.8953,14.8045,14.8574,777800.0
2006-11-15 14:30:00,19.63,19.66,19.56,19.58,865200.0,14.8574,14.8801,14.8045,14.8196,865200.0
2006-11-15 15:00:00,19.58,19.65,19.54,19.64,760200.0,14.8196,14.8726,14.7893,14.865,760200.0
2006-11-15 15:30:00,19.64,19.65,19.49,19.5,1234600.0,14.865,14.8726,14.7515,14.759,1234600.0
2006-11-16 09:30:00,19.6,19.88,19.6,19.75,2708400.0,14.8347,15.0467,14.8347,14.9483,2708400.0
2006-11-16 10:00:00,19.75,19.83,19.75,19.79,918200.0,14.9483,15.0088,14.9483,14.9785,918200.0
2006-11-16 10:30:00,19.79,19.82,19.75,19.8,930200.0,14.9785,15.0012,14.9483,14.9861,930200.0
2006-11-16 11:00:00,19.8,19.95,19.8,19.92,1409600.0,14.9861,15.0996,14.9861,15.0769,1409600.0
2006-11-16 11:30:00,19.92,19.93,19.83,19.85,1083600.0,15.0769,15.0845,15.0088,15.0239,1083600.0
2006-11-16 12:00:00,19.85,19.93,19.84,19.89,1462800.0,15.0239,15.0845,15.0164,15.0542,1462800.0
2006-11-16 12:30:00,19.89,19.9,19.83,19.86,458000.0,15.0542,15.0618,15.0088,15.0315,458000.0
2006-11-16 13:00:00,19.85,19.91,19.85,19.9,446000.0,15.0239,15.0694,15.0239,15.0618,446000.0
2006-11-16 13:30:00,19.9,20.0,19.9,19.98,2498400.0,15.0618,15.1375,15.0618,15.1223,2498400.0
2006-11-16 14:00:00,19.98,19.99,19.88,19.91,1628800.0,15.1223,15.1299,15.0467,15.0694,1628800.0
2006-11-16 14:30:00,19.92,19.93,19.79,19.91,1653600.0,15.0769,15.0845,14.9785,15.0694,1653600.0
2006-11-16 15:00:00,19.91,19.92,19.75,19.78,2280400.0,15.0694,15.0769,14.9483,14.971,2280400.0
2006-11-16 15:30:00,19.78,19.79,19.64,19.73,3566400.0,14.971,14.9785,14.865,14.9331,3566400.0
2006-11-17 09:30:00,18.52,18.63,18.36,18.54,13030400.0,14.0173,14.1006,13.8962,14.0324,13030400.0
2006-11-17 10:00:00,18.54,18.57,18.41,18.46,3390000.0,14.0324,14.0551,13.934,13.9719,3390000.0
2006-11-17 10:30:00,18.46,18.53,18.43,18.44,2731800.0,13.9719,14.0249,13.9492,13.9568,2731800.0
2006-11-17 11:00:00,18.43,18.5,18.38,18.49,2617800.0,13.9492,14.0022,13.9113,13.9946,2617800.0
2006-11-17 11:30:00,18.5,18.5,18.41,18.48,1652200.0,14.0022,14.0022,13.934,13.987,1652200.0
2006-11-17 12:00:00,18.49,18.49,18.42,18.46,1555600.0,13.9946,13.9946,13.9416,13.9719,1555600.0
2006-11-17 12:30:00,18.46,18.49,18.44,18.47,1330600.0,13.9719,13.9946,13.9568,13.9795,1330600.0
2006-11-17 13:00:00,18.46,18.48,18.45,18.46,1069800.0,13.9719,13.987,13.9643,13.9719,1069800.0
2006-11-17 13:30:00,18.46,18.49,18.44,18.49,1061400.0,13.9719,13.9946,13.9568,13.9946,1061400.0
2006-11-17 14:00:00,18.49,18.52,18.46,18.5,1783600.0,13.9946,14.0173,13.9719,14.0022,1783600.0
2006-11-17 14:30:00,18.5,18.54,18.49,18.5,1497800.0,14.0022,14.0324,13.9946,14.0022,1497800.0
2006-11-17 15:00:00,18.5,18.58,18.5,18.57,2746400.0,14.0022,14.0627,14.0022,14.0551,2746400.0
2006-11-17 15:30:00,18.57,18.77,18.57,18.72,6167400.0,14.0551,14.2065,14.0551,14.1687,6167400.0
2006-11-20 09:30:00,18.52,18.7,18.48,18.59,3085200.0,14.0173,14.1535,13.987,14.0703,3085200.0
2006-11-20 10:00:00,18.59,18.63,18.5,18.57,1061400.0,14.0703,14.1006,14.0022,14.0551,1061400.0
2006-11-20 10:30:00,18.57,18.6,18.53,18.58,2164600.0,14.0551,14.0779,14.0249,14.0627,2164600.0
2006-11-20 11:00:00,18.58,18.59,18.53,18.57,1191400.0,14.0627,14.0703,14.0249,14.0551,1191400.0
2006-11-20 11:30:00,18.56,18.56,18.53,18.55,788200.0,14.0476,14.0476,14.0249,14.04,788200.0
2006-11-20 12:00:00,18.55,18.56,18.53,18.53,677800.0,14.04,14.0476,14.0249,14.0249,677800.0
2006-11-20 12:30:00,18.53,18.53,18.5,18.52,929000.0,14.0249,14.0249,14.0022,14.0173,929000.0
2006-11-20 13:00:00,18.53,18.55,18.5,18.53,1078400.0,14.0249,14.04,14.0022,14.0249,1078400.0
2006-11-20 13:30:00,18.53,18.54,18.49,18.49,751000.0,14.0249,14.0324,13.9946,13.9946,751000.0
2006-11-20 14:00:00,18.49,18.52,18.4,18.44,1476800.0,13.9946,14.0173,13.9265,13.9568,1476800.0
2006-11-20 14:30:00,18.44,18.5,18.38,18.43,1221200.0,13.9568,14.0022,13.9113,13.9492,1221200.0
2006-11-20 15:00:00,18.43,18.43,18.38,18.38,1129600.0,13.9492,13.9492,13.9113,13.9113,1129600.0
2006-11-20 15:30:00,18.38,18.42,18.36,18.38,2368400.0,13.9113,13.9416,13.8962,13.9113,2368400.0
2006-11-21 09:30:00,18.25,18.43,18.25,18.3,1838800.0,13.8129,13.9492,13.8129,13.8508,1838800.0
2006-11-21 10:00:00,18.3,18.42,18.29,18.36,968800.0,13.8508,13.9416,13.8432,13.8962,968800.0
2006-11-21 10:30:00,18.36,18.4,18.29,18.32,1113000.0,13.8962,13.9265,13.8432,13.8659,1113000.0
2006-11-21 11:00:00,18.32,18.34,18.28,18.3,878600.0,13.8659,13.8811,13.8357,13.8508,878600.0
2006-11-21 11:30:00,18.3,18.35,18.28,18.28,632600.0,13.8508,13.8886,13.8357,13.8357,632600.0
2006-11-21 12:00:00,18.29,18.31,18.28,18.3,633200.0,13.8432,13.8584,13.8357,13.8508,633200.0
2006-11-21 12:30:00,18.3,18.34,18.3,18.32,960000.0,13.8508,13.8811,13.8508,13.8659,960000.0
2006-11-21 13:00:00,18.32,18.32,18.28,18.3,884400.0,13.8659,13.8659,13.8357,13.8508,884400.0
2006-11-21 13:30:00,18.3,18.31,18.3,18.3,504800.0,13.8508,13.8584,13.8508,13.8508,504800.0
2006-11-21 14:00:00,18.3,18.31,18.28,18.3,602000.0,13.8508,13.8584,13.8357,13.8508,602000.0
2006-11-21 14:30:00,18.3,18.31,18.29,18.3,874400.0,13.8508,13.8584,13.8432,13.8508,874400.0
2006-11-21 15:00:00,18.3,18.32,18.28,18.29,953800.0,13.8508,13.8659,13.8357,13.8432,953800.0
2006-11-21 15:30:00,18.28,18.3,18.26,18.28,1785000.0,13.8357,13.8508,13.8205,13.8357,1785000.0
2006-11-22 09:30:00,18.37,18.38,18.03,18.07,2328200.0,13.9038,13.9113,13.6464,13.6767,2328200.0
2006-11-22 10:00:00,18.07,18.1,17.86,17.94,3220600.0,13.6767,13.6994,13.5178,13.5783,3220600.0
2006-11-22 10:30:00,17.94,18.08,17.94,18.08,2152200.0,13.5783,13.6843,13.5783,13.6843,2152200.0
2006-11-22 11:00:00,18.08,18.1,18.06,18.09,1078400.0,13.6843,13.6994,13.6691,13.6918,1078400.0
2006-11-22 11:30:00,18.09,18.28,18.09,18.13,993000.0,13.6918,13.8357,13.6918,13.7221,993000.0
2006-11-22 12:00:00,18.13,18.13,18.03,18.05,915200.0,13.7221,13.7221,13.6464,13.6616,915200.0
2006-11-22 12:30:00,18.05,18.09,18.03,18.09,967000.0,13.6616,13.6918,13.6464,13.6918,967000.0
2006-11-22 13:00:00,18.08,18.09,18.04,18.04,523600.0,13.6843,13.6918,13.654,13.654,523600.0
2006-11-22 13:30:00,18.04,18.13,18.04,18.13,642000.0,13.654,13.7221,13.654,13.7221,642000.0
2006-11-22 14:00:00,18.13,18.17,18.11,18.15,704600.0,13.7221,13.7524,13.707,13.7373,704600.0
2006-11-22 14:30:00,18.15,18.19,18.15,18.18,804000.0,13.7373,13.7675,13.7373,13.76,804000.0
2006-11-22 15:00:00,18.18,18.24,18.17,18.21,1155200.0,13.76,13.8054,13.7524,13.7827,1155200.0
2006-11-22 15:30:00,18.21,18.22,18.18,18.19,1044600.0,13.7827,13.7902,13.76,13.7675,1044600.0
2006-11-24 09:30:00,18.05,18.18,18.04,18.15,1030200.0,13.6616,13.76,13.654,13.7373,1030200.0
2006-11-24 10:00:00,18.15,18.36,18.11,18.36,1132600.0,13.7373,13.8962,13.707,13.8962,1132600.0
2006-11-24 10:30:00,18.36,18.38,18.3,18.34,778800.0,13.8962,13.9113,13.8508,13.8811,778800.0
2006-11-24 11:00:00,18.34,18.34,18.25,18.28,537600.0,13.8811,13.8811,13.8129,13.8357,537600.0
2006-11-24 11:30:00,18.29,18.29,18.19,18.24,670800.0,13.8432,13.8432,13.7675,13.8054,670800.0
2006-11-24 12:00:00,18.24,18.27,18.2,18.24,430600.0,13.8054,13.8281,13.7751,13.8054,430600.0
2006-11-24 12:30:00,18.24,18.26,18.14,18.17,737200.0,13.8054,13.8205,13.7297,13.7524,737200.0
2006-11-27 09:30:00,18.11,18.16,18.0,18.03,1276400.0,13.707,13.7448,13.6237,13.6464,1276400.0
2006-11-27 10:00:00,18.03,18.1,17.98,18.06,924400.0,13.6464,13.6994,13.6086,13.6691,924400.0
2006-11-27 10:30:00,18.06,18.08,18.0,18.04,914800.0,13.6691,13.6843,13.6237,13.654,914800.0
2006-11-27 11:00:00,18.04,18.04,17.92,17.95,960600.0,13.654,13.654,13.5632,13.5859,960600.0
2006-11-27 11:30:00,17.95,17.97,17.88,17.9,963200.0,13.5859,13.601,13.5329,13.548,963200.0
2006-11-27 12:00:00,17.9,17.96,17.88,17.92,804600.0,13.548,13.5935,13.5329,13.5632,804600.0
2006-11-27 12:30:00,17.91,17.92,17.84,17.88,852200.0,13.5556,13.5632,13.5026,13.5329,852200.0
2006-11-27 13:00:00,17.88,17.93,17.85,17.93,741200.0,13.5329,13.5707,13.5102,13.5707,741200.0
2006-11-27 13:30:00,17.93,17.95,17.88,17.9,618800.0,13.5707,13.5859,13.5329,13.548,618800.0
2006-11-27 14:00:00,17.9,17.92,17.83,17.9,745800.0,13.548,13.5632,13.4951,13.548,745800.0
2006-11-27 14:30:00,17.9,17.97,17.9,17.93,894000.0,13.548,13.601,13.548,13.5707,894000.0
2006-11-27 15:00:00,17.93,17.96,17.92,17.93,803800.0,13.5707,13.5935,13.5632,13.5707,803800.0
2006-11-27 15:30:00,17.93,17.96,17.89,17.91,1482200.0,13.5707,13.5935,13.5405,13.5556,1482200.0
2006-11-28 09:30:00,17.79,17.92,17.76,17.8,1737800.0,13.4648,13.5632,13.4421,13.4724,1737800.0
2006-11-28 10:00:00,17.8,17.82,17.66,17.79,1512200.0,13.4724,13.4875,13.3664,13.4648,1512200.0
2006-11-28 10:30:00,17.78,17.85,17.72,17.73,973400.0,13.4572,13.5102,13.4118,13.4194,973400.0
2006-11-28 11:00:00,17.73,17.83,17.72,17.83,661600.0,13.4194,13.4951,13.4118,13.4951,661600.0
2006-11-28 11:30:00,17.83,17.86,17.76,17.77,564800.0,13.4951,13.5178,13.4421,13.4496,564800.0
2006-11-28 12:00:00,17.77,17.85,17.76,17.78,786400.0,13.4496,13.5102,13.4421,13.4572,786400.0
2006-11-28 12:30:00,17.78,17.8,17.71,17.75,814800.0,13.4572,13.4724,13.4042,13.4345,814800.0
2006-11-28 13:00:00,17.75,17.78,17.68,17.68,853800.0,13.4345,13.4572,13.3815,13.3815,853800.0
2006-11-28 13:30:00,17.68,17.69,17.62,17.66,930400.0,13.3815,13.3891,13.3361,13.3664,930400.0
2006-11-28 14:00:00,17.66,17.72,17.64,17.7,686000.0,13.3664,13.4118,13.3513,13.3967,686000.0
2006-11-28 14:30:00,17.7,17.74,17.66,17.68,566600.0,13.3967,13.4269,13.3664,13.3815,566600.0
2006-11-28 15:00:00,17.68,17.73,17.66,17.69,1015000.0,13.3815,13.4194,13.3664,13.3891,1015000.0
2006-11-28 15:30:00,17.68,17.72,17.64,17.66,1702000.0,13.3815,13.4118,13.3513,13.3664,1702000.0
2006-11-29 09:30:00,17.81,17.9,17.7,17.77,1840600.0,13.4799,13.548,13.3967,13.4496,1840600.0
2006-11-29 10:00:00,17.77,17.85,17.71,17.83,1374800.0,13.4496,13.5102,13.4042,13.4951,1374800.0
2006-11-29 10:30:00,17.83,17.84,17.71,17.73,869400.0,13.4951,13.5026,13.4042,13.4194,869400.0
2006-11-29 11:00:00,17.72,17.84,17.72,17.79,622000.0,13.4118,13.5026,13.4118,13.4648,622000.0
2006-11-29 11:30:00,17.79,17.81,17.76,17.81,496800.0,13.4648,13.4799,13.4421,13.4799,496800.0
2006-11-29 12:00:00,17.81,17.85,17.8,17.81,563400.0,13.4799,13.5102,13.4724,13.4799,563400.0
2006-11-29 12:30:00,17.81,17.84,17.79,17.82,686000.0,13.4799,13.5026,13.4648,13.4875,686000.0
2006-11-29 13:00:00,17.81,17.81,17.68,17.7,1376400.0,13.4799,13.4799,13.3815,13.3967,1376400.0
2006-11-29 13:30:00,17.7,17.75,17.62,17.7,940200.0,13.3967,13.4345,13.3361,13.3967,940200.0
2006-11-29 14:00:00,17.7,17.74,17.66,17.68,518000.0,13.3967,13.4269,13.3664,13.3815,518000.0
2006-11-29 14:30:00,17.68,17.84,17.68,17.81,717600.0,13.3815,13.5026,13.3815,13.4799,717600.0
2006-11-29 15:00:00,17.8,17.84,17.79,17.8,899600.0,13.4724,13.5026,13.4648,13.4724,899600.0
2006-11-29 15:30:00,17.81,17.86,17.8,17.85,1538800.0,13.4799,13.5178,13.4724,13.5102,1538800.0
2006-11-30 09:30:00,17.8,17.95,17.68,17.74,1290800.0,13.4724,13.5859,13.3815,13.4269,1290800.0
2006-11-30 10:00:00,17.76,17.76,17.58,17.65,1465600.0,13.4421,13.4421,13.3058,13.3588,1465600.0
2006-11-30 10:30:00,17.65,17.77,17.61,17.68,839400.0,13.3588,13.4496,13.3285,13.3815,839400.0
2006-11-30 11:00:00,17.68,17.72,17.61,17.66,844600.0,13.3815,13.4118,13.3285,13.3664,844600.0
2006-11-30 11:30:00,17.66,17.68,17.6,17.65,764000.0,13.3664,13.3815,13.321,13.3588,764000.0
2006-11-30 12:00:00,17.66,17.68,17.62,17.66,410800.0,13.3664,13.3815,13.3361,13.3664,410800.0
2006-11-30 12:30:00,17.67,17.67,17.6,17.61,858600.0,13.374,13.374,13.321,13.3285,858600.0
2006-11-30 13:00:00,17.61,17.71,17.61,17.71,630800.0,13.3285,13.4042,13.3285,13.4042,630800.0
2006-11-30 13:30:00,17.71,17.73,17.64,17.65,677600.0,13.4042,13.4194,13.3513,13.3588,677600.0
2006-11-30 14:00:00,17.65,17.68,17.62,17.64,540200.0,13.3588,13.3815,13.3361,13.3513,540200.0
2006-11-30 14:30:00,17.64,17.7,17.63,17.67,640400.0,13.3513,13.3967,13.3437,13.374,640400.0
2006-11-30 15:00:00,17.67,17.76,17.67,17.75,1119000.0,13.374,13.4421,13.374,13.4345,1119000.0
2006-11-30 15:30:00,17.75,17.75,17.64,17.66,1733000.0,13.4345,13.4345,13.3513,13.3664,1733000.0
2006-12-01 09:30:00,17.63,17.78,17.63,17.74,1176400.0,13.3437,13.4572,13.3437,13.4269,1176400.0
2006-12-01 10:00:00,17.74,17.75,17.5,17.55,1597000.0,13.4269,13.4345,13.2453,13.2831,1597000.0
2006-12-01 10:30:00,17.55,17.55,17.46,17.5,1188600.0,13.2831,13.2831,13.215,13.2453,1188600.0
2006-12-01 11:00:00,17.5,17.58,17.5,17.51,694600.0,13.2453,13.3058,13.2453,13.2529,694600.0
2006-12-01 11:30:00,17.51,17.63,17.5,17.6,603600.0,13.2529,13.3437,13.2453,13.321,603600.0
2006-12-01 12:00:00,17.61,17.61,17.52,17.52,564200.0,13.3285,13.3285,13.2604,13.2604,564200.0
2006-12-01 12:30:00,17.52,17.56,17.5,17.51,411600.0,13.2604,13.2907,13.2453,13.2529,411600.0
2006-12-01 13:00:00,17.51,17.55,17.46,17.51,692800.0,13.2529,13.2831,13.215,13.2529,692800.0
2006-12-01 13:30:00,17.5,17.51,17.45,17.5,675800.0,13.2453,13.2529,13.2074,13.2453,675800.0
2006-12-01 14:00:00,17.5,17.55,17.47,17.53,591600.0,13.2453,13.2831,13.2226,13.268,591600.0
2006-12-01 14:30:00,17.53,17.55,17.46,17.48,597400.0,13.268,13.2831,13.215,13.2302,597400.0
2006-12-01 15:00:00,17.47,17.53,17.46,17.52,661000.0,13.2226,13.268,13.215,13.2604,661000.0
2006-12-01 15:30:00,17.51,17.6,17.49,17.6,1480000.0,13.2529,13.321,13.2377,13.321,1480000.0
2006-12-04 09:30:00,17.68,17.73,17.63,17.66,1189400.0,13.3815,13.4194,13.3437,13.3664,1189400.0
2006-12-04 10:00:00,17.66,17.83,17.63,17.79,1216400.0,13.3664,13.4951,13.3437,13.4648,1216400.0
2006-12-04 10:30:00,17.79,17.85,17.78,17.82,968200.0,13.4648,13.5102,13.4572,13.4875,968200.0
2006-12-04 11:00:00,17.81,17.99,17.81,17.97,1913000.0,13.4799,13.6162,13.4799,13.601,1913000.0
2006-12-04 11:30:00,17.97,18.0,17.92,17.93,512000.0,13.601,13.6237,13.5632,13.5707,512000.0
2006-12-04 12:00:00,17.93,17.95,17.9,17.93,479000.0,13.5707,13.5859,13.548,13.5707,479000.0
2006-12-04 12:30:00,17.93,17.95,17.91,17.92,948400.0,13.5707,13.5859,13.5556,13.5632,948400.0
2006-12-04 13:00:00,17.92,17.92,17.88,17.89,989000.0,13.5632,13.5632,13.5329,13.5405,989000.0
2006-12-04 13:30:00,17.89,17.95,17.88,17.95,561000.0,13.5405,13.5859,13.5329,13.5859,561000.0
2006-12-04 14:00:00,17.95,17.95,17.87,17.9,643800.0,13.5859,13.5859,13.5253,13.548,643800.0
2006-12-04 14:30:00,17.9,17.95,17.9,17.94,552800.0,13.548,13.5859,13.548,13.5783,552800.0
2006-12-04 15:00:00,17.94,17.94,17.86,17.88,851800.0,13.5783,13.5783,13.5178,13.5329,851800.0
2006-12-04 15:30:00,17.88,17.92,17.82,17.86,1721600.0,13.5329,13.5632,13.4875,13.5178,1721600.0
2006-12-05 09:30:00,18.28,18.45,18.25,18.4,3751200.0,13.8357,13.9643,13.8129,13.9265,3751200.0
2006-12-05 10:00:00,18.4,18.57,18.4,18.5,3108600.0,13.9265,14.0551,13.9265,14.0022,3108600.0
2006-12-05 10:30:00,18.5,18.5,18.42,18.49,1727400.0,14.0022,14.0022,13.9416,13.9946,1727400.0
2006-12-05 11:00:00,18.49,18.5,18.45,18.49,1199600.0,13.9946,14.0022,13.9643,13.9946,1199600.0
2006-12-05 11:30:00,18.49,18.5,18.41,18.41,1311200.0,13.9946,14.0022,13.934,13.934,1311200.0
2006-12-05 12:00:00,18.41,18.41,18.3,18.36,1666000.0,13.934,13.934,13.8508,13.8962,1666000.0
2006-12-05 12:30:00,18.36,18.43,18.35,18.43,892800.0,13.8962,13.9492,13.8886,13.9492,892800.0
2006-12-05 13:00:00,18.43,18.48,18.39,18.47,547800.0,13.9492,13.987,13.9189,13.9795,547800.0
2006-12-05 13:30:00,18.47,18.5,18.46,18.48,945800.0,13.9795,14.0022,13.9719,13.987,945800.0
2006-12-05 14:00:00,18.48,18.5,18.42,18.43,841200.0,13.987,14.0022,13.9416,13.9492,841200.0
2006-12-05 14:30:00,18.43,18.45,18.39,18.39,718600.0,13.9492,13.9643,13.9189,13.9189,718600.0
2006-12-05 15:00:00,18.39,18.41,18.38,18.39,1312000.0,13.9189,13.934,13.9113,13.9189,1312000.0
2006-12-05 15:30:00,18.39,18.44,18.38,18.41,2198400.0,13.9189,13.9568,13.9113,13.934,2198400.0
2006-12-06 09:30:00,18.48,18.52,18.26,18.29,1133600.0,13.987,14.0173,13.8205,13.8432,1133600.0
2006-12-06 10:00:00,18.29,18.45,18.24,18.4,1327800.0,13.8432,13.9643,13.8054,13.9265,1327800.0
2006-12-06 10:30:00,18.4,18.45,18.33,18.33,786200.0,13.9265,13.9643,13.8735,13.8735,786200.0
2006-12-06 11:00:00,18.33,18.45,18.33,18.45,638600.0,13.8735,13.9643,13.8735,13.9643,638600.0
2006-12-06 11:30:00,18.45,18.45,18.36,18.36,630200.0,13.9643,13.9643,13.8962,13.8962,630200.0
2006-12-06 12:00:00,18.36,18.36,18.33,18.33,392000.0,13.8962,13.8962,13.8735,13.8735,392000.0
2006-12-06 12:30:00,18.33,18.41,18.32,18.4,501800.0,13.8735,13.934,13.8659,13.9265,501800.0
2006-12-06 13:00:00,18.4,18.43,18.36,18.39,400000.0,13.9265,13.9492,13.8962,13.9189,400000.0
2006-12-06 13:30:00,18.39,18.42,18.36,18.39,473400.0,13.9189,13.9416,13.8962,13.9189,473400.0
2006-12-06 14:00:00,18.39,18.41,18.38,18.39,379000.0,13.9189,13.934,13.9113,13.9189,379000.0
2006-12-06 14:30:00,18.39,18.4,18.38,18.38,328800.0,13.9189,13.9265,13.9113,13.9113,328800.0
2006-12-06 15:00:00,18.38,18.42,18.34,18.4,1008000.0,13.9113,13.9416,13.8811,13.9265,1008000.0
2006-12-06 15:30:00,18.4,18.43,18.37,18.43,1004400.0,13.9265,13.9492,13.9038,13.9492,1004400.0
2006-12-07 09:30:00,18.4,18.51,18.39,18.47,776600.0,13.9265,14.0097,13.9189,13.9795,776600.0
2006-12-07 10:00:00,18.47,18.48,18.3,18.36,1076600.0,13.9795,13.987,13.8508,13.8962,1076600.0
2006-12-07 10:30:00,18.36,18.4,18.25,18.28,763800.0,13.8962,13.9265,13.8129,13.8357,763800.0
2006-12-07 11:00:00,18.28,18.32,18.26,18.3,430800.0,13.8357,13.8659,13.8205,13.8508,430800.0
2006-12-07 11:30:00,18.31,18.41,18.3,18.38,420400.0,13.8584,13.934,13.8508,13.9113,420400.0
2006-12-07 12:00:00,18.38,18.43,18.36,18.38,458200.0,13.9113,13.9492,13.8962,13.9113,458200.0
2006-12-07 12:30:00,18.38,18.42,18.36,18.38,341400.0,13.9113,13.9416,13.8962,13.9113,341400.0
2006-12-07 13:00:00,18.38,18.42,18.35,18.41,347200.0,13.9113,13.9416,13.8886,13.934,347200.0
2006-12-07 13:30:00,18.41,18.46,18.4,18.43,742000.0,13.934,13.9719,13.9265,13.9492,742000.0
2006-12-07 14:00:00,18.43,18.43,18.36,18.37,729400.0,13.9492,13.9492,13.8962,13.9038,729400.0
2006-12-07 14:30:00,18.38,18.4,18.32,18.32,570800.0,13.9113,13.9265,13.8659,13.8659,570800.0
2006-12-07 15:00:00,18.32,18.35,18.23,18.27,1420200.0,13.8659,13.8886,13.7978,13.8281,1420200.0
2006-12-07 15:30:00,18.27,18.3,18.2,18.23,1859800.0,13.8281,13.8508,13.7751,13.7978,1859800.0
2006-12-08 09:30:00,18.31,18.34,18.08,18.15,1432400.0,13.8584,13.8811,13.6843,13.7373,1432400.0
2006-12-08 10:00:00,18.15,18.16,18.05,18.11,1061800.0,13.7373,13.7448,13.6616,13.707,1061800.0
2006-12-08 10:30:00,18.11,18.18,18.1,18.13,503200.0,13.707,13.76,13.6994,13.7221,503200.0
2006-12-08 11:00:00,18.14,18.31,18.14,18.28,1318000.0,13.7297,13.8584,13.7297,13.8357,1318000.0
2006-12-08 11:30:00,18.28,18.39,18.27,18.38,1032600.0,13.8357,13.9189,13.8281,13.9113,1032600.0
2006-12-08 12:00:00,18.38,18.43,18.36,18.39,640600.0,13.9113,13.9492,13.8962,13.9189,640600.0
2006-12-08 12:30:00,18.39,18.4,18.32,18.36,645800.0,13.9189,13.9265,13.8659,13.8962,645800.0
2006-12-08 13:00:00,18.36,18.38,18.31,18.31,448000.0,13.8962,13.9113,13.8584,13.8584,448000.0
2006-12-08 13:30:00,18.31,18.33,18.27,18.28,610400.0,13.8584,13.8735,13.8281,13.8357,610400.0
2006-12-08 14:00:00,18.28,18.32,18.25,18.29,583000.0,13.8357,13.8659,13.8129,13.8432,583000.0
2006-12-08 14:30:00,18.29,18.38,18.26,18.36,519000.0,13.8432,13.9113,13.8205,13.8962,519000.0
2006-12-08 15:00:00,18.36,18.38,18.28,18.28,450200.0,13.8962,13.9113,13.8357,13.8357,450200.0
2006-12-08 15:30:00,18.28,18.28,18.2,18.21,1345400.0,13.8357,13.8357,13.7751,13.7827,1345400.0
2006-12-11 09:30:00,18.44,18.44,18.08,18.32,934800.0,13.9568,13.9568,13.6843,13.8659,934800.0
2006-12-11 10:00:00,18.32,18.5,18.28,18.4,1203400.0,13.8659,14.0022,13.8357,13.9265,1203400.0
2006-12-11 10:30:00,18.4,18.42,18.32,18.33,681200.0,13.9265,13.9416,13.8659,13.8735,681200.0
2006-12-11 11:00:00,18.33,18.38,18.33,18.34,604800.0,13.8735,13.9113,13.8735,13.8811,604800.0
2006-12-11 11:30:00,18.35,18.39,18.34,18.36,552800.0,13.8886,13.9189,13.8811,13.8962,552800.0
2006-12-11 12:00:00,18.36,18.38,18.33,18.34,264400.0,13.8962,13.9113,13.8735,13.8811,264400.0
2006-12-11 12:30:00,18.34,18.39,18.33,18.33,360600.0,13.8811,13.9189,13.8735,13.8735,360600.0
2006-12-11 13:00:00,18.33,18.4,18.33,18.34,372400.0,13.8735,13.9265,13.8735,13.8811,372400.0
2006-12-11 13:30:00,18.34,18.37,18.33,18.36,219000.0,13.8811,13.9038,13.8735,13.8962,219000.0
2006-12-11 14:00:00,18.37,18.37,18.34,18.36,177600.0,13.9038,13.9038,13.8811,13.8962,177600.0
2006-12-11 14:30:00,18.36,18.36,18.33,18.35,360200.0,13.8962,13.8962,13.8735,13.8886,360200.0
2006-12-11 15:00:00,18.35,18.38,18.34,18.35,489200.0,13.8886,13.9113,13.8811,13.8886,489200.0
2006-12-11 15:30:00,18.35,18.36,18.31,18.32,1100000.0,13.8886,13.8962,13.8584,13.8659,1100000.0
2006-12-12 09:30:00,18.35,18.35,18.2,18.29,586000.0,13.8886,13.8886,13.7751,13.8432,586000.0
2006-12-12 10:00:00,18.28,18.29,18.14,18.21,602000.0,13.8357,13.8432,13.7297,13.7827,602000.0
2006-12-12 10:30:00,18.21,18.24,18.15,18.2,420000.0,13.7827,13.8054,13.7373,13.7751,420000.0
2006-12-12 11:00:00,18.19,18.24,18.18,18.23,249200.0,13.7675,13.8054,13.76,13.7978,249200.0
2006-12-12 11:30:00,18.23,18.23,18.16,18.22,353800.0,13.7978,13.7978,13.7448,13.7902,353800.0
2006-12-12 12:00:00,18.22,18.22,18.06,18.08,840000.0,13.7902,13.7902,13.6691,13.6843,840000.0
2006-12-12 12:30:00,18.08,18.13,18.05,18.07,637600.0,13.6843,13.7221,13.6616,13.6767,637600.0
2006-12-12 13:00:00,18.07,18.1,18.04,18.05,471000.0,13.6767,13.6994,13.654,13.6616,471000.0
2006-12-12 13:30:00,18.05,18.08,18.03,18.04,412400.0,13.6616,13.6843,13.6464,13.654,412400.0
2006-12-12 14:00:00,18.03,18.2,18.01,18.16,900000.0,13.6464,13.7751,13.6313,13.7448,900000.0
2006-12-12 14:30:00,18.16,18.19,18.05,18.11,828600.0,13.7448,13.7675,13.6616,13.707,828600.0
2006-12-12 15:00:00,18.11,18.14,18.07,18.08,765400.0,13.707,13.7297,13.6767,13.6843,765400.0
2006-12-12 15:30:00,18.08,18.17,18.07,18.15,1361600.0,13.6843,13.7524,13.6767,13.7373,1361600.0
2006-12-13 09:30:00,18.3,18.3,18.14,18.14,907200.0,13.8508,13.8508,13.7297,13.7297,907200.0
2006-12-13 10:00:00,18.15,18.2,18.1,18.14,882600.0,13.7373,13.7751,13.6994,13.7297,882600.0
2006-12-13 10:30:00,18.14,18.14,18.02,18.09,805400.0,13.7297,13.7297,13.6389,13.6918,805400.0
2006-12-13 11:00:00,18.09,18.17,18.07,18.17,473000.0,13.6918,13.7524,13.6767,13.7524,473000.0
2006-12-13 11:30:00,18.17,18.18,18.13,18.16,405200.0,13.7524,13.76,13.7221,13.7448,405200.0
2006-12-13 12:00:00,18.16,18.16,18.06,18.07,362400.0,13.7448,13.7448,13.6691,13.6767,362400.0
2006-12-13 12:30:00,18.07,18.07,18.04,18.05,340800.0,13.6767,13.6767,13.654,13.6616,340800.0
2006-12-13 13:00:00,18.05,18.1,18.05,18.05,346200.0,13.6616,13.6994,13.6616,13.6616,346200.0
2006-12-13 13:30:00,18.05,18.06,18.0,18.03,599000.0,13.6616,13.6691,13.6237,13.6464,599000.0
2006-12-13 14:00:00,18.03,18.06,17.99,18.0,713200.0,13.6464,13.6691,13.6162,13.6237,713200.0
2006-12-13 14:30:00,18.0,18.02,17.94,17.95,1010800.0,13.6237,13.6389,13.5783,13.5859,1010800.0
2006-12-13 15:00:00,17.95,18.0,17.93,17.99,911600.0,13.5859,13.6237,13.5707,13.6162,911600.0
2006-12-13 15:30:00,17.99,18.05,17.99,18.04,1527200.0,13.6162,13.6616,13.6162,13.654,1527200.0
2006-12-14 09:30:00,18.14,18.34,18.05,18.33,1573800.0,13.7297,13.8811,13.6616,13.8735,1573800.0
2006-12-14 10:00:00,18.33,18.4,18.29,18.35,1142800.0,13.8735,13.9265,13.8432,13.8886,1142800.0
2006-12-14 10:30:00,18.34,18.43,18.3,18.39,822800.0,13.8811,13.9492,13.8508,13.9189,822800.0
2006-12-14 11:00:00,18.39,18.43,18.35,18.36,599000.0,13.9189,13.9492,13.8886,13.8962,599000.0
2006-12-14 11:30:00,18.37,18.4,18.36,18.39,507000.0,13.9038,13.9265,13.8962,13.9189,507000.0
2006-12-14 12:00:00,18.39,18.4,18.36,18.39,404600.0,13.9189,13.9265,13.8962,13.9189,404600.0
2006-12-14 12:30:00,18.39,18.4,18.35,18.38,454400.0,13.9189,13.9265,13.8886,13.9113,454400.0
2006-12-14 13:00:00,18.38,18.38,18.36,18.36,359600.0,13.9113,13.9113,13.8962,13.8962,359600.0
2006-12-14 13:30:00,18.36,18.4,18.35,18.38,442000.0,13.8962,13.9265,13.8886,13.9113,442000.0
2006-12-14 14:00:00,18.38,18.38,18.36,18.36,367000.0,13.9113,13.9113,13.8962,13.8962,367000.0
2006-12-14 14:30:00,18.36,18.4,18.36,18.38,575600.0,13.8962,13.9265,13.8962,13.9113,575600.0
2006-12-14 15:00:00,18.39,18.39,18.35,18.35,601000.0,13.9189,13.9189,13.8886,13.8886,601000.0
2006-12-14 15:30:00,18.36,18.37,18.29,18.3,1325600.0,13.8962,13.9038,13.8432,13.8508,1325600.0
2006-12-15 09:30:00,18.33,18.5,18.33,18.48,13941200.0,13.8735,14.0022,13.8735,13.987,13941200.0
2006-12-15 10:00:00,18.48,18.48,18.36,18.4,592000.0,13.987,13.987,13.8962,13.9265,592000.0
2006-12-15 10:30:00,18.4,18.46,18.35,18.36,553200.0,13.9265,13.9719,13.8886,13.8962,553200.0
2006-12-15 11:00:00,18.36,18.39,18.31,18.32,514400.0,13.8962,13.9189,13.8584,13.8659,514400.0
2006-12-15 11:30:00,18.31,18.36,18.3,18.35,504600.0,13.8584,13.8962,13.8508,13.8886,504600.0
2006-12-15 12:00:00,18.35,18.35,18.2,18.23,608600.0,13.8886,13.8886,13.7751,13.7978,608600.0
2006-12-15 12:30:00,18.22,18.29,18.21,18.23,323600.0,13.7902,13.8432,13.7827,13.7978,323600.0
2006-12-15 13:00:00,18.24,18.25,18.21,18.22,332600.0,13.8054,13.8129,13.7827,13.7902,332600.0
2006-12-15 13:30:00,18.22,18.27,18.18,18.25,543400.0,13.7902,13.8281,13.76,13.8129,543400.0
2006-12-15 14:00:00,18.25,18.3,18.22,18.23,604200.0,13.8129,13.8508,13.7902,13.7978,604200.0
2006-12-15 14:30:00,18.23,18.24,18.21,18.22,315800.0,13.7978,13.8054,13.7827,13.7902,315800.0
2006-12-15 15:00:00,18.22,18.25,18.18,18.18,405000.0,13.7902,13.8129,13.76,13.76,405000.0
2006-12-15 15:30:00,18.18,18.21,18.13,18.2,991400.0,13.76,13.7827,13.7221,13.7751,991400.0
2006-12-18 09:30:00,18.24,18.34,18.21,18.31,999000.0,13.8054,13.8811,13.7827,13.8584,999000.0
2006-12-18 10:00:00,18.31,18.33,18.24,18.26,514400.0,13.8584,13.8735,13.8054,13.8205,514400.0
2006-12-18 10:30:00,18.25,18.32,18.18,18.2,633200.0,13.8129,13.8659,13.76,13.7751,633200.0
2006-12-18 11:00:00,18.2,18.22,18.16,18.2,322000.0,13.7751,13.7902,13.7448,13.7751,322000.0
2006-12-18 11:30:00,18.19,18.24,18.16,18.23,471600.0,13.7675,13.8054,13.7448,13.7978,471600.0
2006-12-18 12:00:00,18.23,18.23,18.16,18.18,705600.0,13.7978,13.7978,13.7448,13.76,705600.0
2006-12-18 12:30:00,18.18,18.2,18.18,18.18,184200.0,13.76,13.7751,13.76,13.76,184200.0
2006-12-18 13:00:00,18.18,18.24,18.17,18.22,515200.0,13.76,13.8054,13.7524,13.7902,515200.0
2006-12-18 13:30:00,18.22,18.25,18.2,18.21,235400.0,13.7902,13.8129,13.7751,13.7827,235400.0
2006-12-18 14:00:00,18.21,18.22,18.2,18.21,189000.0,13.7827,13.7902,13.7751,13.7827,189000.0
2006-12-18 14:30:00,18.21,18.21,18.08,18.1,1089800.0,13.7827,13.7827,13.6843,13.6994,1089800.0
2006-12-18 15:00:00,18.1,18.11,18.02,18.09,934400.0,13.6994,13.707,13.6389,13.6918,934400.0
2006-12-18 15:30:00,18.09,18.14,18.09,18.12,1013800.0,13.6918,13.7297,13.6918,13.7146,1013800.0
2006-12-19 09:30:00,18.02,18.14,18.0,18.09,889800.0,13.6389,13.7297,13.6237,13.6918,889800.0
2006-12-19 10:00:00,18.09,18.14,18.08,18.1,454800.0,13.6918,13.7297,13.6843,13.6994,454800.0
2006-12-19 10:30:00,18.1,18.22,18.06,18.21,619800.0,13.6994,13.7902,13.6691,13.7827,619800.0
2006-12-19 11:00:00,18.21,18.25,18.08,18.09,647000.0,13.7827,13.8129,13.6843,13.6918,647000.0
2006-12-19 11:30:00,18.09,18.11,18.08,18.09,509400.0,13.6918,13.707,13.6843,13.6918,509400.0
2006-12-19 12:00:00,18.09,18.16,18.03,18.07,675800.0,13.6918,13.7448,13.6464,13.6767,675800.0
2006-12-19 12:30:00,18.08,18.08,18.01,18.02,655800.0,13.6843,13.6843,13.6313,13.6389,655800.0
2006-12-19 13:00:00,18.02,18.02,17.95,17.96,571400.0,13.6389,13.6389,13.5859,13.5935,571400.0
2006-12-19 13:30:00,17.96,18.08,17.94,18.04,465400.0,13.5935,13.6843,13.5783,13.654,465400.0
2006-12-19 14:00:00,18.04,18.13,18.03,18.04,748000.0,13.654,13.7221,13.6464,13.654,748000.0
2006-12-19 14:30:00,18.05,18.18,18.05,18.15,791200.0,13.6616,13.76,13.6616,13.7373,791200.0
2006-12-19 15:00:00,18.15,18.28,18.15,18.2,1279200.0,13.7373,13.8357,13.7373,13.7751,1279200.0
2006-12-19 15:30:00,18.21,18.27,18.21,18.25,1417200.0,13.7827,13.8281,13.7827,13.8129,1417200.0
2006-12-20 09:30:00,18.28,18.35,18.21,18.32,1144200.0,13.8357,13.8886,13.7827,13.8659,1144200.0
2006-12-20 10:00:00,18.32,18.35,18.31,18.33,610000.0,13.8659,13.8886,13.8584,13.8735,610000.0
2006-12-20 10:30:00,18.32,18.36,18.31,18.35,1183800.0,13.8659,13.8962,13.8584,13.8886,1183800.0
2006-12-20 11:00:00,18.36,18.37,18.34,18.34,417200.0,13.8962,13.9038,13.8811,13.8811,417200.0
2006-12-20 11:30:00,18.34,18.36,18.33,18.36,320800.0,13.8811,13.8962,13.8735,13.8962,320800.0
2006-12-20 12:00:00,18.35,18.36,18.29,18.31,429800.0,13.8886,13.8962,13.8432,13.8584,429800.0
2006-12-20 12:30:00,18.31,18.33,18.29,18.33,350200.0,13.8584,13.8735,13.8432,13.8735,350200.0
2006-12-20 13:00:00,18.32,18.33,18.26,18.28,514800.0,13.8659,13.8735,13.8205,13.8357,514800.0
2006-12-20 13:30:00,18.28,18.29,18.23,18.24,634600.0,13.8357,13.8432,13.7978,13.8054,634600.0
2006-12-20 14:00:00,18.24,18.28,18.22,18.24,679200.0,13.8054,13.8357,13.7902,13.8054,679200.0
2006-12-20 14:30:00,18.24,18.25,18.22,18.24,355400.0,13.8054,13.8129,13.7902,13.8054,355400.0
2006-12-20 15:00:00,18.24,18.28,18.24,18.27,436800.0,13.8054,13.8357,13.8054,13.8281,436800.0
2006-12-20 15:30:00,18.27,18.27,18.2,18.21,1704800.0,13.8281,13.8281,13.7751,13.7827,1704800.0
2006-12-21 09:30:00,18.17,18.36,18.17,18.32,745000.0,13.7524,13.8962,13.7524,13.8659,745000.0
2006-12-21 10:00:00,18.33,18.35,18.27,18.3,370600.0,13.8735,13.8886,13.8281,13.8508,370600.0
2006-12-21 10:30:00,18.3,18.35,18.3,18.34,360800.0,13.8508,13.8886,13.8508,13.8811,360800.0
2006-12-21 11:00:00,18.34,18.38,18.34,18.36,578400.0,13.8811,13.9113,13.8811,13.8962,578400.0
2006-12-21 11:30:00,18.36,18.4,18.36,18.37,381200.0,13.8962,13.9265,13.8962,13.9038,381200.0
2006-12-21 12:00:00,18.37,18.39,18.27,18.29,506400.0,13.9038,13.9189,13.8281,13.8432,506400.0
2006-12-21 12:30:00,18.29,18.29,18.15,18.18,786200.0,13.8432,13.8432,13.7373,13.76,786200.0
2006-12-21 13:00:00,18.17,18.24,18.13,18.23,475200.0,13.7524,13.8054,13.7221,13.7978,475200.0
2006-12-21 13:30:00,18.23,18.25,18.2,18.22,340800.0,13.7978,13.8129,13.7751,13.7902,340800.0
2006-12-21 14:00:00,18.21,18.24,18.17,18.22,559400.0,13.7827,13.8054,13.7524,13.7902,559400.0
2006-12-21 14:30:00,18.22,18.22,18.13,18.13,521600.0,13.7902,13.7902,13.7221,13.7221,521600.0
2006-12-21 15:00:00,18.13,18.18,18.13,18.16,591800.0,13.7221,13.76,13.7221,13.7448,591800.0
2006-12-21 15:30:00,18.16,18.23,18.16,18.2,855600.0,13.7448,13.7978,13.7448,13.7751,855600.0
2006-12-22 09:30:00,18.18,18.24,18.06,18.17,781800.0,13.76,13.8054,13.6691,13.7524,781800.0
2006-12-22 10:00:00,18.18,18.19,18.11,18.14,446800.0,13.76,13.7675,13.707,13.7297,446800.0
2006-12-22 10:30:00,18.14,18.15,18.04,18.04,681000.0,13.7297,13.7373,13.654,13.654,681000.0
2006-12-22 11:00:00,18.04,18.08,17.95,17.96,651800.0,13.654,13.6843,13.5859,13.5935,651800.0
2006-12-22 11:30:00,17.96,18.02,17.96,17.96,497000.0,13.5935,13.6389,13.5935,13.5935,497000.0
2006-12-22 12:00:00,17.96,17.98,17.93,17.95,577400.0,13.5935,13.6086,13.5707,13.5859,577400.0
2006-12-22 12:30:00,17.95,18.0,17.95,17.96,407800.0,13.5859,13.6237,13.5859,13.5935,407800.0
2006-12-22 13:00:00,17.96,17.98,17.93,17.96,399800.0,13.5935,13.6086,13.5707,13.5935,399800.0
2006-12-22 13:30:00,17.96,18.0,17.96,17.98,321600.0,13.5935,13.6237,13.5935,13.6086,321600.0
2006-12-22 14:00:00,17.99,17.99,17.95,17.96,489000.0,13.6162,13.6162,13.5859,13.5935,489000.0
2006-12-22 14:30:00,17.96,17.98,17.94,17.97,438200.0,13.5935,13.6086,13.5783,13.601,438200.0
2006-12-22 15:00:00,17.96,17.99,17.94,17.96,635600.0,13.5935,13.6162,13.5783,13.5935,635600.0
2006-12-22 15:30:00,17.96,17.97,17.91,17.92,1171200.0,13.5935,13.601,13.5556,13.5632,1171200.0
2006-12-26 09:30:00,17.92,17.93,17.75,17.88,759600.0,13.5632,13.5707,13.4345,13.5329,759600.0
2006-12-26 10:00:00,17.87,17.92,17.79,17.82,688800.0,13.5253,13.5632,13.4648,13.4875,688800.0
2006-12-26 10:30:00,17.81,17.83,17.79,17.8,398200.0,13.4799,13.4951,13.4648,13.4724,398200.0
2006-12-26 11:00:00,17.81,17.93,17.81,17.93,508400.0,13.4799,13.5707,13.4799,13.5707,508400.0
2006-12-26 11:30:00,17.93,17.96,17.93,17.95,377800.0,13.5707,13.5935,13.5707,13.5859,377800.0
2006-12-26 12:00:00,17.95,17.96,17.9,17.92,351400.0,13.5859,13.5935,13.548,13.5632,351400.0
2006-12-26 12:30:00,17.92,17.93,17.91,17.93,209200.0,13.5632,13.5707,13.5556,13.5707,209200.0
2006-12-26 13:00:00,17.92,17.93,17.86,17.86,410600.0,13.5632,13.5707,13.5178,13.5178,410600.0
2006-12-26 13:30:00,17.86,17.91,17.86,17.9,254000.0,13.5178,13.5556,13.5178,13.548,254000.0
2006-12-26 14:00:00,17.9,17.92,17.87,17.87,252400.0,13.548,13.5632,13.5253,13.5253,252400.0
2006-12-26 14:30:00,17.87,17.88,17.81,17.82,470400.0,13.5253,13.5329,13.4799,13.4875,470400.0
2006-12-26 15:00:00,17.82,17.82,17.8,17.82,646000.0,13.4875,13.4875,13.4724,13.4875,646000.0
2006-12-26 15:30:00,17.82,17.88,17.79,17.85,1872800.0,13.4875,13.5329,13.4648,13.5102,1872800.0
2006-12-27 09:30:00,18.1,18.11,17.83,18.0,998800.0,13.6994,13.707,13.4951,13.6237,998800.0
2006-12-27 10:00:00,18.0,18.04,17.89,17.95,529200.0,13.6237,13.654,13.5405,13.5859,529200.0
2006-12-27 10:30:00,17.95,17.98,17.91,17.96,465400.0,13.5859,13.6086,13.5556,13.5935,465400.0
2006-12-27 11:00:00,17.96,17.99,17.92,17.96,430000.0,13.5935,13.6162,13.5632,13.5935,430000.0
2006-12-27 11:30:00,17.96,18.0,17.94,17.96,301200.0,13.5935,13.6237,13.5783,13.5935,301200.0
2006-12-27 12:00:00,17.96,17.96,17.92,17.92,260200.0,13.5935,13.5935,13.5632,13.5632,260200.0
2006-12-27 12:30:00,17.93,17.93,17.88,17.88,493600.0,13.5707,13.5707,13.5329,13.5329,493600.0
2006-12-27 13:00:00,17.88,17.9,17.88,17.9,346600.0,13.5329,13.548,13.5329,13.548,346600.0
2006-12-27 13:30:00,17.89,17.9,17.86,17.88,380400.0,13.5405,13.548,13.5178,13.5329,380400.0
2006-12-27 14:00:00,17.89,17.92,17.88,17.89,462600.0,13.5405,13.5632,13.5329,13.5405,462600.0
2006-12-27 14:30:00,17.89,17.93,17.89,17.91,419200.0,13.5405,13.5707,13.5405,13.5556,419200.0
2006-12-27 15:00:00,17.9,17.91,17.88,17.88,514600.0,13.548,13.5556,13.5329,13.5329,514600.0
2006-12-27 15:30:00,17.88,17.93,17.88,17.9,787800.0,13.5329,13.5707,13.5329,13.548,787800.0
2006-12-28 09:30:00,17.94,17.98,17.76,17.82,971600.0,13.5783,13.6086,13.4421,13.4875,971600.0
2006-12-28 10:00:00,17.82,17.92,17.8,17.82,998400.0,13.4875,13.5632,13.4724,13.4875,998400.0
2006-12-28 10:30:00,17.82,17.84,17.8,17.82,567800.0,13.4875,13.5026,13.4724,13.4875,567800.0
2006-12-28 11:00:00,17.82,17.86,17.81,17.86,491400.0,13.4875,13.5178,13.4799,13.5178,491400.0
2006-12-28 11:30:00,17.86,17.86,17.84,17.84,332400.0,13.5178,13.5178,13.5026,13.5026,332400.0
2006-12-28 12:00:00,17.85,17.88,17.83,17.83,385800.0,13.5102,13.5329,13.4951,13.4951,385800.0
2006-12-28 12:30:00,17.83,17.84,17.83,17.83,311600.0,13.4951,13.5026,13.4951,13.4951,311600.0
2006-12-28 13:00:00,17.83,17.86,17.8,17.86,558600.0,13.4951,13.5178,13.4724,13.5178,558600.0
2006-12-28 13:30:00,17.86,17.9,17.84,17.86,398000.0,13.5178,13.548,13.5026,13.5178,398000.0
2006-12-28 14:00:00,17.86,17.91,17.83,17.9,503200.0,13.5178,13.5556,13.4951,13.548,503200.0
2006-12-28 14:30:00,17.9,17.92,17.89,17.91,308600.0,13.548,13.5632,13.5405,13.5556,308600.0
2006-12-28 15:00:00,17.92,17.94,17.88,17.88,569200.0,13.5632,13.5783,13.5329,13.5329,569200.0
2006-12-28 15:30:00,17.88,17.9,17.85,17.85,858400.0,13.5329,13.548,13.5102,13.5102,858400.0
2006-12-29 09:30:00,17.85,17.93,17.75,17.89,825600.0,13.5102,13.5707,13.4345,13.5405,825600.0
2006-12-29 10:00:00,17.89,17.98,17.89,17.91,610400.0,13.5405,13.6086,13.5405,13.5556,610400.0
2006-12-29 10:30:00,17.92,17.93,17.8,17.84,512800.0,13.5632,13.5707,13.4724,13.5026,512800.0
2006-12-29 11:00:00,17.84,17.91,17.82,17.82,683000.0,13.5026,13.5556,13.4875,13.4875,683000.0
2006-12-29 11:30:00,17.83,17.84,17.78,17.78,524800.0,13.4951,13.5026,13.4572,13.4572,524800.0
2006-12-29 12:00:00,17.78,17.8,17.78,17.79,232200.0,13.4572,13.4724,13.4572,13.4648,232200.0
2006-12-29 12:30:00,17.79,17.79,17.75,17.77,553400.0,13.4648,13.4648,13.4345,13.4496,553400.0
2006-12-29 13:00:00,17.77,17.79,17.77,17.78,293200.0,13.4496,13.4648,13.4496,13.4572,293200.0
2006-12-29 13:30:00,17.78,17.78,17.75,17.75,419400.0,13.4572,13.4572,13.4345,13.4345,419400.0
2006-12-29 14:00:00,17.75,17.77,17.75,17.75,314000.0,13.4345,13.4496,13.4345,13.4345,314000.0
2006-12-29 14:30:00,17.75,17.75,17.7,17.71,636800.0,13.4345,13.4345,13.3967,13.4042,636800.0
2006-12-29 15:00:00,17.71,17.72,17.65,17.66,593200.0,13.4042,13.4118,13.3588,13.3664,593200.0
2006-12-29 15:30:00,17.67,17.73,17.65,17.71,1278200.0,13.374,13.4194,13.3588,13.4042,1278200.0
2007-01-03 09:30:00,17.79,17.99,17.74,17.74,1897800.0,13.4648,13.6162,13.4269,13.4269,1897800.0
2007-01-03 10:00:00,17.75,18.0,17.73,17.97,1298400.0,13.4345,13.6237,13.4194,13.601,1298400.0
2007-01-03 10:30:00,17.97,18.1,17.95,18.0,1761000.0,13.601,13.6994,13.5859,13.6237,1761000.0
2007-01-03 11:00:00,18.0,18.02,17.98,17.98,818400.0,13.6237,13.6389,13.6086,13.6086,818400.0
2007-01-03 11:30:00,17.99,18.0,17.9,17.9,472400.0,13.6162,13.6237,13.548,13.548,472400.0
2007-01-03 12:00:00,17.9,17.91,17.83,17.83,710400.0,13.548,13.5556,13.4951,13.4951,710400.0
2007-01-03 12:30:00,17.83,17.91,17.82,17.86,703600.0,13.4951,13.5556,13.4875,13.5178,703600.0
2007-01-03 13:00:00,17.86,17.86,17.8,17.82,393400.0,13.5178,13.5178,13.4724,13.4875,393400.0
2007-01-03 13:30:00,17.82,17.82,17.75,17.77,516600.0,13.4875,13.4875,13.4345,13.4496,516600.0
2007-01-03 14:00:00,17.77,17.8,17.33,17.49,2987600.0,13.4496,13.4724,13.1166,13.2377,2987600.0
2007-01-03 14:30:00,17.49,17.5,17.32,17.41,2019600.0,13.2377,13.2453,13.1091,13.1772,2019600.0
2007-01-03 15:00:00,17.4,17.54,17.38,17.51,1142200.0,13.1696,13.2756,13.1545,13.2529,1142200.0
2007-01-03 15:30:00,17.52,17.64,17.5,17.64,1766800.0,13.2604,13.3513,13.2453,13.3513,1766800.0
2007-01-04 09:30:00,17.71,17.74,17.5,17.5,1603600.0,13.4042,13.4269,13.2453,13.2453,1603600.0
2007-01-04 10:00:00,17.5,17.57,17.4,17.53,1428800.0,13.2453,13.2983,13.1696,13.268,1428800.0
2007-01-04 10:30:00,17.53,17.75,17.51,17.68,1604200.0,13.268,13.4345,13.2529,13.3815,1604200.0
2007-01-04 11:00:00,17.67,17.73,17.61,17.67,903000.0,13.374,13.4194,13.3285,13.374,903000.0
2007-01-04 11:30:00,17.65,17.71,17.63,17.66,638400.0,13.3588,13.4042,13.3437,13.3664,638400.0
2007-01-04 12:00:00,17.66,17.69,17.62,17.66,419600.0,13.3664,13.3891,13.3361,13.3664,419600.0
2007-01-04 12:30:00,17.66,17.68,17.61,17.63,412800.0,13.3664,13.3815,13.3285,13.3437,412800.0
2007-01-04 13:00:00,17.63,17.65,17.55,17.59,786400.0,13.3437,13.3588,13.2831,13.3134,786400.0
2007-01-04 13:30:00,17.59,17.65,17.56,17.61,454400.0,13.3134,13.3588,13.2907,13.3285,454400.0
2007-01-04 14:00:00,17.6,17.62,17.53,17.55,1310400.0,13.321,13.3361,13.268,13.2831,1310400.0
2007-01-04 14:30:00,17.55,17.67,17.54,17.67,949800.0,13.2831,13.374,13.2756,13.374,949800.0
2007-01-04 15:00:00,17.66,17.69,17.62,17.64,740400.0,13.3664,13.3891,13.3361,13.3513,740400.0
2007-01-04 15:30:00,17.64,17.74,17.55,17.64,1568800.0,13.3513,13.4269,13.2831,13.3513,1568800.0
2007-01-05 09:30:00,17.56,17.65,17.49,17.5,1168600.0,13.2907,13.3588,13.2377,13.2453,1168600.0
2007-01-05 10:00:00,17.5,17.6,17.5,17.57,1089600.0,13.2453,13.321,13.2453,13.2983,1089600.0
2007-01-05 10:30:00,17.57,17.61,17.55,17.58,757000.0,13.2983,13.3285,13.2831,13.3058,757000.0
2007-01-05 11:00:00,17.58,17.63,17.57,17.58,1526600.0,13.3058,13.3437,13.2983,13.3058,1526600.0
2007-01-05 11:30:00,17.58,17.62,17.56,17.61,1085400.0,13.3058,13.3361,13.2907,13.3285,1085400.0
2007-01-05 12:00:00,17.61,17.63,17.58,17.63,539400.0,13.3285,13.3437,13.3058,13.3437,539400.0
2007-01-05 12:30:00,17.63,17.63,17.58,17.58,676000.0,13.3437,13.3437,13.3058,13.3058,676000.0
2007-01-05 13:00:00,17.58,17.65,17.57,17.6,697000.0,13.3058,13.3588,13.2983,13.321,697000.0
2007-01-05 13:30:00,17.59,17.62,17.57,17.59,412600.0,13.3134,13.3361,13.2983,13.3134,412600.0
2007-01-05 14:00:00,17.59,17.6,17.56,17.57,578000.0,13.3134,13.321,13.2907,13.2983,578000.0
2007-01-05 14:30:00,17.57,17.58,17.55,17.56,574600.0,13.2983,13.3058,13.2831,13.2907,574600.0
2007-01-05 15:00:00,17.56,17.57,17.51,17.53,1194200.0,13.2907,13.2983,13.2529,13.268,1194200.0
2007-01-05 15:30:00,17.54,17.59,17.52,17.58,1431800.0,13.2756,13.3134,13.2604,13.3058,1431800.0
2007-01-08 09:30:00,17.48,17.63,17.45,17.59,1319200.0,13.2302,13.3437,13.2074,13.3134,1319200.0
2007-01-08 10:00:00,17.59,17.6,17.49,17.52,990000.0,13.3134,13.321,13.2377,13.2604,990000.0
2007-01-08 10:30:00,17.53,17.6,17.5,17.53,921600.0,13.268,13.321,13.2453,13.268,921600.0
2007-01-08 11:00:00,17.53,17.59,17.5,17.54,925200.0,13.268,13.3134,13.2453,13.2756,925200.0
2007-01-08 11:30:00,17.54,17.55,17.49,17.49,851200.0,13.2756,13.2831,13.2377,13.2377,851200.0
2007-01-08 12:00:00,17.5,17.5,17.48,17.48,592400.0,13.2453,13.2453,13.2302,13.2302,592400.0
2007-01-08 12:30:00,17.48,17.48,17.47,17.47,710800.0,13.2302,13.2302,13.2226,13.2226,710800.0
2007-01-08 13:00:00,17.47,17.47,17.46,17.46,458200.0,13.2226,13.2226,13.215,13.215,458200.0
2007-01-08 13:30:00,17.47,17.52,17.46,17.49,786600.0,13.2226,13.2604,13.215,13.2377,786600.0
2007-01-08 14:00:00,17.49,17.54,17.46,17.51,954200.0,13.2377,13.2756,13.215,13.2529,954200.0
2007-01-08 14:30:00,17.52,17.52,17.49,17.5,659000.0,13.2604,13.2604,13.2377,13.2453,659000.0
2007-01-08 15:00:00,17.5,17.55,17.49,17.49,788200.0,13.2453,13.2831,13.2377,13.2377,788200.0
2007-01-08 15:30:00,17.49,17.55,17.49,17.5,1257600.0,13.2377,13.2831,13.2377,13.2453,1257600.0
2007-01-09 09:30:00,17.57,17.67,17.49,17.62,1031600.0,13.2983,13.374,13.2377,13.3361,1031600.0
2007-01-09 10:00:00,17.61,17.7,17.55,17.61,1092200.0,13.3285,13.3967,13.2831,13.3285,1092200.0
2007-01-09 10:30:00,17.6,17.65,17.57,17.59,819600.0,13.321,13.3588,13.2983,13.3134,819600.0
2007-01-09 11:00:00,17.59,17.62,17.53,17.55,931200.0,13.3134,13.3361,13.268,13.2831,931200.0
2007-01-09 11:30:00,17.55,17.59,17.45,17.48,1134600.0,13.2831,13.3134,13.2074,13.2302,1134600.0
2007-01-09 12:00:00,17.47,17.48,17.36,17.42,1406600.0,13.2226,13.2302,13.1393,13.1847,1406600.0
2007-01-09 12:30:00,17.43,17.43,17.35,17.38,1232000.0,13.1923,13.1923,13.1318,13.1545,1232000.0
2007-01-09 13:00:00,17.35,17.41,17.35,17.38,890000.0,13.1318,13.1772,13.1318,13.1545,890000.0
2007-01-09 13:30:00,17.38,17.46,17.38,17.43,885400.0,13.1545,13.215,13.1545,13.1923,885400.0
2007-01-09 14:00:00,17.43,17.47,17.41,17.43,653600.0,13.1923,13.2226,13.1772,13.1923,653600.0
2007-01-09 14:30:00,17.44,17.48,17.4,17.45,735400.0,13.1999,13.2302,13.1696,13.2074,735400.0
2007-01-09 15:00:00,17.45,17.48,17.41,17.46,913400.0,13.2074,13.2302,13.1772,13.215,913400.0
2007-01-09 15:30:00,17.46,17.52,17.42,17.42,1485400.0,13.215,13.2604,13.1847,13.1847,1485400.0
2007-01-10 09:30:00,17.33,17.36,17.09,17.21,2696600.0,13.1166,13.1393,12.935,13.0258,2696600.0
2007-01-10 10:00:00,17.22,17.25,17.15,17.18,1627000.0,13.0334,13.0561,12.9804,13.0031,1627000.0
2007-01-10 10:30:00,17.18,17.27,17.16,17.23,1561600.0,13.0031,13.0712,12.988,13.0409,1561600.0
2007-01-10 11:00:00,17.23,17.24,17.14,17.15,1092200.0,13.0409,13.0485,12.9728,12.9804,1092200.0
2007-01-10 11:30:00,17.15,17.22,17.14,17.18,853200.0,12.9804,13.0334,12.9728,13.0031,853200.0
2007-01-10 12:00:00,17.18,17.19,17.16,17.16,735600.0,13.0031,13.0107,12.988,12.988,735600.0
2007-01-10 12:30:00,17.16,17.2,17.14,17.19,864000.0,12.988,13.0182,12.9728,13.0107,864000.0
2007-01-10 13:00:00,17.18,17.23,17.15,17.21,874600.0,13.0031,13.0409,12.9804,13.0258,874600.0
2007-01-10 13:30:00,17.21,17.29,17.18,17.27,1277400.0,13.0258,13.0864,13.0031,13.0712,1277400.0
2007-01-10 14:00:00,17.28,17.31,17.19,17.28,784600.0,13.0788,13.1015,13.0107,13.0788,784600.0
2007-01-10 14:30:00,17.29,17.36,17.28,17.31,701800.0,13.0864,13.1393,13.0788,13.1015,701800.0
2007-01-10 15:00:00,17.31,17.36,17.3,17.35,922200.0,13.1015,13.1393,13.0939,13.1318,922200.0
2007-01-10 15:30:00,17.35,17.39,17.32,17.39,1893200.0,13.1318,13.162,13.1091,13.162,1893200.0
2007-01-11 09:30:00,17.41,17.81,17.25,17.67,3346200.0,13.1772,13.4799,13.0561,13.374,3346200.0
2007-01-11 10:00:00,17.67,17.78,17.67,17.77,1494600.0,13.374,13.4572,13.374,13.4496,1494600.0
2007-01-11 10:30:00,17.77,17.88,17.77,17.84,1329600.0,13.4496,13.5329,13.4496,13.5026,1329600.0
2007-01-11 11:00:00,17.84,18.02,17.84,17.95,2128200.0,13.5026,13.6389,13.5026,13.5859,2128200.0
2007-01-11 11:30:00,17.95,17.95,17.87,17.89,884600.0,13.5859,13.5859,13.5253,13.5405,884600.0
2007-01-11 12:00:00,17.89,17.95,17.86,17.91,599800.0,13.5405,13.5859,13.5178,13.5556,599800.0
2007-01-11 12:30:00,17.91,17.93,17.86,17.92,823200.0,13.5556,13.5707,13.5178,13.5632,823200.0
2007-01-11 13:00:00,17.92,17.92,17.83,17.85,708600.0,13.5632,13.5632,13.4951,13.5102,708600.0
2007-01-11 13:30:00,17.85,17.9,17.85,17.86,442200.0,13.5102,13.548,13.5102,13.5178,442200.0
2007-01-11 14:00:00,17.86,17.92,17.83,17.92,590000.0,13.5178,13.5632,13.4951,13.5632,590000.0
2007-01-11 14:30:00,17.92,18.0,17.91,17.99,1282400.0,13.5632,13.6237,13.5556,13.6162,1282400.0
2007-01-11 15:00:00,17.99,17.99,17.88,17.91,1200600.0,13.6162,13.6162,13.5329,13.5556,1200600.0
2007-01-11 15:30:00,17.91,17.93,17.88,17.91,1640000.0,13.5556,13.5707,13.5329,13.5556,1640000.0
2007-01-12 09:30:00,17.92,18.17,17.9,18.14,1893200.0,13.5632,13.7524,13.548,13.7297,1893200.0
2007-01-12 10:00:00,18.13,18.14,17.97,17.98,1253200.0,13.7221,13.7297,13.601,13.6086,1253200.0
2007-01-12 10:30:00,17.97,18.0,17.88,17.91,1058200.0,13.601,13.6237,13.5329,13.5556,1058200.0
2007-01-12 11:00:00,17.91,17.95,17.89,17.92,734400.0,13.5556,13.5859,13.5405,13.5632,734400.0
2007-01-12 11:30:00,17.92,17.99,17.9,17.96,844600.0,13.5632,13.6162,13.548,13.5935,844600.0
2007-01-12 12:00:00,17.96,17.99,17.95,17.99,447000.0,13.5935,13.6162,13.5859,13.6162,447000.0
2007-01-12 12:30:00,17.99,18.06,17.99,18.05,803400.0,13.6162,13.6691,13.6162,13.6616,803400.0
2007-01-12 13:00:00,18.05,18.06,17.96,17.98,528200.0,13.6616,13.6691,13.5935,13.6086,528200.0
2007-01-12 13:30:00,17.98,18.0,17.98,18.0,446200.0,13.6086,13.6237,13.6086,13.6237,446200.0
2007-01-12 14:00:00,18.0,18.0,17.95,17.96,641000.0,13.6237,13.6237,13.5859,13.5935,641000.0
2007-01-12 14:30:00,17.96,17.97,17.93,17.94,689600.0,13.5935,13.601,13.5707,13.5783,689600.0
2007-01-12 15:00:00,17.94,17.95,17.91,17.91,810200.0,13.5783,13.5859,13.5556,13.5556,810200.0
2007-01-12 15:30:00,17.91,17.96,17.9,17.95,1232800.0,13.5556,13.5935,13.548,13.5859,1232800.0
2007-01-16 09:30:00,18.0,18.18,17.86,18.16,1655000.0,13.6237,13.76,13.5178,13.7448,1655000.0
2007-01-16 10:00:00,18.16,18.17,18.1,18.12,978800.0,13.7448,13.7524,13.6994,13.7146,978800.0
2007-01-16 10:30:00,18.13,18.15,18.07,18.08,730600.0,13.7221,13.7373,13.6767,13.6843,730600.0
2007-01-16 11:00:00,18.07,18.11,18.05,18.09,590400.0,13.6767,13.707,13.6616,13.6918,590400.0
2007-01-16 11:30:00,18.09,18.13,18.07,18.09,637600.0,13.6918,13.7221,13.6767,13.6918,637600.0
2007-01-16 12:00:00,18.1,18.11,18.08,18.11,303000.0,13.6994,13.707,13.6843,13.707,303000.0
2007-01-16 12:30:00,18.11,18.15,18.06,18.09,412200.0,13.707,13.7373,13.6691,13.6918,412200.0
2007-01-16 13:00:00,18.09,18.11,18.07,18.1,274000.0,13.6918,13.707,13.6767,13.6994,274000.0
2007-01-16 13:30:00,18.1,18.11,18.05,18.1,387600.0,13.6994,13.707,13.6616,13.6994,387600.0
2007-01-16 14:00:00,18.1,18.15,18.08,18.11,432000.0,13.6994,13.7373,13.6843,13.707,432000.0
2007-01-16 14:30:00,18.11,18.16,18.1,18.11,553000.0,13.707,13.7448,13.6994,13.707,553000.0
2007-01-16 15:00:00,18.1,18.13,18.08,18.1,402200.0,13.6994,13.7221,13.6843,13.6994,402200.0
2007-01-16 15:30:00,18.1,18.11,18.06,18.11,1183600.0,13.6994,13.707,13.6691,13.707,1183600.0
2007-01-17 09:30:00,18.13,18.23,18.11,18.17,1108200.0,13.7221,13.7978,13.707,13.7524,1108200.0
2007-01-17 10:00:00,18.16,18.2,18.1,18.18,883200.0,13.7448,13.7751,13.6994,13.76,883200.0
2007-01-17 10:30:00,18.18,18.24,18.13,18.24,848200.0,13.76,13.8054,13.7221,13.8054,848200.0
2007-01-17 11:00:00,18.24,18.26,18.14,18.15,947800.0,13.8054,13.8205,13.7297,13.7373,947800.0
2007-01-17 11:30:00,18.15,18.15,18.13,18.14,531600.0,13.7373,13.7373,13.7221,13.7297,531600.0
2007-01-17 12:00:00,18.14,18.23,18.14,18.22,1476400.0,13.7297,13.7978,13.7297,13.7902,1476400.0
2007-01-17 12:30:00,18.22,18.24,18.15,18.15,732800.0,13.7902,13.8054,13.7373,13.7373,732800.0
2007-01-17 13:00:00,18.16,18.18,18.1,18.11,574400.0,13.7448,13.76,13.6994,13.707,574400.0
2007-01-17 13:30:00,18.11,18.18,18.1,18.18,543600.0,13.707,13.76,13.6994,13.76,543600.0
2007-01-17 14:00:00,18.17,18.21,18.1,18.12,640600.0,13.7524,13.7827,13.6994,13.7146,640600.0
2007-01-17 14:30:00,18.13,18.17,18.1,18.15,926800.0,13.7221,13.7524,13.6994,13.7373,926800.0
2007-01-17 15:00:00,18.15,18.17,18.11,18.17,808600.0,13.7373,13.7524,13.707,13.7524,808600.0
2007-01-17 15:30:00,18.18,18.18,18.12,18.16,1516400.0,13.76,13.76,13.7146,13.7448,1516400.0
2007-01-18 09:30:00,18.28,18.31,18.15,18.25,1443400.0,13.8357,13.8584,13.7373,13.8129,1443400.0
2007-01-18 10:00:00,18.24,18.25,18.04,18.08,986800.0,13.8054,13.8129,13.654,13.6843,986800.0
2007-01-18 10:30:00,18.08,18.1,18.01,18.02,902400.0,13.6843,13.6994,13.6313,13.6389,902400.0
2007-01-18 11:00:00,18.02,18.07,18.01,18.03,923600.0,13.6389,13.6767,13.6313,13.6464,923600.0
2007-01-18 11:30:00,18.03,18.04,17.98,18.0,605400.0,13.6464,13.654,13.6086,13.6237,605400.0
2007-01-18 12:00:00,18.0,18.04,17.95,17.95,644800.0,13.6237,13.654,13.5859,13.5859,644800.0
2007-01-18 12:30:00,17.95,18.0,17.92,17.98,566600.0,13.5859,13.6237,13.5632,13.6086,566600.0
2007-01-18 13:00:00,17.97,18.0,17.9,17.92,593200.0,13.601,13.6237,13.548,13.5632,593200.0
2007-01-18 13:30:00,17.92,17.95,17.86,17.88,638800.0,13.5632,13.5859,13.5178,13.5329,638800.0
2007-01-18 14:00:00,17.87,17.91,17.83,17.86,628400.0,13.5253,13.5556,13.4951,13.5178,628400.0
2007-01-18 14:30:00,17.85,17.86,17.78,17.82,740000.0,13.5102,13.5178,13.4572,13.4875,740000.0
2007-01-18 15:00:00,17.82,17.9,17.79,17.9,842400.0,13.4875,13.548,13.4648,13.548,842400.0
2007-01-18 15:30:00,17.9,17.93,17.86,17.89,1473400.0,13.548,13.5707,13.5178,13.5405,1473400.0
2007-01-19 09:30:00,17.77,17.96,17.73,17.9,4447200.0,13.4496,13.5935,13.4194,13.548,4447200.0
2007-01-19 10:00:00,17.9,17.96,17.86,17.88,863000.0,13.548,13.5935,13.5178,13.5329,863000.0
2007-01-19 10:30:00,17.88,17.97,17.84,17.91,785200.0,13.5329,13.601,13.5026,13.5556,785200.0
2007-01-19 11:00:00,17.91,17.93,17.85,17.86,596200.0,13.5556,13.5707,13.5102,13.5178,596200.0
2007-01-19 11:30:00,17.86,17.88,17.83,17.84,653800.0,13.5178,13.5329,13.4951,13.5026,653800.0
2007-01-19 12:00:00,17.84,17.92,17.8,17.8,729600.0,13.5026,13.5632,13.4724,13.4724,729600.0
2007-01-19 12:30:00,17.8,17.81,17.75,17.78,550800.0,13.4724,13.4799,13.4345,13.4572,550800.0
2007-01-19 13:00:00,17.78,17.86,17.76,17.78,621000.0,13.4572,13.5178,13.4421,13.4572,621000.0
2007-01-19 13:30:00,17.78,17.78,17.72,17.72,797200.0,13.4572,13.4572,13.4118,13.4118,797200.0
2007-01-19 14:00:00,17.72,17.77,17.71,17.76,1044400.0,13.4118,13.4496,13.4042,13.4421,1044400.0
2007-01-19 14:30:00,17.76,17.79,17.7,17.78,750400.0,13.4421,13.4648,13.3967,13.4572,750400.0
2007-01-19 15:00:00,17.78,17.8,17.75,17.77,478400.0,13.4572,13.4724,13.4345,13.4496,478400.0
2007-01-19 15:30:00,17.77,17.8,17.75,17.79,1111200.0,13.4496,13.4724,13.4345,13.4648,1111200.0
2007-01-22 09:30:00,17.75,17.8,17.71,17.71,1043600.0,13.4345,13.4724,13.4042,13.4042,1043600.0
2007-01-22 10:00:00,17.72,17.72,17.52,17.61,1364800.0,13.4118,13.4118,13.2604,13.3285,1364800.0
2007-01-22 10:30:00,17.6,17.6,17.53,17.54,720600.0,13.321,13.321,13.268,13.2756,720600.0
2007-01-22 11:00:00,17.54,17.56,17.5,17.54,932400.0,13.2756,13.2907,13.2453,13.2756,932400.0
2007-01-22 11:30:00,17.54,17.59,17.51,17.55,850000.0,13.2756,13.3134,13.2529,13.2831,850000.0
2007-01-22 12:00:00,17.54,17.59,17.53,17.58,423200.0,13.2756,13.3134,13.268,13.3058,423200.0
2007-01-22 12:30:00,17.59,17.61,17.53,17.56,613200.0,13.3134,13.3285,13.268,13.2907,613200.0
2007-01-22 13:00:00,17.56,17.61,17.54,17.61,437400.0,13.2907,13.3285,13.2756,13.3285,437400.0
2007-01-22 13:30:00,17.61,17.61,17.52,17.59,383200.0,13.3285,13.3285,13.2604,13.3134,383200.0
2007-01-22 14:00:00,17.59,17.6,17.56,17.57,436600.0,13.3134,13.321,13.2907,13.2983,436600.0
2007-01-22 14:30:00,17.57,17.63,17.55,17.62,611800.0,13.2983,13.3437,13.2831,13.3361,611800.0
2007-01-22 15:00:00,17.62,17.64,17.59,17.61,787800.0,13.3361,13.3513,13.3134,13.3285,787800.0
2007-01-22 15:30:00,17.61,17.72,17.61,17.64,1458200.0,13.3285,13.4118,13.3285,13.3513,1458200.0
2007-01-23 09:30:00,17.65,17.82,17.65,17.8,1178600.0,13.3588,13.4875,13.3588,13.4724,1178600.0
2007-01-23 10:00:00,17.8,17.84,17.73,17.79,634200.0,13.4724,13.5026,13.4194,13.4648,634200.0
2007-01-23 10:30:00,17.79,17.81,17.74,17.75,381000.0,13.4648,13.4799,13.4269,13.4345,381000.0
2007-01-23 11:00:00,17.75,17.82,17.75,17.79,804600.0,13.4345,13.4875,13.4345,13.4648,804600.0
2007-01-23 11:30:00,17.79,17.8,17.67,17.7,658600.0,13.4648,13.4724,13.374,13.3967,658600.0
2007-01-23 12:00:00,17.7,17.74,17.67,17.7,610000.0,13.3967,13.4269,13.374,13.3967,610000.0
2007-01-23 12:30:00,17.7,17.7,17.65,17.67,631800.0,13.3967,13.3967,13.3588,13.374,631800.0
2007-01-23 13:00:00,17.66,17.68,17.61,17.64,741200.0,13.3664,13.3815,13.3285,13.3513,741200.0
2007-01-23 13:30:00,17.64,17.65,17.58,17.59,632800.0,13.3513,13.3588,13.3058,13.3134,632800.0
2007-01-23 14:00:00,17.59,17.59,17.5,17.52,1192200.0,13.3134,13.3134,13.2453,13.2604,1192200.0
2007-01-23 14:30:00,17.52,17.52,17.41,17.5,1430200.0,13.2604,13.2604,13.1772,13.2453,1430200.0
2007-01-23 15:00:00,17.5,17.52,17.46,17.47,1051800.0,13.2453,13.2604,13.215,13.2226,1051800.0
2007-01-23 15:30:00,17.46,17.53,17.45,17.48,1639400.0,13.215,13.268,13.2074,13.2302,1639400.0
2007-01-24 09:30:00,17.56,17.64,17.42,17.43,1394600.0,13.2907,13.3513,13.1847,13.1923,1394600.0
2007-01-24 10:00:00,17.43,17.47,17.4,17.4,1296600.0,13.1923,13.2226,13.1696,13.1696,1296600.0
2007-01-24 10:30:00,17.41,17.55,17.4,17.55,1277800.0,13.1772,13.2831,13.1696,13.2831,1277800.0
2007-01-24 11:00:00,17.55,17.59,17.48,17.49,1297200.0,13.2831,13.3134,13.2302,13.2377,1297200.0
2007-01-24 11:30:00,17.48,17.54,17.47,17.48,877400.0,13.2302,13.2756,13.2226,13.2302,877400.0
2007-01-24 12:00:00,17.47,17.52,17.47,17.48,772400.0,13.2226,13.2604,13.2226,13.2302,772400.0
2007-01-24 12:30:00,17.48,17.5,17.45,17.5,1008200.0,13.2302,13.2453,13.2074,13.2453,1008200.0
2007-01-24 13:00:00,17.49,17.54,17.49,17.49,1026000.0,13.2377,13.2756,13.2377,13.2377,1026000.0
2007-01-24 13:30:00,17.49,17.52,17.48,17.5,813200.0,13.2377,13.2604,13.2302,13.2453,813200.0
2007-01-24 14:00:00,17.5,17.51,17.49,17.5,656400.0,13.2453,13.2529,13.2377,13.2453,656400.0
2007-01-24 14:30:00,17.5,17.5,17.48,17.48,821800.0,13.2453,13.2453,13.2302,13.2302,821800.0
2007-01-24 15:00:00,17.48,17.5,17.44,17.46,1620800.0,13.2302,13.2453,13.1999,13.215,1620800.0
2007-01-24 15:30:00,17.46,17.47,17.39,17.4,2644600.0,13.215,13.2226,13.162,13.1696,2644600.0
2007-01-25 09:30:00,17.33,17.37,17.27,17.35,1757200.0,13.1166,13.1469,13.0712,13.1318,1757200.0
2007-01-25 10:00:00,17.35,17.37,17.25,17.25,1225600.0,13.1318,13.1469,13.0561,13.0561,1225600.0
2007-01-25 10:30:00,17.26,17.31,17.21,17.29,1121400.0,13.0636,13.1015,13.0258,13.0864,1121400.0
2007-01-25 11:00:00,17.29,17.29,17.17,17.17,1402200.0,13.0864,13.0864,12.9955,12.9955,1402200.0
2007-01-25 11:30:00,17.17,17.18,17.12,17.14,1275800.0,12.9955,13.0031,12.9577,12.9728,1275800.0
2007-01-25 12:00:00,17.15,17.17,17.1,17.11,1289400.0,12.9804,12.9955,12.9425,12.9501,1289400.0
2007-01-25 12:30:00,17.11,17.17,17.1,17.17,1285200.0,12.9501,12.9955,12.9425,12.9955,1285200.0
2007-01-25 13:00:00,17.17,17.25,17.1,17.13,1089800.0,12.9955,13.0561,12.9425,12.9653,1089800.0
2007-01-25 13:30:00,17.13,17.13,17.03,17.07,1386800.0,12.9653,12.9653,12.8896,12.9198,1386800.0
2007-01-25 14:00:00,17.08,17.09,17.03,17.05,1090600.0,12.9274,12.935,12.8896,12.9047,1090600.0
2007-01-25 14:30:00,17.06,17.09,17.03,17.04,1037200.0,12.9123,12.935,12.8896,12.8971,1037200.0
2007-01-25 15:00:00,17.04,17.04,16.96,17.0,2304400.0,12.8971,12.8971,12.8366,12.8669,2304400.0
2007-01-25 15:30:00,17.0,17.03,16.94,16.98,3036800.0,12.8669,12.8896,12.8214,12.8517,3036800.0
2007-01-26 09:30:00,17.09,17.17,17.04,17.14,2423400.0,12.935,12.9955,12.8971,12.9728,2423400.0
2007-01-26 10:00:00,17.14,17.2,16.96,16.97,2496000.0,12.9728,13.0182,12.8366,12.8442,2496000.0
2007-01-26 10:30:00,16.97,17.04,16.94,17.0,2835600.0,12.8442,12.8971,12.8214,12.8669,2835600.0
2007-01-26 11:00:00,17.0,17.02,16.87,16.93,1789200.0,12.8669,12.882,12.7685,12.8139,1789200.0
2007-01-26 11:30:00,16.93,16.93,16.75,16.81,2071600.0,12.8139,12.8139,12.6776,12.7231,2071600.0
2007-01-26 12:00:00,16.81,16.96,16.81,16.94,1604400.0,12.7231,12.8366,12.7231,12.8214,1604400.0
2007-01-26 12:30:00,16.95,16.96,16.86,16.87,775800.0,12.829,12.8366,12.7609,12.7685,775800.0
2007-01-26 13:00:00,16.88,16.93,16.85,16.91,1361400.0,12.776,12.8139,12.7533,12.7987,1361400.0
2007-01-26 13:30:00,16.91,17.0,16.91,16.99,748400.0,12.7987,12.8669,12.7987,12.8593,748400.0
2007-01-26 14:00:00,16.99,17.04,16.93,17.03,892400.0,12.8593,12.8971,12.8139,12.8896,892400.0
2007-01-26 14:30:00,17.03,17.04,16.98,17.0,1117400.0,12.8896,12.8971,12.8517,12.8669,1117400.0
2007-01-26 15:00:00,17.0,17.07,16.99,17.0,1204200.0,12.8669,12.9198,12.8593,12.8669,1204200.0
2007-01-26 15:30:00,17.0,17.01,16.94,16.94,1717800.0,12.8669,12.8744,12.8214,12.8214,1717800.0
2007-01-29 09:30:00,17.04,17.07,16.83,16.98,1584600.0,12.8971,12.9198,12.7382,12.8517,1584600.0
2007-01-29 10:00:00,16.99,17.05,16.97,17.0,1221200.0,12.8593,12.9047,12.8442,12.8669,1221200.0
2007-01-29 10:30:00,17.01,17.05,16.96,17.05,1487400.0,12.8744,12.9047,12.8366,12.9047,1487400.0
2007-01-29 11:00:00,17.05,17.23,17.02,17.22,1793600.0,12.9047,13.0409,12.882,13.0334,1793600.0
2007-01-29 11:30:00,17.22,17.25,17.17,17.25,1647200.0,13.0334,13.0561,12.9955,13.0561,1647200.0
2007-01-29 12:00:00,17.25,17.25,17.18,17.22,1126600.0,13.0561,13.0561,13.0031,13.0334,1126600.0
2007-01-29 12:30:00,17.22,17.37,17.21,17.36,1480200.0,13.0334,13.1469,13.0258,13.1393,1480200.0
2007-01-29 13:00:00,17.36,17.4,17.28,17.31,866800.0,13.1393,13.1696,13.0788,13.1015,866800.0
2007-01-29 13:30:00,17.31,17.34,17.16,17.19,1187600.0,13.1015,13.1242,12.988,13.0107,1187600.0
2007-01-29 14:00:00,17.19,17.21,17.11,17.18,1137200.0,13.0107,13.0258,12.9501,13.0031,1137200.0
2007-01-29 14:30:00,17.18,17.29,17.18,17.28,1765200.0,13.0031,13.0864,13.0031,13.0788,1765200.0
2007-01-29 15:00:00,17.28,17.37,17.26,17.31,1854400.0,13.0788,13.1469,13.0636,13.1015,1854400.0
2007-01-29 15:30:00,17.31,17.31,17.25,17.29,3395600.0,13.1015,13.1015,13.0561,13.0864,3395600.0
2007-01-30 09:30:00,17.6,17.68,17.45,17.52,3290800.0,13.321,13.3815,13.2074,13.2604,3290800.0
2007-01-30 10:00:00,17.52,17.53,17.45,17.49,1456800.0,13.2604,13.268,13.2074,13.2377,1456800.0
2007-01-30 10:30:00,17.48,17.49,17.39,17.43,1630000.0,13.2302,13.2377,13.162,13.1923,1630000.0
2007-01-30 11:00:00,17.43,17.45,17.39,17.42,3752800.0,13.1923,13.2074,13.162,13.1847,3752800.0
2007-01-30 11:30:00,17.42,17.44,17.38,17.42,886400.0,13.1847,13.1999,13.1545,13.1847,886400.0
2007-01-30 12:00:00,17.42,17.45,17.34,17.41,1858400.0,13.1847,13.2074,13.1242,13.1772,1858400.0
2007-01-30 12:30:00,17.4,17.45,17.38,17.4,760000.0,13.1696,13.2074,13.1545,13.1696,760000.0
2007-01-30 13:00:00,17.4,17.41,17.38,17.4,1672000.0,13.1696,13.1772,13.1545,13.1696,1672000.0
2007-01-30 13:30:00,17.4,17.42,17.38,17.39,893200.0,13.1696,13.1847,13.1545,13.162,893200.0
2007-01-30 14:00:00,17.4,17.4,17.36,17.37,1203400.0,13.1696,13.1696,13.1393,13.1469,1203400.0
2007-01-30 14:30:00,17.38,17.4,17.35,17.36,3697800.0,13.1545,13.1696,13.1318,13.1393,3697800.0
2007-01-30 15:00:00,17.36,17.36,17.3,17.3,1774400.0,13.1393,13.1393,13.0939,13.0939,1774400.0
2007-01-30 15:30:00,17.3,17.35,17.27,17.28,3956400.0,13.0939,13.1318,13.0712,13.0788,3956400.0
2007-01-31 09:30:00,17.3,17.34,17.22,17.25,1613400.0,13.0939,13.1242,13.0334,13.0561,1613400.0
2007-01-31 10:00:00,17.25,17.26,17.18,17.22,1629000.0,13.0561,13.0636,13.0031,13.0334,1629000.0
2007-01-31 10:30:00,17.22,17.34,17.22,17.29,1337200.0,13.0334,13.1242,13.0334,13.0864,1337200.0
2007-01-31 11:00:00,17.29,17.33,17.28,17.31,790800.0,13.0864,13.1166,13.0788,13.1015,790800.0
2007-01-31 11:30:00,17.32,17.36,17.3,17.32,807200.0,13.1091,13.1393,13.0939,13.1091,807200.0
2007-01-31 12:00:00,17.32,17.33,17.25,17.25,808400.0,13.1091,13.1166,13.0561,13.0561,808400.0
2007-01-31 12:30:00,17.25,17.3,17.24,17.29,557000.0,13.0561,13.0939,13.0485,13.0864,557000.0
2007-01-31 13:00:00,17.29,17.33,17.25,17.3,683000.0,13.0864,13.1166,13.0561,13.0939,683000.0
2007-01-31 13:30:00,17.3,17.36,17.29,17.34,784600.0,13.0939,13.1393,13.0864,13.1242,784600.0
2007-01-31 14:00:00,17.34,17.46,17.25,17.4,1498400.0,13.1242,13.215,13.0561,13.1696,1498400.0
2007-01-31 14:30:00,17.4,17.56,17.39,17.49,2300000.0,13.1696,13.2907,13.162,13.2377,2300000.0
2007-01-31 15:00:00,17.49,17.54,17.46,17.54,2204600.0,13.2377,13.2756,13.215,13.2756,2204600.0
2007-01-31 15:30:00,17.54,17.58,17.43,17.47,3278200.0,13.2756,13.3058,13.1923,13.2226,3278200.0
2007-02-01 09:30:00,17.57,17.71,17.28,17.63,4473400.0,13.2983,13.4042,13.0788,13.3437,4473400.0
2007-02-01 10:00:00,17.63,17.63,17.38,17.44,2894000.0,13.3437,13.3437,13.1545,13.1999,2894000.0
2007-02-01 10:30:00,17.44,17.54,17.43,17.45,1503000.0,13.1999,13.2756,13.1923,13.2074,1503000.0
2007-02-01 11:00:00,17.46,17.5,17.0,17.34,2467400.0,13.215,13.2453,12.8669,13.1242,2467400.0
2007-02-01 11:30:00,17.34,17.39,17.28,17.36,1287400.0,13.1242,13.162,13.0788,13.1393,1287400.0
2007-02-01 12:00:00,17.36,17.38,17.29,17.29,1055600.0,13.1393,13.1545,13.0864,13.0864,1055600.0
2007-02-01 12:30:00,17.29,17.32,17.27,17.3,917800.0,13.0864,13.1091,13.0712,13.0939,917800.0
2007-02-01 13:00:00,17.29,17.3,17.28,17.28,838400.0,13.0864,13.0939,13.0788,13.0788,838400.0
2007-02-01 13:30:00,17.28,17.29,17.21,17.25,1878400.0,13.0788,13.0864,13.0258,13.0561,1878400.0
2007-02-01 14:00:00,17.25,17.37,17.25,17.36,1461800.0,13.0561,13.1469,13.0561,13.1393,1461800.0
2007-02-01 14:30:00,17.36,17.36,17.28,17.33,1216600.0,13.1393,13.1393,13.0788,13.1166,1216600.0
2007-02-01 15:00:00,17.33,17.38,17.32,17.35,1397400.0,13.1166,13.1545,13.1091,13.1318,1397400.0
2007-02-01 15:30:00,17.35,17.35,17.19,17.21,4739600.0,13.1318,13.1318,13.0107,13.0258,4739600.0
2007-02-02 09:30:00,17.27,17.3,17.01,17.04,2627000.0,13.0712,13.0939,12.8744,12.8971,2627000.0
2007-02-02 10:00:00,17.04,17.18,17.02,17.14,1609600.0,12.8971,13.0031,12.882,12.9728,1609600.0
2007-02-02 10:30:00,17.15,17.16,17.09,17.13,1175200.0,12.9804,12.988,12.935,12.9653,1175200.0
2007-02-02 11:00:00,17.13,17.18,17.1,17.13,1248000.0,12.9653,13.0031,12.9425,12.9653,1248000.0
2007-02-02 11:30:00,17.13,17.14,17.08,17.1,1119000.0,12.9653,12.9728,12.9274,12.9425,1119000.0
2007-02-02 12:00:00,17.11,17.13,17.07,17.08,1105200.0,12.9501,12.9653,12.9198,12.9274,1105200.0
2007-02-02 12:30:00,17.08,17.14,17.08,17.14,617800.0,12.9274,12.9728,12.9274,12.9728,617800.0
2007-02-02 13:00:00,17.14,17.17,17.08,17.11,882800.0,12.9728,12.9955,12.9274,12.9501,882800.0
2007-02-02 13:30:00,17.11,17.14,17.1,17.13,717000.0,12.9501,12.9728,12.9425,12.9653,717000.0
2007-02-02 14:00:00,17.13,17.15,17.06,17.1,980600.0,12.9653,12.9804,12.9123,12.9425,980600.0
2007-02-02 14:30:00,17.1,17.11,17.05,17.1,690200.0,12.9425,12.9501,12.9047,12.9425,690200.0
2007-02-02 15:00:00,17.1,17.11,17.07,17.11,570400.0,12.9425,12.9501,12.9198,12.9501,570400.0
2007-02-02 15:30:00,17.11,17.14,17.1,17.11,1316000.0,12.9501,12.9728,12.9425,12.9501,1316000.0
2007-02-05 09:30:00,17.11,17.15,16.99,17.0,2221400.0,12.9501,12.9804,12.8593,12.8669,2221400.0
2007-02-05 10:00:00,17.0,17.02,16.94,17.0,2698000.0,12.8669,12.882,12.8214,12.8669,2698000.0
2007-02-05 10:30:00,17.0,17.11,16.99,17.04,1802400.0,12.8669,12.9501,12.8593,12.8971,1802400.0
2007-02-05 11:00:00,17.04,17.04,16.97,17.02,928000.0,12.8971,12.8971,12.8442,12.882,928000.0
2007-02-05 11:30:00,17.02,17.06,17.0,17.01,787800.0,12.882,12.9123,12.8669,12.8744,787800.0
2007-02-05 12:00:00,17.01,17.03,16.99,17.0,648800.0,12.8744,12.8896,12.8593,12.8669,648800.0
2007-02-05 12:30:00,17.0,17.0,16.99,17.0,517800.0,12.8669,12.8669,12.8593,12.8669,517800.0
2007-02-05 13:00:00,17.0,17.0,16.98,16.99,801400.0,12.8669,12.8669,12.8517,12.8593,801400.0
2007-02-05 13:30:00,16.99,17.02,16.99,17.0,603200.0,12.8593,12.882,12.8593,12.8669,603200.0
2007-02-05 14:00:00,17.0,17.04,17.0,17.03,519800.0,12.8669,12.8971,12.8669,12.8896,519800.0
2007-02-05 14:30:00,17.03,17.07,17.02,17.03,658000.0,12.8896,12.9198,12.882,12.8896,658000.0
2007-02-05 15:00:00,17.03,17.05,17.0,17.02,675000.0,12.8896,12.9047,12.8669,12.882,675000.0
2007-02-05 15:30:00,17.02,17.02,16.98,16.99,1412600.0,12.882,12.882,12.8517,12.8593,1412600.0
2007-02-06 09:30:00,17.04,17.05,16.88,16.9,1433400.0,12.8971,12.9047,12.776,12.7912,1433400.0
2007-02-06 10:00:00,16.9,16.97,16.86,16.91,1648400.0,12.7912,12.8442,12.7609,12.7987,1648400.0
2007-02-06 10:30:00,16.92,16.98,16.77,16.78,2144400.0,12.8063,12.8517,12.6928,12.7003,2144400.0
2007-02-06 11:00:00,16.78,16.87,16.75,16.83,1378400.0,12.7003,12.7685,12.6776,12.7382,1378400.0
2007-02-06 11:30:00,16.82,16.88,16.77,16.78,1118400.0,12.7306,12.776,12.6928,12.7003,1118400.0
2007-02-06 12:00:00,16.78,16.79,16.74,16.74,1495800.0,12.7003,12.7079,12.6701,12.6701,1495800.0
2007-02-06 12:30:00,16.74,16.76,16.64,16.71,2570400.0,12.6701,12.6852,12.5944,12.6474,2570400.0
2007-02-06 13:00:00,16.71,16.8,16.68,16.73,1986400.0,12.6474,12.7155,12.6247,12.6625,1986400.0
2007-02-06 13:30:00,16.73,16.79,16.71,16.78,1811800.0,12.6625,12.7079,12.6474,12.7003,1811800.0
2007-02-06 14:00:00,16.78,16.79,16.75,16.77,1071400.0,12.7003,12.7079,12.6776,12.6928,1071400.0
2007-02-06 14:30:00,16.77,16.8,16.74,16.8,1070000.0,12.6928,12.7155,12.6701,12.7155,1070000.0
2007-02-06 15:00:00,16.8,16.86,16.8,16.85,1917600.0,12.7155,12.7609,12.7155,12.7533,1917600.0
2007-02-06 15:30:00,16.84,16.85,16.78,16.84,2205200.0,12.7458,12.7533,12.7003,12.7458,2205200.0
2007-02-07 09:30:00,16.85,16.86,16.64,16.74,1684200.0,12.7533,12.7609,12.5944,12.6701,1684200.0
2007-02-07 10:00:00,16.74,16.82,16.73,16.82,1355200.0,12.6701,12.7306,12.6625,12.7306,1355200.0
2007-02-07 10:30:00,16.82,16.98,16.82,16.94,1906800.0,12.7306,12.8517,12.7306,12.8214,1906800.0
2007-02-07 11:00:00,16.93,17.0,16.93,16.93,1003800.0,12.8139,12.8669,12.8139,12.8139,1003800.0
2007-02-07 11:30:00,16.93,16.94,16.86,16.88,770400.0,12.8139,12.8214,12.7609,12.776,770400.0
2007-02-07 12:00:00,16.88,16.9,16.86,16.9,1075600.0,12.776,12.7912,12.7609,12.7912,1075600.0
2007-02-07 12:30:00,16.89,16.9,16.86,16.86,666000.0,12.7836,12.7912,12.7609,12.7609,666000.0
2007-02-07 13:00:00,16.86,16.86,16.83,16.84,689800.0,12.7609,12.7609,12.7382,12.7458,689800.0
2007-02-07 13:30:00,16.84,16.85,16.79,16.79,833000.0,12.7458,12.7533,12.7079,12.7079,833000.0
2007-02-07 14:00:00,16.79,16.85,16.78,16.84,900400.0,12.7079,12.7533,12.7003,12.7458,900400.0
2007-02-07 14:30:00,16.84,16.85,16.71,16.72,1766400.0,12.7458,12.7533,12.6474,12.6549,1766400.0
2007-02-07 15:00:00,16.72,16.8,16.71,16.76,1089400.0,12.6549,12.7155,12.6474,12.6852,1089400.0
2007-02-07 15:30:00,16.77,16.83,16.75,16.83,1798200.0,12.6928,12.7382,12.6776,12.7382,1798200.0
2007-02-08 09:30:00,16.85,16.89,16.72,16.74,1361400.0,12.7533,12.7836,12.6549,12.6701,1361400.0
2007-02-08 10:00:00,16.74,16.75,16.64,16.64,1800200.0,12.6701,12.6776,12.5944,12.5944,1800200.0
2007-02-08 10:30:00,16.65,16.72,16.63,16.67,1798600.0,12.602,12.6549,12.5868,12.6171,1798600.0
2007-02-08 11:00:00,16.68,16.68,16.6,16.64,2262800.0,12.6247,12.6247,12.5641,12.5944,2262800.0
2007-02-08 11:30:00,16.63,16.63,16.58,16.61,2396000.0,12.5868,12.5868,12.549,12.5717,2396000.0
2007-02-08 12:00:00,16.61,16.65,16.59,16.63,1923000.0,12.5717,12.602,12.5565,12.5868,1923000.0
2007-02-08 12:30:00,16.63,16.68,16.62,16.64,1158000.0,12.5868,12.6247,12.5792,12.5944,1158000.0
2007-02-08 13:00:00,16.65,16.7,16.64,16.7,1753600.0,12.602,12.6398,12.5944,12.6398,1753600.0
2007-02-08 13:30:00,16.7,16.71,16.67,16.68,1185000.0,12.6398,12.6474,12.6171,12.6247,1185000.0
2007-02-08 14:00:00,16.68,16.72,16.66,16.66,2437000.0,12.6247,12.6549,12.6095,12.6095,2437000.0
2007-02-08 14:30:00,16.66,16.67,16.6,16.65,1667200.0,12.6095,12.6171,12.5641,12.602,1667200.0
2007-02-08 15:00:00,16.65,16.69,16.6,16.68,1382200.0,12.602,12.6322,12.5641,12.6247,1382200.0
2007-02-08 15:30:00,16.68,16.72,16.6,16.71,2448400.0,12.6247,12.6549,12.5641,12.6474,2448400.0
2007-02-09 09:30:00,16.75,16.81,16.71,16.75,1497400.0,12.6776,12.7231,12.6474,12.6776,1497400.0
2007-02-09 10:00:00,16.75,16.75,16.68,16.72,1205000.0,12.6776,12.6776,12.6247,12.6549,1205000.0
2007-02-09 10:30:00,16.72,16.74,16.61,16.62,1157400.0,12.6549,12.6701,12.5717,12.5792,1157400.0
2007-02-09 11:00:00,16.63,16.66,16.61,16.64,629600.0,12.5868,12.6095,12.5717,12.5944,629600.0
2007-02-09 11:30:00,16.64,16.67,16.63,16.65,388800.0,12.5944,12.6171,12.5868,12.602,388800.0
2007-02-09 12:00:00,16.65,16.67,16.61,16.63,676200.0,12.602,12.6171,12.5717,12.5868,676200.0
2007-02-09 12:30:00,16.63,16.66,16.5,16.5,1599800.0,12.5868,12.6095,12.4884,12.4884,1599800.0
2007-02-09 13:00:00,16.5,16.79,16.46,16.49,1763000.0,12.4884,12.7079,12.4581,12.4809,1763000.0
2007-02-09 13:30:00,16.49,16.55,16.47,16.53,1222200.0,12.4809,12.5263,12.4657,12.5111,1222200.0
2007-02-09 14:00:00,16.53,16.54,16.48,16.49,837800.0,12.5111,12.5187,12.4733,12.4809,837800.0
2007-02-09 14:30:00,16.49,16.52,16.45,16.48,1023600.0,12.4809,12.5036,12.4506,12.4733,1023600.0
2007-02-09 15:00:00,16.48,16.54,16.47,16.52,961200.0,12.4733,12.5187,12.4657,12.5036,961200.0
2007-02-09 15:30:00,16.52,16.54,16.48,16.49,1940800.0,12.5036,12.5187,12.4733,12.4809,1940800.0
2007-02-12 09:30:00,16.48,16.48,16.24,16.25,3194000.0,12.4733,12.4733,12.2916,12.2992,3194000.0
2007-02-12 10:00:00,16.25,16.32,16.19,16.3,2148000.0,12.2992,12.3522,12.2538,12.337,2148000.0
2007-02-12 10:30:00,16.29,16.36,16.25,16.31,1428800.0,12.3295,12.3825,12.2992,12.3446,1428800.0
2007-02-12 11:00:00,16.31,16.37,16.28,16.29,868600.0,12.3446,12.39,12.3219,12.3295,868600.0
2007-02-12 11:30:00,16.29,16.31,16.25,16.28,1012400.0,12.3295,12.3446,12.2992,12.3219,1012400.0
2007-02-12 12:00:00,16.28,16.29,16.25,16.27,1026600.0,12.3219,12.3295,12.2992,12.3143,1026600.0
2007-02-12 12:30:00,16.27,16.29,16.25,16.28,692000.0,12.3143,12.3295,12.2992,12.3219,692000.0
2007-02-12 13:00:00,16.28,16.31,16.25,16.3,448400.0,12.3219,12.3446,12.2992,12.337,448400.0
2007-02-12 13:30:00,16.3,16.34,16.27,16.31,762800.0,12.337,12.3673,12.3143,12.3446,762800.0
2007-02-12 14:00:00,16.31,16.36,16.31,16.31,673200.0,12.3446,12.3825,12.3446,12.3446,673200.0
2007-02-12 14:30:00,16.31,16.35,16.29,16.32,665600.0,12.3446,12.3749,12.3295,12.3522,665600.0
2007-02-12 15:00:00,16.32,16.38,16.31,16.36,1252000.0,12.3522,12.3976,12.3446,12.3825,1252000.0
2007-02-12 15:30:00,16.36,16.38,16.32,16.34,1350200.0,12.3825,12.3976,12.3522,12.3673,1350200.0
2007-02-13 09:30:00,16.39,16.49,16.31,16.48,1516400.0,12.4052,12.4809,12.3446,12.4733,1516400.0
2007-02-13 10:00:00,16.48,16.48,16.39,16.44,726200.0,12.4733,12.4733,12.4052,12.443,726200.0
2007-02-13 10:30:00,16.44,16.47,16.32,16.35,908600.0,12.443,12.4657,12.3522,12.3749,908600.0
2007-02-13 11:00:00,16.35,16.37,16.33,16.35,619600.0,12.3749,12.39,12.3598,12.3749,619600.0
2007-02-13 11:30:00,16.35,16.38,16.34,16.35,729000.0,12.3749,12.3976,12.3673,12.3749,729000.0
2007-02-13 12:00:00,16.35,16.41,16.34,16.39,829600.0,12.3749,12.4203,12.3673,12.4052,829600.0
2007-02-13 12:30:00,16.39,16.44,16.38,16.4,809600.0,12.4052,12.443,12.3976,12.4127,809600.0
2007-02-13 13:00:00,16.4,16.41,16.34,16.35,712400.0,12.4127,12.4203,12.3673,12.3749,712400.0
2007-02-13 13:30:00,16.35,16.36,16.27,16.27,1032600.0,12.3749,12.3825,12.3143,12.3143,1032600.0
2007-02-13 14:00:00,16.28,16.34,16.25,16.31,1442200.0,12.3219,12.3673,12.2992,12.3446,1442200.0
2007-02-13 14:30:00,16.31,16.31,16.24,16.25,1859400.0,12.3446,12.3446,12.2916,12.2992,1859400.0
2007-02-13 15:00:00,16.25,16.3,16.25,16.27,1679400.0,12.2992,12.337,12.2992,12.3143,1679400.0
2007-02-13 15:30:00,16.27,16.33,16.26,16.32,2801600.0,12.3143,12.3598,12.3068,12.3522,2801600.0
2007-02-14 09:30:00,16.38,16.46,16.36,16.42,1127200.0,12.3976,12.4581,12.3825,12.4279,1127200.0
2007-02-14 10:00:00,16.43,16.65,16.42,16.6,2749600.0,12.4354,12.602,12.4279,12.5641,2749600.0
2007-02-14 10:30:00,16.6,16.6,16.5,16.52,1628600.0,12.5641,12.5641,12.4884,12.5036,1628600.0
2007-02-14 11:00:00,16.52,16.66,16.51,16.65,2004600.0,12.5036,12.6095,12.496,12.602,2004600.0
2007-02-14 11:30:00,16.65,16.7,16.62,16.67,1938800.0,12.602,12.6398,12.5792,12.6171,1938800.0
2007-02-14 12:00:00,16.67,16.72,16.65,16.69,1253800.0,12.6171,12.6549,12.602,12.6322,1253800.0
2007-02-14 12:30:00,16.7,16.7,16.63,16.64,737200.0,12.6398,12.6398,12.5868,12.5944,737200.0
2007-02-14 13:00:00,16.63,16.67,16.62,16.65,856000.0,12.5868,12.6171,12.5792,12.602,856000.0
2007-02-14 13:30:00,16.65,16.73,16.64,16.7,1047000.0,12.602,12.6625,12.5944,12.6398,1047000.0
2007-02-14 14:00:00,16.7,16.71,16.66,16.68,977000.0,12.6398,12.6474,12.6095,12.6247,977000.0
2007-02-14 14:30:00,16.68,16.7,16.62,16.67,1156400.0,12.6247,12.6398,12.5792,12.6171,1156400.0
2007-02-14 15:00:00,16.67,16.69,16.61,16.64,843200.0,12.6171,12.6322,12.5717,12.5944,843200.0
2007-02-14 15:30:00,16.64,16.68,16.61,16.67,1760400.0,12.5944,12.6247,12.5717,12.6171,1760400.0
2007-02-15 09:30:00,16.67,16.67,16.54,16.57,1648400.0,12.6171,12.6171,12.5187,12.5414,1648400.0
2007-02-15 10:00:00,16.58,16.61,16.53,16.6,864000.0,12.549,12.5717,12.5111,12.5641,864000.0
2007-02-15 10:30:00,16.6,16.63,16.55,16.56,646600.0,12.5641,12.5868,12.5263,12.5338,646600.0
2007-02-15 11:00:00,16.56,16.61,16.54,16.58,955600.0,12.5338,12.5717,12.5187,12.549,955600.0
2007-02-15 11:30:00,16.58,16.59,16.53,16.56,615000.0,12.549,12.5565,12.5111,12.5338,615000.0
2007-02-15 12:00:00,16.55,16.6,16.52,16.54,497200.0,12.5263,12.5641,12.5036,12.5187,497200.0
2007-02-15 12:30:00,16.54,16.54,16.52,16.54,532600.0,12.5187,12.5187,12.5036,12.5187,532600.0
2007-02-15 13:00:00,16.54,16.54,16.52,16.52,370000.0,12.5187,12.5187,12.5036,12.5036,370000.0
2007-02-15 13:30:00,16.52,16.55,16.5,16.52,1404800.0,12.5036,12.5263,12.4884,12.5036,1404800.0
2007-02-15 14:00:00,16.51,16.57,16.5,16.55,986600.0,12.496,12.5414,12.4884,12.5263,986600.0
2007-02-15 14:30:00,16.55,16.61,16.54,16.61,905200.0,12.5263,12.5717,12.5187,12.5717,905200.0
2007-02-15 15:00:00,16.61,16.61,16.56,16.57,614000.0,12.5717,12.5717,12.5338,12.5414,614000.0
2007-02-15 15:30:00,16.57,16.63,16.56,16.62,1649600.0,12.5414,12.5868,12.5338,12.5792,1649600.0
2007-02-16 09:30:00,16.7,16.7,16.52,16.55,5501600.0,12.6398,12.6398,12.5036,12.5263,5501600.0
2007-02-16 10:00:00,16.56,16.57,16.43,16.44,1288800.0,12.5338,12.5414,12.4354,12.443,1288800.0
2007-02-16 10:30:00,16.44,16.51,16.43,16.5,682200.0,12.443,12.496,12.4354,12.4884,682200.0
2007-02-16 11:00:00,16.49,16.55,16.45,16.47,964800.0,12.4809,12.5263,12.4506,12.4657,964800.0
2007-02-16 11:30:00,16.47,16.55,16.47,16.5,740400.0,12.4657,12.5263,12.4657,12.4884,740400.0
2007-02-16 12:00:00,16.5,16.51,16.49,16.49,414400.0,12.4884,12.496,12.4809,12.4809,414400.0
2007-02-16 12:30:00,16.49,16.5,16.47,16.48,450800.0,12.4809,12.4884,12.4657,12.4733,450800.0
2007-02-16 13:00:00,16.48,16.49,16.46,16.47,658600.0,12.4733,12.4809,12.4581,12.4657,658600.0
2007-02-16 13:30:00,16.47,16.48,16.46,16.47,313000.0,12.4657,12.4733,12.4581,12.4657,313000.0
2007-02-16 14:00:00,16.47,16.54,16.47,16.47,542400.0,12.4657,12.5187,12.4657,12.4657,542400.0
2007-02-16 14:30:00,16.47,16.5,16.46,16.49,535600.0,12.4657,12.4884,12.4581,12.4809,535600.0
2007-02-16 15:00:00,16.49,16.56,16.49,16.55,757400.0,12.4809,12.5338,12.4809,12.5263,757400.0
2007-02-16 15:30:00,16.55,16.56,16.5,16.5,1872800.0,12.5263,12.5338,12.4884,12.4884,1872800.0
2007-02-20 09:30:00,16.49,16.52,16.3,16.31,2373800.0,12.4809,12.5036,12.337,12.3446,2373800.0
2007-02-20 10:00:00,16.3,16.33,16.23,16.32,2239000.0,12.337,12.3598,12.2841,12.3522,2239000.0
2007-02-20 10:30:00,16.32,16.35,16.25,16.31,1267600.0,12.3522,12.3749,12.2992,12.3446,1267600.0
2007-02-20 11:00:00,16.31,16.46,16.29,16.45,949400.0,12.3446,12.4581,12.3295,12.4506,949400.0
2007-02-20 11:30:00,16.45,16.5,16.43,16.47,995200.0,12.4506,12.4884,12.4354,12.4657,995200.0
2007-02-20 12:00:00,16.47,16.49,16.41,16.42,817000.0,12.4657,12.4809,12.4203,12.4279,817000.0
2007-02-20 12:30:00,16.42,16.45,16.39,16.43,514400.0,12.4279,12.4506,12.4052,12.4354,514400.0
2007-02-20 13:00:00,16.43,16.46,16.38,16.38,619000.0,12.4354,12.4581,12.3976,12.3976,619000.0
2007-02-20 13:30:00,16.38,16.44,16.38,16.4,1143600.0,12.3976,12.443,12.3976,12.4127,1143600.0
2007-02-20 14:00:00,16.41,16.42,16.38,16.4,1009200.0,12.4203,12.4279,12.3976,12.4127,1009200.0
2007-02-20 14:30:00,16.4,16.4,16.38,16.4,1142000.0,12.4127,12.4127,12.3976,12.4127,1142000.0
2007-02-20 15:00:00,16.4,16.41,16.38,16.38,1639800.0,12.4127,12.4203,12.3976,12.3976,1639800.0
2007-02-20 15:30:00,16.38,16.42,16.38,16.42,3834200.0,12.3976,12.4279,12.3976,12.4279,3834200.0
2007-02-21 09:30:00,16.35,16.41,16.29,16.3,1545400.0,12.3749,12.4203,12.3295,12.337,1545400.0
2007-02-21 10:00:00,16.29,16.31,16.25,16.3,1456800.0,12.3295,12.3446,12.2992,12.337,1456800.0
2007-02-21 10:30:00,16.3,16.3,16.23,16.25,1885600.0,12.337,12.337,12.2841,12.2992,1885600.0
2007-02-21 11:00:00,16.25,16.25,16.22,16.22,1198200.0,12.2992,12.2992,12.2765,12.2765,1198200.0
2007-02-21 11:30:00,16.23,16.25,16.22,16.24,1103400.0,12.2841,12.2992,12.2765,12.2916,1103400.0
2007-02-21 12:00:00,16.24,16.25,16.22,16.24,796200.0,12.2916,12.2992,12.2765,12.2916,796200.0
2007-02-21 12:30:00,16.24,16.25,16.22,16.23,793800.0,12.2916,12.2992,12.2765,12.2841,793800.0
2007-02-21 13:00:00,16.23,16.24,16.2,16.22,1112400.0,12.2841,12.2916,12.2614,12.2765,1112400.0
2007-02-21 13:30:00,16.22,16.24,16.18,16.2,1139000.0,12.2765,12.2916,12.2462,12.2614,1139000.0
2007-02-21 14:00:00,16.19,16.2,16.15,16.18,1694600.0,12.2538,12.2614,12.2235,12.2462,1694600.0
2007-02-21 14:30:00,16.18,16.19,16.15,16.15,1409400.0,12.2462,12.2538,12.2235,12.2235,1409400.0
2007-02-21 15:00:00,16.15,16.21,16.14,16.16,1738000.0,12.2235,12.2689,12.2159,12.2311,1738000.0
2007-02-21 15:30:00,16.17,16.22,16.16,16.2,3260600.0,12.2387,12.2765,12.2311,12.2614,3260600.0
2007-02-22 09:30:00,16.22,16.25,16.14,16.21,2157000.0,12.2765,12.2992,12.2159,12.2689,2157000.0
2007-02-22 10:00:00,16.21,16.25,16.15,16.25,1376800.0,12.2689,12.2992,12.2235,12.2992,1376800.0
2007-02-22 10:30:00,16.25,16.28,16.21,16.24,1318400.0,12.2992,12.3219,12.2689,12.2916,1318400.0
2007-02-22 11:00:00,16.24,16.28,16.2,16.21,1549000.0,12.2916,12.3219,12.2614,12.2689,1549000.0
2007-02-22 11:30:00,16.21,16.25,16.18,16.24,1278200.0,12.2689,12.2992,12.2462,12.2916,1278200.0
2007-02-22 12:00:00,16.25,16.27,16.24,16.25,880400.0,12.2992,12.3143,12.2916,12.2992,880400.0
2007-02-22 12:30:00,16.25,16.28,16.25,16.27,845600.0,12.2992,12.3219,12.2992,12.3143,845600.0
2007-02-22 13:00:00,16.28,16.31,16.27,16.31,703000.0,12.3219,12.3446,12.3143,12.3446,703000.0
2007-02-22 13:30:00,16.31,16.36,16.3,16.36,1411600.0,12.3446,12.3825,12.337,12.3825,1411600.0
2007-02-22 14:00:00,16.36,16.41,16.36,16.4,1412000.0,12.3825,12.4203,12.3825,12.4127,1412000.0
2007-02-22 14:30:00,16.4,16.42,16.39,16.4,1471200.0,12.4127,12.4279,12.4052,12.4127,1471200.0
2007-02-22 15:00:00,16.4,16.43,16.39,16.41,1320000.0,12.4127,12.4354,12.4052,12.4203,1320000.0
2007-02-22 15:30:00,16.41,16.52,16.4,16.5,4397000.0,12.4203,12.5036,12.4127,12.4884,4397000.0
2007-02-23 09:30:00,16.46,16.57,16.46,16.47,2602600.0,12.4581,12.5414,12.4581,12.4657,2602600.0
2007-02-23 10:00:00,16.46,16.55,16.45,16.5,2338400.0,12.4581,12.5263,12.4506,12.4884,2338400.0
2007-02-23 10:30:00,16.5,16.54,16.49,16.5,1715000.0,12.4884,12.5187,12.4809,12.4884,1715000.0
2007-02-23 11:00:00,16.51,16.51,16.43,16.48,1766400.0,12.496,12.496,12.4354,12.4733,1766400.0
2007-02-23 11:30:00,16.48,16.5,16.47,16.48,729200.0,12.4733,12.4884,12.4657,12.4733,729200.0
2007-02-23 12:00:00,16.48,16.49,16.46,16.48,1366800.0,12.4733,12.4809,12.4581,12.4733,1366800.0
2007-02-23 12:30:00,16.48,16.49,16.44,16.48,907800.0,12.4733,12.4809,12.443,12.4733,907800.0
2007-02-23 13:00:00,16.48,16.48,16.39,16.4,3383400.0,12.4733,12.4733,12.4052,12.4127,3383400.0
2007-02-23 13:30:00,16.4,16.46,16.36,16.41,1969400.0,12.4127,12.4581,12.3825,12.4203,1969400.0
2007-02-23 14:00:00,16.41,16.5,16.38,16.45,1601000.0,12.4203,12.4884,12.3976,12.4506,1601000.0
2007-02-23 14:30:00,16.45,16.48,16.43,16.45,1035200.0,12.4506,12.4733,12.4354,12.4506,1035200.0
2007-02-23 15:00:00,16.45,16.47,16.41,16.41,2221200.0,12.4506,12.4657,12.4203,12.4203,2221200.0
2007-02-23 15:30:00,16.41,16.43,16.36,16.37,2289200.0,12.4203,12.4354,12.3825,12.39,2289200.0
2007-02-26 09:30:00,16.3,16.3,16.08,16.1,3253400.0,12.337,12.337,12.1705,12.1857,3253400.0
2007-02-26 10:00:00,16.1,16.15,16.08,16.08,1517600.0,12.1857,12.2235,12.1705,12.1705,1517600.0
2007-02-26 10:30:00,16.08,16.1,16.03,16.07,1307600.0,12.1705,12.1857,12.1327,12.163,1307600.0
2007-02-26 11:00:00,16.07,16.1,16.04,16.08,944600.0,12.163,12.1857,12.1403,12.1705,944600.0
2007-02-26 11:30:00,16.08,16.08,16.05,16.07,924200.0,12.1705,12.1705,12.1478,12.163,924200.0
2007-02-26 12:00:00,16.07,16.07,16.01,16.02,996600.0,12.163,12.163,12.1176,12.1251,996600.0
2007-02-26 12:30:00,16.02,16.07,15.91,15.91,1914400.0,12.1251,12.163,12.0419,12.0419,1914400.0
2007-02-26 13:00:00,15.91,15.97,15.9,15.97,1182400.0,12.0419,12.0873,12.0343,12.0873,1182400.0
2007-02-26 13:30:00,15.97,15.99,15.95,15.96,827200.0,12.0873,12.1024,12.0721,12.0797,827200.0
2007-02-26 14:00:00,15.96,15.98,15.94,15.95,836200.0,12.0797,12.0948,12.0646,12.0721,836200.0
2007-02-26 14:30:00,15.95,15.98,15.94,15.96,812800.0,12.0721,12.0948,12.0646,12.0797,812800.0
2007-02-26 15:00:00,15.96,16.02,15.96,15.97,1610400.0,12.0797,12.1251,12.0797,12.0873,1610400.0
2007-02-26 15:30:00,15.97,16.02,15.95,16.01,2402000.0,12.0873,12.1251,12.0721,12.1176,2402000.0
2007-02-27 09:30:00,15.83,15.9,15.56,15.77,4940800.0,11.9813,12.0343,11.777,11.9359,4940800.0
2007-02-27 10:00:00,15.77,15.78,15.69,15.74,2200800.0,11.9359,11.9435,11.8754,11.9132,2200800.0
2007-02-27 10:30:00,15.74,15.77,15.7,15.71,1766200.0,11.9132,11.9359,11.8829,11.8905,1766200.0
2007-02-27 11:00:00,15.71,15.71,15.63,15.63,1273800.0,11.8905,11.8905,11.8299,11.8299,1273800.0
2007-02-27 11:30:00,15.63,15.71,15.61,15.62,1391200.0,11.8299,11.8905,11.8148,11.8224,1391200.0
2007-02-27 12:00:00,15.62,15.63,15.53,15.53,2149800.0,11.8224,11.8299,11.7543,11.7543,2149800.0
2007-02-27 12:30:00,15.53,15.59,15.51,15.55,2062200.0,11.7543,11.7997,11.7391,11.7694,2062200.0
2007-02-27 13:00:00,15.55,15.6,15.54,15.54,1409400.0,11.7694,11.8072,11.7618,11.7618,1409400.0
2007-02-27 13:30:00,15.54,15.6,15.47,15.47,2078000.0,11.7618,11.8072,11.7088,11.7088,2078000.0
2007-02-27 14:00:00,15.47,15.5,15.34,15.34,4481400.0,11.7088,11.7315,11.6104,11.6104,4481400.0
2007-02-27 14:30:00,15.34,15.47,15.25,15.34,3147600.0,11.6104,11.7088,11.5423,11.6104,3147600.0
2007-02-27 15:00:00,15.34,15.6,15.25,15.46,4030400.0,11.6104,11.8072,11.5423,11.7013,4030400.0
2007-02-27 15:30:00,15.46,15.52,15.37,15.38,3317400.0,11.7013,11.7467,11.6332,11.6407,3317400.0
2007-02-28 09:30:00,15.31,15.53,15.12,15.42,2938600.0,11.5877,11.7543,11.4439,11.671,2938600.0
2007-02-28 10:00:00,15.43,15.58,15.33,15.56,2596000.0,11.6786,11.7921,11.6029,11.777,2596000.0
2007-02-28 10:30:00,15.57,15.69,15.51,15.61,2107400.0,11.7845,11.8754,11.7391,11.8148,2107400.0
2007-02-28 11:00:00,15.61,15.64,15.53,15.6,1408200.0,11.8148,11.8375,11.7543,11.8072,1408200.0
2007-02-28 11:30:00,15.6,15.6,15.5,15.52,1080400.0,11.8072,11.8072,11.7315,11.7467,1080400.0
2007-02-28 12:00:00,15.52,15.56,15.46,15.52,1003400.0,11.7467,11.777,11.7013,11.7467,1003400.0
2007-02-28 12:30:00,15.52,15.59,15.5,15.55,827600.0,11.7467,11.7997,11.7315,11.7694,827600.0
2007-02-28 13:00:00,15.55,15.59,15.51,15.58,976600.0,11.7694,11.7997,11.7391,11.7921,976600.0
2007-02-28 13:30:00,15.58,15.6,15.46,15.49,928800.0,11.7921,11.8072,11.7013,11.724,928800.0
2007-02-28 14:00:00,15.49,15.54,15.44,15.47,1228000.0,11.724,11.7618,11.6861,11.7088,1228000.0
2007-02-28 14:30:00,15.47,15.51,15.43,15.46,906400.0,11.7088,11.7391,11.6786,11.7013,906400.0
2007-02-28 15:00:00,15.45,15.57,15.45,15.51,1420800.0,11.6937,11.7845,11.6937,11.7391,1420800.0
2007-02-28 15:30:00,15.51,15.52,15.43,15.43,1660600.0,11.7391,11.7467,11.6786,11.6786,1660600.0
2007-03-01 09:30:00,15.1,15.22,15.01,15.22,4463000.0,11.4288,11.5196,11.3607,11.5196,4463000.0
2007-03-01 10:00:00,15.21,15.34,15.15,15.26,2392400.0,11.5121,11.6104,11.4666,11.5499,2392400.0
2007-03-01 10:30:00,15.27,15.38,15.18,15.31,1629800.0,11.5575,11.6407,11.4893,11.5877,1629800.0
2007-03-01 11:00:00,15.31,15.4,15.22,15.35,1453200.0,11.5877,11.6559,11.5196,11.618,1453200.0
2007-03-01 11:30:00,15.35,15.39,15.19,15.22,1144400.0,11.618,11.6483,11.4969,11.5196,1144400.0
2007-03-01 12:00:00,15.22,15.3,15.19,15.27,1052000.0,11.5196,11.5802,11.4969,11.5575,1052000.0
2007-03-01 12:30:00,15.27,15.36,15.26,15.35,862400.0,11.5575,11.6256,11.5499,11.618,862400.0
2007-03-01 13:00:00,15.34,15.38,15.3,15.3,1071400.0,11.6104,11.6407,11.5802,11.5802,1071400.0
2007-03-01 13:30:00,15.31,15.31,15.21,15.31,1136800.0,11.5877,11.5877,11.5121,11.5877,1136800.0
2007-03-01 14:00:00,15.31,15.37,15.22,15.22,1530200.0,11.5877,11.6332,11.5196,11.5196,1530200.0
2007-03-01 14:30:00,15.22,15.34,15.22,15.33,1416000.0,11.5196,11.6104,11.5196,11.6029,1416000.0
2007-03-01 15:00:00,15.33,15.33,15.2,15.21,1862400.0,11.6029,11.6029,11.5045,11.5121,1862400.0
2007-03-01 15:30:00,15.21,15.24,15.17,15.19,2582200.0,11.5121,11.5348,11.4818,11.4969,2582200.0
2007-03-02 09:30:00,15.0,15.15,14.9,15.02,5023800.0,11.3531,11.4666,11.2774,11.3682,5023800.0
2007-03-02 10:00:00,15.02,15.11,15.0,15.04,2205800.0,11.3682,11.4364,11.3531,11.3834,2205800.0
2007-03-02 10:30:00,15.04,15.05,15.0,15.02,1933600.0,11.3834,11.391,11.3531,11.3682,1933600.0
2007-03-02 11:00:00,15.01,15.07,15.0,15.06,1941000.0,11.3607,11.4061,11.3531,11.3985,1941000.0
2007-03-02 11:30:00,15.06,15.06,15.02,15.05,1200600.0,11.3985,11.3985,11.3682,11.391,1200600.0
2007-03-02 12:00:00,15.05,15.09,15.0,15.02,1893400.0,11.391,11.4212,11.3531,11.3682,1893400.0
2007-03-02 12:30:00,15.02,15.07,15.02,15.04,1343000.0,11.3682,11.4061,11.3682,11.3834,1343000.0
2007-03-02 13:00:00,15.04,15.05,15.0,15.01,1652400.0,11.3834,11.391,11.3531,11.3607,1652400.0
2007-03-02 13:30:00,15.01,15.04,14.99,15.0,1648400.0,11.3607,11.3834,11.3455,11.3531,1648400.0
2007-03-02 14:00:00,15.0,15.02,14.99,15.0,1338400.0,11.3531,11.3682,11.3455,11.3531,1338400.0
2007-03-02 14:30:00,15.01,15.06,14.99,14.99,1554400.0,11.3607,11.3985,11.3455,11.3455,1554400.0
2007-03-02 15:00:00,14.99,15.03,14.98,14.99,1929000.0,11.3455,11.3758,11.338,11.3455,1929000.0
2007-03-02 15:30:00,14.99,15.01,14.94,14.94,3154000.0,11.3455,11.3607,11.3077,11.3077,3154000.0
2007-03-05 09:30:00,14.8,14.86,14.71,14.8,3704000.0,11.2017,11.2471,11.1336,11.2017,3704000.0
2007-03-05 10:00:00,14.8,14.9,14.74,14.84,1994400.0,11.2017,11.2774,11.1563,11.232,1994400.0
2007-03-05 10:30:00,14.84,14.84,14.72,14.81,1156000.0,11.232,11.232,11.1412,11.2093,1156000.0
2007-03-05 11:00:00,14.8,14.85,14.78,14.83,979800.0,11.2017,11.2396,11.1866,11.2244,979800.0
2007-03-05 11:30:00,14.83,14.84,14.73,14.73,1056000.0,11.2244,11.232,11.1488,11.1488,1056000.0
2007-03-05 12:00:00,14.74,14.82,14.72,14.81,940200.0,11.1563,11.2169,11.1412,11.2093,940200.0
2007-03-05 12:30:00,14.81,14.84,14.76,14.77,886800.0,11.2093,11.232,11.1715,11.179,886800.0
2007-03-05 13:00:00,14.77,14.8,14.65,14.72,2026400.0,11.179,11.2017,11.0882,11.1412,2026400.0
2007-03-05 13:30:00,14.72,14.76,14.69,14.74,1369800.0,11.1412,11.1715,11.1185,11.1563,1369800.0
2007-03-05 14:00:00,14.74,14.78,14.71,14.72,1553600.0,11.1563,11.1866,11.1336,11.1412,1553600.0
2007-03-05 14:30:00,14.71,14.8,14.7,14.78,1550800.0,11.1336,11.2017,11.126,11.1866,1550800.0
2007-03-05 15:00:00,14.78,14.81,14.74,14.8,1280000.0,11.1866,11.2093,11.1563,11.2017,1280000.0
2007-03-05 15:30:00,14.8,14.81,14.71,14.71,2619600.0,11.2017,11.2093,11.1336,11.1336,2619600.0
2007-03-06 09:30:00,14.93,15.04,14.88,15.01,3680800.0,11.3001,11.3834,11.2623,11.3607,3680800.0
2007-03-06 10:00:00,15.01,15.04,14.97,15.01,2356600.0,11.3607,11.3834,11.3304,11.3607,2356600.0
2007-03-06 10:30:00,15.01,15.02,14.9,14.92,1603000.0,11.3607,11.3682,11.2774,11.2926,1603000.0
2007-03-06 11:00:00,14.92,14.97,14.92,14.95,1023000.0,11.2926,11.3304,11.2926,11.3153,1023000.0
2007-03-06 11:30:00,14.96,15.01,14.94,15.0,1402400.0,11.3228,11.3607,11.3077,11.3531,1402400.0
2007-03-06 12:00:00,15.0,15.02,14.95,14.97,1332200.0,11.3531,11.3682,11.3153,11.3304,1332200.0
2007-03-06 12:30:00,14.97,15.02,14.97,15.02,868000.0,11.3304,11.3682,11.3304,11.3682,868000.0
2007-03-06 13:00:00,15.02,15.02,15.0,15.01,605800.0,11.3682,11.3682,11.3531,11.3607,605800.0
2007-03-06 13:30:00,15.01,15.05,15.0,15.03,752800.0,11.3607,11.391,11.3531,11.3758,752800.0
2007-03-06 14:00:00,15.03,15.05,15.0,15.01,812400.0,11.3758,11.391,11.3531,11.3607,812400.0
2007-03-06 14:30:00,15.01,15.06,15.0,15.06,962000.0,11.3607,11.3985,11.3531,11.3985,962000.0
2007-03-06 15:00:00,15.06,15.11,15.01,15.06,1677400.0,11.3985,11.4364,11.3607,11.3985,1677400.0
2007-03-06 15:30:00,15.06,15.06,14.99,15.0,2871000.0,11.3985,11.3985,11.3455,11.3531,2871000.0
2007-03-07 09:30:00,14.97,15.06,14.97,15.04,1789000.0,11.3304,11.3985,11.3304,11.3834,1789000.0
2007-03-07 10:00:00,15.04,15.12,15.01,15.1,1414800.0,11.3834,11.4439,11.3607,11.4288,1414800.0
2007-03-07 10:30:00,15.1,15.12,15.08,15.08,1509200.0,11.4288,11.4439,11.4137,11.4137,1509200.0
2007-03-07 11:00:00,15.08,15.11,15.02,15.09,1352200.0,11.4137,11.4364,11.3682,11.4212,1352200.0
2007-03-07 11:30:00,15.09,15.13,15.08,15.12,1468000.0,11.4212,11.4515,11.4137,11.4439,1468000.0
2007-03-07 12:00:00,15.12,15.21,15.03,15.2,1821000.0,11.4439,11.5121,11.3758,11.5045,1821000.0
2007-03-07 12:30:00,15.2,15.28,15.02,15.24,2757600.0,11.5045,11.565,11.3682,11.5348,2757600.0
2007-03-07 13:00:00,15.24,15.33,15.22,15.3,1526000.0,11.5348,11.6029,11.5196,11.5802,1526000.0
2007-03-07 13:30:00,15.3,15.34,15.28,15.33,1793400.0,11.5802,11.6104,11.565,11.6029,1793400.0
2007-03-07 14:00:00,15.33,15.37,15.3,15.31,2498800.0,11.6029,11.6332,11.5802,11.5877,2498800.0
2007-03-07 14:30:00,15.3,15.33,15.29,15.3,1350000.0,11.5802,11.6029,11.5726,11.5802,1350000.0
2007-03-07 15:00:00,15.3,15.33,15.28,15.31,2313000.0,11.5802,11.6029,11.565,11.5877,2313000.0
2007-03-07 15:30:00,15.31,15.31,15.22,15.24,4715200.0,11.5877,11.5877,11.5196,11.5348,4715200.0
2007-03-08 09:30:00,15.47,15.49,15.39,15.43,3535400.0,11.7088,11.724,11.6483,11.6786,3535400.0
2007-03-08 10:00:00,15.43,15.59,15.42,15.55,3324600.0,11.6786,11.7997,11.671,11.7694,3324600.0
2007-03-08 10:30:00,15.55,15.63,15.53,15.62,3098600.0,11.7694,11.8299,11.7543,11.8224,3098600.0
2007-03-08 11:00:00,15.61,15.65,15.6,15.63,3361600.0,11.8148,11.8451,11.8072,11.8299,3361600.0
2007-03-08 11:30:00,15.63,15.72,15.63,15.72,2190400.0,11.8299,11.8981,11.8299,11.8981,2190400.0
2007-03-08 12:00:00,15.72,15.72,15.67,15.68,1481600.0,11.8981,11.8981,11.8602,11.8678,1481600.0
2007-03-08 12:30:00,15.68,15.69,15.58,15.6,906800.0,11.8678,11.8754,11.7921,11.8072,906800.0
2007-03-08 13:00:00,15.6,15.6,15.52,15.53,1400000.0,11.8072,11.8072,11.7467,11.7543,1400000.0
2007-03-08 13:30:00,15.52,15.53,15.47,15.47,1973000.0,11.7467,11.7543,11.7088,11.7088,1973000.0
2007-03-08 14:00:00,15.47,15.47,15.4,15.42,1634600.0,11.7088,11.7088,11.6559,11.671,1634600.0
2007-03-08 14:30:00,15.42,15.45,15.33,15.38,1978000.0,11.671,11.6937,11.6029,11.6407,1978000.0
2007-03-08 15:00:00,15.38,15.4,15.34,15.36,983200.0,11.6407,11.6559,11.6104,11.6256,983200.0
2007-03-08 15:30:00,15.35,15.4,15.31,15.35,2066600.0,11.618,11.6559,11.5877,11.618,2066600.0
2007-03-09 09:30:00,15.49,15.49,15.17,15.18,2729600.0,11.724,11.724,11.4818,11.4893,2729600.0
2007-03-09 10:00:00,15.18,15.2,15.04,15.18,2311800.0,11.4893,11.5045,11.3834,11.4893,2311800.0
2007-03-09 10:30:00,15.18,15.26,15.15,15.19,1586000.0,11.4893,11.5499,11.4666,11.4969,1586000.0
2007-03-09 11:00:00,15.19,15.22,15.13,15.16,1059200.0,11.4969,11.5196,11.4515,11.4742,1059200.0
2007-03-09 11:30:00,15.16,15.2,15.14,15.15,700000.0,11.4742,11.5045,11.4591,11.4666,700000.0
2007-03-09 12:00:00,15.14,15.15,15.12,15.13,764200.0,11.4591,11.4666,11.4439,11.4515,764200.0
2007-03-09 12:30:00,15.13,15.16,15.1,15.1,689800.0,11.4515,11.4742,11.4288,11.4288,689800.0
2007-03-09 13:00:00,15.1,15.11,15.05,15.09,1114000.0,11.4288,11.4364,11.391,11.4212,1114000.0
2007-03-09 13:30:00,15.09,15.11,15.05,15.05,902400.0,11.4212,11.4364,11.391,11.391,902400.0
2007-03-09 14:00:00,15.06,15.18,15.04,15.16,2439200.0,11.3985,11.4893,11.3834,11.4742,2439200.0
2007-03-09 14:30:00,15.17,15.21,15.15,15.21,1375000.0,11.4818,11.5121,11.4666,11.5121,1375000.0
2007-03-09 15:00:00,15.21,15.21,15.15,15.15,876400.0,11.5121,11.5121,11.4666,11.4666,876400.0
2007-03-09 15:30:00,15.16,15.19,15.13,15.13,1875200.0,11.4742,11.4969,11.4515,11.4515,1875200.0
2007-03-12 09:30:00,15.2,15.24,15.08,15.11,1837600.0,11.5045,11.5348,11.4137,11.4364,1837600.0
2007-03-12 10:00:00,15.12,15.16,15.07,15.1,1014400.0,11.4439,11.4742,11.4061,11.4288,1014400.0
2007-03-12 10:30:00,15.1,15.1,15.05,15.05,1022600.0,11.4288,11.4288,11.391,11.391,1022600.0
2007-03-12 11:00:00,15.05,15.07,15.03,15.04,1141400.0,11.391,11.4061,11.3758,11.3834,1141400.0
2007-03-12 11:30:00,15.04,15.08,15.01,15.05,864200.0,11.3834,11.4137,11.3607,11.391,864200.0
2007-03-12 12:00:00,15.05,15.06,15.03,15.03,947600.0,11.391,11.3985,11.3758,11.3758,947600.0
2007-03-12 12:30:00,15.03,15.03,14.98,15.0,1386400.0,11.3758,11.3758,11.338,11.3531,1386400.0
2007-03-12 13:00:00,15.0,15.02,14.97,14.99,892200.0,11.3531,11.3682,11.3304,11.3455,892200.0
2007-03-12 13:30:00,14.99,15.02,14.96,14.99,826200.0,11.3455,11.3682,11.3228,11.3455,826200.0
2007-03-12 14:00:00,14.99,15.06,14.97,15.04,1476000.0,11.3455,11.3985,11.3304,11.3834,1476000.0
2007-03-12 14:30:00,15.04,15.08,15.0,15.08,2291800.0,11.3834,11.4137,11.3531,11.4137,2291800.0
2007-03-12 15:00:00,15.08,15.09,15.05,15.05,1523200.0,11.4137,11.4212,11.391,11.391,1523200.0
2007-03-12 15:30:00,15.05,15.23,14.99,15.03,2404600.0,11.391,11.5272,11.3455,11.3758,2404600.0
2007-03-13 09:30:00,15.0,15.05,14.9,14.95,1768400.0,11.3531,11.391,11.2774,11.3153,1768400.0
2007-03-13 10:00:00,14.95,15.0,14.93,14.99,901800.0,11.3153,11.3531,11.3001,11.3455,901800.0
2007-03-13 10:30:00,14.99,15.0,14.94,14.97,621800.0,11.3455,11.3531,11.3077,11.3304,621800.0
2007-03-13 11:00:00,14.97,14.99,14.95,14.95,727600.0,11.3304,11.3455,11.3153,11.3153,727600.0
2007-03-13 11:30:00,14.95,14.97,14.95,14.97,690400.0,11.3153,11.3304,11.3153,11.3304,690400.0
2007-03-13 12:00:00,14.96,14.98,14.84,14.84,2063200.0,11.3228,11.338,11.232,11.232,2063200.0
2007-03-13 12:30:00,14.84,14.84,14.78,14.79,1927200.0,11.232,11.232,11.1866,11.1942,1927200.0
2007-03-13 13:00:00,14.79,14.81,14.78,14.78,1116800.0,11.1942,11.2093,11.1866,11.1866,1116800.0
2007-03-13 13:30:00,14.78,14.78,14.68,14.72,2086400.0,11.1866,11.1866,11.1109,11.1412,2086400.0
2007-03-13 14:00:00,14.72,14.74,14.63,14.67,1574000.0,11.1412,11.1563,11.0731,11.1033,1574000.0
2007-03-13 14:30:00,14.67,14.74,14.67,14.71,1182400.0,11.1033,11.1563,11.1033,11.1336,1182400.0
2007-03-13 15:00:00,14.7,14.8,14.65,14.77,1751000.0,11.126,11.2017,11.0882,11.179,1751000.0
2007-03-13 15:30:00,14.77,14.77,14.67,14.69,3381200.0,11.179,11.179,11.1033,11.1185,3381200.0
2007-03-14 09:30:00,14.68,14.72,14.56,14.57,2236200.0,11.1109,11.1412,11.0201,11.0277,2236200.0
2007-03-14 10:00:00,14.57,14.66,14.53,14.54,1680400.0,11.0277,11.0958,10.9974,11.0049,1680400.0
2007-03-14 10:30:00,14.54,14.61,14.5,14.52,1889000.0,11.0049,11.0579,10.9747,10.9898,1889000.0
2007-03-14 11:00:00,14.52,14.52,14.44,14.47,2556400.0,10.9898,10.9898,10.9293,10.952,2556400.0
2007-03-14 11:30:00,14.46,14.51,14.44,14.47,1765400.0,10.9444,10.9822,10.9293,10.952,1765400.0
2007-03-14 12:00:00,14.47,14.51,14.43,14.49,1762600.0,10.952,10.9822,10.9217,10.9671,1762600.0
2007-03-14 12:30:00,14.49,14.54,14.44,14.47,1528000.0,10.9671,11.0049,10.9293,10.952,1528000.0
2007-03-14 13:00:00,14.47,14.6,14.46,14.51,2014400.0,10.952,11.0504,10.9444,10.9822,2014400.0
2007-03-14 13:30:00,14.51,14.56,14.47,14.51,1520800.0,10.9822,11.0201,10.952,10.9822,1520800.0
2007-03-14 14:00:00,14.51,14.59,14.47,14.56,1550000.0,10.9822,11.0428,10.952,11.0201,1550000.0
2007-03-14 14:30:00,14.57,14.63,14.55,14.6,1490000.0,11.0277,11.0731,11.0125,11.0504,1490000.0
2007-03-14 15:00:00,14.6,14.67,14.59,14.63,1340600.0,11.0504,11.1033,11.0428,11.0731,1340600.0
2007-03-14 15:30:00,14.63,14.66,14.58,14.66,2811800.0,11.0731,11.0958,11.0352,11.0958,2811800.0
2007-03-15 09:30:00,14.72,14.81,14.71,14.77,1419200.0,11.1412,11.2093,11.1336,11.179,1419200.0
2007-03-15 10:00:00,14.77,14.79,14.71,14.77,1096000.0,11.179,11.1942,11.1336,11.179,1096000.0
2007-03-15 10:30:00,14.77,14.81,14.74,14.79,1157200.0,11.179,11.2093,11.1563,11.1942,1157200.0
2007-03-15 11:00:00,14.8,14.86,14.71,14.85,1582000.0,11.2017,11.2471,11.1336,11.2396,1582000.0
2007-03-15 11:30:00,14.85,14.88,14.84,14.86,1968600.0,11.2396,11.2623,11.232,11.2471,1968600.0
2007-03-15 12:00:00,14.86,14.87,14.83,14.85,813600.0,11.2471,11.2547,11.2244,11.2396,813600.0
2007-03-15 12:30:00,14.86,14.9,14.85,14.87,792800.0,11.2471,11.2774,11.2396,11.2547,792800.0
2007-03-15 13:00:00,14.86,14.88,14.8,14.83,1225600.0,11.2471,11.2623,11.2017,11.2244,1225600.0
2007-03-15 13:30:00,14.83,14.84,14.76,14.81,1516000.0,11.2244,11.232,11.1715,11.2093,1516000.0
2007-03-15 14:00:00,14.81,14.83,14.79,14.81,686200.0,11.2093,11.2244,11.1942,11.2093,686200.0
2007-03-15 14:30:00,14.81,14.86,14.81,14.83,552400.0,11.2093,11.2471,11.2093,11.2244,552400.0
2007-03-15 15:00:00,14.83,14.84,14.79,14.79,973200.0,11.2244,11.232,11.1942,11.1942,973200.0
2007-03-15 15:30:00,14.79,14.81,14.78,14.81,1075400.0,11.1942,11.2093,11.1866,11.2093,1075400.0
2007-03-16 09:30:00,15.15,15.37,15.03,15.33,17439600.0,11.4666,11.6332,11.3758,11.6029,17439600.0
2007-03-16 10:00:00,15.35,15.58,15.33,15.44,6247800.0,11.618,11.7921,11.6029,11.6861,6247800.0
2007-03-16 10:30:00,15.44,15.47,15.15,15.34,4035400.0,11.6861,11.7088,11.4666,11.6104,4035400.0
2007-03-16 11:00:00,15.34,15.34,15.26,15.27,3203000.0,11.6104,11.6104,11.5499,11.5575,3203000.0
2007-03-16 11:30:00,15.27,15.31,15.23,15.28,2496000.0,11.5575,11.5877,11.5272,11.565,2496000.0
2007-03-16 12:00:00,15.28,15.37,15.25,15.33,2820600.0,11.565,11.6332,11.5423,11.6029,2820600.0
2007-03-16 12:30:00,15.33,15.34,15.3,15.33,1684400.0,11.6029,11.6104,11.5802,11.6029,1684400.0
2007-03-16 13:00:00,15.33,15.38,15.31,15.34,1440200.0,11.6029,11.6407,11.5877,11.6104,1440200.0
2007-03-16 13:30:00,15.34,15.36,14.8,15.32,1678800.0,11.6104,11.6256,11.2017,11.5953,1678800.0
2007-03-16 14:00:00,15.33,15.34,15.26,15.29,1890400.0,11.6029,11.6104,11.5499,11.5726,1890400.0
2007-03-16 14:30:00,15.29,15.31,14.8,15.29,2320600.0,11.5726,11.5877,11.2017,11.5726,2320600.0
2007-03-16 15:00:00,15.28,15.29,14.8,15.28,2331800.0,11.565,11.5726,11.2017,11.565,2331800.0
2007-03-16 15:30:00,15.28,15.32,15.27,15.28,3596400.0,11.565,11.5953,11.5575,11.565,3596400.0
2007-03-19 09:30:00,15.47,15.54,15.42,15.47,3120400.0,11.7088,11.7618,11.671,11.7088,3120400.0
2007-03-19 10:00:00,15.47,15.59,15.45,15.56,2956000.0,11.7088,11.7997,11.6937,11.777,2956000.0
2007-03-19 10:30:00,15.55,15.67,15.54,15.65,2382800.0,11.7694,11.8602,11.7618,11.8451,2382800.0
2007-03-19 11:00:00,15.65,15.71,15.59,15.61,1932600.0,11.8451,11.8905,11.7997,11.8148,1932600.0
2007-03-19 11:30:00,15.6,15.64,15.6,15.62,1500600.0,11.8072,11.8375,11.8072,11.8224,1500600.0
2007-03-19 12:00:00,15.63,15.63,15.55,15.55,1371600.0,11.8299,11.8299,11.7694,11.7694,1371600.0
2007-03-19 12:30:00,15.55,15.55,15.52,15.54,1091600.0,11.7694,11.7694,11.7467,11.7618,1091600.0
2007-03-19 13:00:00,15.53,15.56,15.5,15.54,1231600.0,11.7543,11.777,11.7315,11.7618,1231600.0
2007-03-19 13:30:00,15.54,15.58,15.53,15.56,1179000.0,11.7618,11.7921,11.7543,11.777,1179000.0
2007-03-19 14:00:00,15.55,15.57,15.54,15.54,1125000.0,11.7694,11.7845,11.7618,11.7618,1125000.0
2007-03-19 14:30:00,15.54,15.59,15.53,15.55,1079400.0,11.7618,11.7997,11.7543,11.7694,1079400.0
2007-03-19 15:00:00,15.56,15.56,15.52,15.54,1692200.0,11.777,11.777,11.7467,11.7618,1692200.0
2007-03-19 15:30:00,15.54,15.55,15.5,15.53,2541000.0,11.7618,11.7694,11.7315,11.7543,2541000.0
2007-03-20 09:30:00,15.59,15.64,15.51,15.56,2675200.0,11.7997,11.8375,11.7391,11.777,2675200.0
2007-03-20 10:00:00,15.56,15.71,15.55,15.7,2053400.0,11.777,11.8905,11.7694,11.8829,2053400.0
2007-03-20 10:30:00,15.7,15.76,15.7,15.76,2139000.0,11.8829,11.9283,11.8829,11.9283,2139000.0
2007-03-20 11:00:00,15.76,15.8,15.74,15.8,1676400.0,11.9283,11.9586,11.9132,11.9586,1676400.0
2007-03-20 11:30:00,15.8,15.8,15.7,15.74,2652400.0,11.9586,11.9586,11.8829,11.9132,2652400.0
2007-03-20 12:00:00,15.74,15.74,15.7,15.72,1276400.0,11.9132,11.9132,11.8829,11.8981,1276400.0
2007-03-20 12:30:00,15.72,15.72,15.67,15.68,1531000.0,11.8981,11.8981,11.8602,11.8678,1531000.0
2007-03-20 13:00:00,15.67,15.74,15.67,15.69,1865400.0,11.8602,11.9132,11.8602,11.8754,1865400.0
2007-03-20 13:30:00,15.69,15.7,15.63,15.63,1332200.0,11.8754,11.8829,11.8299,11.8299,1332200.0
2007-03-20 14:00:00,15.64,15.65,15.61,15.62,2051400.0,11.8375,11.8451,11.8148,11.8224,2051400.0
2007-03-20 14:30:00,15.63,15.63,15.6,15.61,1697000.0,11.8299,11.8299,11.8072,11.8148,1697000.0
2007-03-20 15:00:00,15.61,15.67,15.61,15.65,1930600.0,11.8148,11.8602,11.8148,11.8451,1930600.0
2007-03-20 15:30:00,15.65,15.7,15.65,15.69,2423400.0,11.8451,11.8829,11.8451,11.8754,2423400.0
2007-03-21 09:30:00,15.85,15.9,15.73,15.76,3291400.0,11.9965,12.0343,11.9056,11.9283,3291400.0
2007-03-21 10:00:00,15.77,15.83,15.74,15.79,1191200.0,11.9359,11.9813,11.9132,11.951,1191200.0
2007-03-21 10:30:00,15.8,15.83,15.73,15.83,1300000.0,11.9586,11.9813,11.9056,11.9813,1300000.0
2007-03-21 11:00:00,15.83,15.88,15.8,15.87,1701200.0,11.9813,12.0192,11.9586,12.0116,1701200.0
2007-03-21 11:30:00,15.86,15.86,15.79,15.81,1722000.0,12.004,12.004,11.951,11.9662,1722000.0
2007-03-21 12:00:00,15.81,15.81,15.77,15.77,824400.0,11.9662,11.9662,11.9359,11.9359,824400.0
2007-03-21 12:30:00,15.78,15.79,15.75,15.76,906800.0,11.9435,11.951,11.9208,11.9283,906800.0
2007-03-21 13:00:00,15.76,15.78,15.74,15.77,1284400.0,11.9283,11.9435,11.9132,11.9359,1284400.0
2007-03-21 13:30:00,15.77,15.8,15.74,15.77,1388800.0,11.9359,11.9586,11.9132,11.9359,1388800.0
2007-03-21 14:00:00,15.77,15.97,15.76,15.93,3752400.0,11.9359,12.0873,11.9283,12.057,3752400.0
2007-03-21 14:30:00,15.93,16.11,15.91,16.1,2866200.0,12.057,12.1932,12.0419,12.1857,2866200.0
2007-03-21 15:00:00,16.1,16.13,16.0,16.02,3219600.0,12.1857,12.2084,12.11,12.1251,3219600.0
2007-03-21 15:30:00,16.03,16.13,16.01,16.13,4555000.0,12.1327,12.2084,12.1176,12.2084,4555000.0
2007-03-22 09:30:00,16.2,16.23,16.0,16.06,3850400.0,12.2614,12.2841,12.11,12.1554,3850400.0
2007-03-22 10:00:00,16.06,16.09,16.0,16.0,1827600.0,12.1554,12.1781,12.11,12.11,1827600.0
2007-03-22 10:30:00,16.0,16.02,15.9,15.91,2869200.0,12.11,12.1251,12.0343,12.0419,2869200.0
2007-03-22 11:00:00,15.91,15.95,15.9,15.94,1299000.0,12.0419,12.0721,12.0343,12.0646,1299000.0
2007-03-22 11:30:00,15.93,15.96,15.92,15.95,1396600.0,12.057,12.0797,12.0494,12.0721,1396600.0
2007-03-22 12:00:00,15.95,15.95,15.9,15.9,1430800.0,12.0721,12.0721,12.0343,12.0343,1430800.0
2007-03-22 12:30:00,15.9,15.92,15.81,15.82,1544200.0,12.0343,12.0494,11.9662,11.9737,1544200.0
2007-03-22 13:00:00,15.81,15.82,15.77,15.79,1370000.0,11.9662,11.9737,11.9359,11.951,1370000.0
2007-03-22 13:30:00,15.79,15.87,15.76,15.84,1640200.0,11.951,12.0116,11.9283,11.9889,1640200.0
2007-03-22 14:00:00,15.84,15.88,15.84,15.86,1127600.0,11.9889,12.0192,11.9889,12.004,1127600.0
2007-03-22 14:30:00,15.86,15.86,15.83,15.84,830000.0,12.004,12.004,11.9813,11.9889,830000.0
2007-03-22 15:00:00,15.85,15.85,15.8,15.83,1139400.0,11.9965,11.9965,11.9586,11.9813,1139400.0
2007-03-22 15:30:00,15.83,15.85,15.76,15.81,3696200.0,11.9813,11.9965,11.9283,11.9662,3696200.0
2007-03-23 09:30:00,15.88,15.88,15.6,15.62,2993000.0,12.0192,12.0192,11.8072,11.8224,2993000.0
2007-03-23 10:00:00,15.61,15.76,15.61,15.63,2081400.0,11.8148,11.9283,11.8148,11.8299,2081400.0
2007-03-23 10:30:00,15.63,15.69,15.63,15.68,1383000.0,11.8299,11.8754,11.8299,11.8678,1383000.0
2007-03-23 11:00:00,15.67,15.69,15.65,15.66,929600.0,11.8602,11.8754,11.8451,11.8526,929600.0
2007-03-23 11:30:00,15.67,15.7,15.65,15.68,917600.0,11.8602,11.8829,11.8451,11.8678,917600.0
2007-03-23 12:00:00,15.68,15.72,15.68,15.7,585400.0,11.8678,11.8981,11.8678,11.8829,585400.0
2007-03-23 12:30:00,15.7,15.75,15.69,15.75,840600.0,11.8829,11.9208,11.8754,11.9208,840600.0
2007-03-23 13:00:00,15.75,15.81,15.74,15.81,1160800.0,11.9208,11.9662,11.9132,11.9662,1160800.0
2007-03-23 13:30:00,15.8,15.81,15.76,15.77,813200.0,11.9586,11.9662,11.9283,11.9359,813200.0
2007-03-23 14:00:00,15.77,15.78,15.7,15.71,1081200.0,11.9359,11.9435,11.8829,11.8905,1081200.0
2007-03-23 14:30:00,15.72,15.8,15.72,15.78,1001800.0,11.8981,11.9586,11.8981,11.9435,1001800.0
2007-03-23 15:00:00,15.77,15.78,15.74,15.76,841600.0,11.9359,11.9435,11.9132,11.9283,841600.0
2007-03-23 15:30:00,15.76,15.76,15.71,15.71,2041000.0,11.9283,11.9283,11.8905,11.8905,2041000.0
2007-03-26 09:30:00,16.08,16.08,15.84,15.9,3571600.0,12.1705,12.1705,11.9889,12.0343,3571600.0
2007-03-26 10:00:00,15.9,15.9,15.69,15.71,2637200.0,12.0343,12.0343,11.8754,11.8905,2637200.0
2007-03-26 10:30:00,15.71,15.87,15.71,15.84,1996600.0,11.8905,12.0116,11.8905,11.9889,1996600.0
2007-03-26 11:00:00,15.84,15.87,15.79,15.84,1877200.0,11.9889,12.0116,11.951,11.9889,1877200.0
2007-03-26 11:30:00,15.85,15.89,15.81,15.84,1132600.0,11.9965,12.0267,11.9662,11.9889,1132600.0
2007-03-26 12:00:00,15.84,15.87,15.81,15.86,1206000.0,11.9889,12.0116,11.9662,12.004,1206000.0
2007-03-26 12:30:00,15.86,15.91,15.85,15.88,1298600.0,12.004,12.0419,11.9965,12.0192,1298600.0
2007-03-26 13:00:00,15.88,15.88,15.82,15.85,1051400.0,12.0192,12.0192,11.9737,11.9965,1051400.0
2007-03-26 13:30:00,15.85,15.88,15.83,15.83,775400.0,11.9965,12.0192,11.9813,11.9813,775400.0
2007-03-26 14:00:00,15.83,15.86,15.83,15.84,1095800.0,11.9813,12.004,11.9813,11.9889,1095800.0
2007-03-26 14:30:00,15.85,15.86,15.83,15.85,958200.0,11.9965,12.004,11.9813,11.9965,958200.0
2007-03-26 15:00:00,15.85,15.9,15.85,15.88,1327400.0,11.9965,12.0343,11.9965,12.0192,1327400.0
2007-03-26 15:30:00,15.88,15.98,15.88,15.97,3983600.0,12.0192,12.0948,12.0192,12.0873,3983600.0
2007-03-27 09:30:00,15.97,16.1,15.85,15.9,2552800.0,12.0873,12.1857,11.9965,12.0343,2552800.0
2007-03-27 10:00:00,15.9,15.96,15.88,15.89,1907400.0,12.0343,12.0797,12.0192,12.0267,1907400.0
2007-03-27 10:30:00,15.9,15.92,15.88,15.9,1833800.0,12.0343,12.0494,12.0192,12.0343,1833800.0
2007-03-27 11:00:00,15.9,15.9,15.83,15.83,1618800.0,12.0343,12.0343,11.9813,11.9813,1618800.0
2007-03-27 11:30:00,15.83,15.86,15.8,15.85,1186400.0,11.9813,12.004,11.9586,11.9965,1186400.0
2007-03-27 12:00:00,15.85,15.88,15.84,15.85,773000.0,11.9965,12.0192,11.9889,11.9965,773000.0
2007-03-27 12:30:00,15.86,15.88,15.84,15.87,828200.0,12.004,12.0192,11.9889,12.0116,828200.0
2007-03-27 13:00:00,15.86,15.87,15.83,15.84,894600.0,12.004,12.0116,11.9813,11.9889,894600.0
2007-03-27 13:30:00,15.84,15.85,15.83,15.84,599800.0,11.9889,11.9965,11.9813,11.9889,599800.0
2007-03-27 14:00:00,15.84,15.84,15.81,15.83,898800.0,11.9889,11.9889,11.9662,11.9813,898800.0
2007-03-27 14:30:00,15.82,15.84,15.8,15.82,1891600.0,11.9737,11.9889,11.9586,11.9737,1891600.0
2007-03-27 15:00:00,15.82,15.86,15.81,15.83,1398200.0,11.9737,12.004,11.9662,11.9813,1398200.0
2007-03-27 15:30:00,15.83,15.88,15.82,15.87,2407800.0,11.9813,12.0192,11.9737,12.0116,2407800.0
2007-03-28 09:30:00,15.8,15.83,15.66,15.7,2652000.0,11.9586,11.9813,11.8526,11.8829,2652000.0
2007-03-28 10:00:00,15.7,15.84,15.68,15.72,4419000.0,11.8829,11.9889,11.8678,11.8981,4419000.0
2007-03-28 10:30:00,15.72,15.75,15.62,15.75,4126600.0,11.8981,11.9208,11.8224,11.9208,4126600.0
2007-03-28 11:00:00,15.75,15.76,15.65,15.65,1774200.0,11.9208,11.9283,11.8451,11.8451,1774200.0
2007-03-28 11:30:00,15.65,15.66,15.61,15.62,1340600.0,11.8451,11.8526,11.8148,11.8224,1340600.0
2007-03-28 12:00:00,15.62,15.8,15.61,15.75,2789400.0,11.8224,11.9586,11.8148,11.9208,2789400.0
2007-03-28 12:30:00,15.75,15.83,15.74,15.74,1983800.0,11.9208,11.9813,11.9132,11.9132,1983800.0
2007-03-28 13:00:00,15.74,15.81,15.73,15.79,1234000.0,11.9132,11.9662,11.9056,11.951,1234000.0
2007-03-28 13:30:00,15.79,15.85,15.76,15.76,1186400.0,11.951,11.9965,11.9283,11.9283,1186400.0
2007-03-28 14:00:00,15.76,15.77,15.67,15.67,1530400.0,11.9283,11.9359,11.8602,11.8602,1530400.0
2007-03-28 14:30:00,15.67,15.68,15.61,15.62,1648800.0,11.8602,11.8678,11.8148,11.8224,1648800.0
2007-03-28 15:00:00,15.62,15.72,15.62,15.7,1897600.0,11.8224,11.8981,11.8224,11.8829,1897600.0
2007-03-28 15:30:00,15.69,15.7,15.63,15.63,2706200.0,11.8754,11.8829,11.8299,11.8299,2706200.0
2007-03-29 09:30:00,15.79,15.79,15.68,15.69,1680800.0,11.951,11.951,11.8678,11.8754,1680800.0
2007-03-29 10:00:00,15.68,15.85,15.67,15.81,2008600.0,11.8678,11.9965,11.8602,11.9662,2008600.0
2007-03-29 10:30:00,15.81,15.82,15.69,15.69,1387200.0,11.9662,11.9737,11.8754,11.8754,1387200.0
2007-03-29 11:00:00,15.69,15.7,15.63,15.67,988200.0,11.8754,11.8829,11.8299,11.8602,988200.0
2007-03-29 11:30:00,15.67,15.68,15.56,15.57,834600.0,11.8602,11.8678,11.777,11.7845,834600.0
2007-03-29 12:00:00,15.56,15.59,15.53,15.54,835800.0,11.777,11.7997,11.7543,11.7618,835800.0
2007-03-29 12:30:00,15.54,15.54,15.0,15.52,2069600.0,11.7618,11.7618,11.3531,11.7467,2069600.0
2007-03-29 13:00:00,15.52,15.58,15.51,15.53,1151000.0,11.7467,11.7921,11.7391,11.7543,1151000.0
2007-03-29 13:30:00,15.53,15.56,15.5,15.52,1072200.0,11.7543,11.777,11.7315,11.7467,1072200.0
2007-03-29 14:00:00,15.52,15.64,15.49,15.52,1361800.0,11.7467,11.8375,11.724,11.7467,1361800.0
2007-03-29 14:30:00,15.52,15.64,15.45,15.57,1411000.0,11.7467,11.8375,11.6937,11.7845,1411000.0
2007-03-29 15:00:00,15.58,15.64,15.56,15.63,1405600.0,11.7921,11.8375,11.777,11.8299,1405600.0
2007-03-29 15:30:00,15.63,15.67,15.59,15.66,2369800.0,11.8299,11.8602,11.7997,11.8526,2369800.0
2007-03-30 09:30:00,15.6,15.72,15.5,15.68,1709600.0,11.8072,11.8981,11.7315,11.8678,1709600.0
2007-03-30 10:00:00,15.68,15.73,15.64,15.72,991600.0,11.8678,11.9056,11.8375,11.8981,991600.0
2007-03-30 10:30:00,15.72,15.74,15.7,15.74,867800.0,11.8981,11.9132,11.8829,11.9132,867800.0
2007-03-30 11:00:00,15.74,15.76,15.63,15.64,1189800.0,11.9132,11.9283,11.8299,11.8375,1189800.0
2007-03-30 11:30:00,15.64,15.7,15.59,15.68,1671400.0,11.8375,11.8829,11.7997,11.8678,1671400.0
2007-03-30 12:00:00,15.67,15.67,15.6,15.6,725000.0,11.8602,11.8602,11.8072,11.8072,725000.0
2007-03-30 12:30:00,15.62,15.65,15.58,15.6,721200.0,11.8224,11.8451,11.7921,11.8072,721200.0
2007-03-30 13:00:00,15.6,15.65,15.6,15.65,468800.0,11.8072,11.8451,11.8072,11.8451,468800.0
2007-03-30 13:30:00,15.65,15.72,15.65,15.66,866200.0,11.8451,11.8981,11.8451,11.8526,866200.0
2007-03-30 14:00:00,15.66,15.71,15.63,15.69,615600.0,11.8526,11.8905,11.8299,11.8754,615600.0
2007-03-30 14:30:00,15.69,15.74,15.68,15.69,575000.0,11.8754,11.9132,11.8678,11.8754,575000.0
2007-03-30 15:00:00,15.69,15.71,15.65,15.68,715000.0,11.8754,11.8905,11.8451,11.8678,715000.0
2007-03-30 15:30:00,15.68,15.71,15.65,15.67,1651000.0,11.8678,11.8905,11.8451,11.8602,1651000.0
2007-04-02 09:30:00,15.72,15.79,15.67,15.68,2338800.0,11.8981,11.951,11.8602,11.8678,2338800.0
2007-04-02 10:00:00,15.68,15.7,15.53,15.57,1739600.0,11.8678,11.8829,11.7543,11.7845,1739600.0
2007-04-02 10:30:00,15.57,15.66,15.57,15.64,834000.0,11.7845,11.8526,11.7845,11.8375,834000.0
2007-04-02 11:00:00,15.63,15.67,15.61,15.65,872000.0,11.8299,11.8602,11.8148,11.8451,872000.0
2007-04-02 11:30:00,15.65,15.69,15.61,15.63,810000.0,11.8451,11.8754,11.8148,11.8299,810000.0
2007-04-02 12:00:00,15.63,15.67,15.61,15.63,776800.0,11.8299,11.8602,11.8148,11.8299,776800.0
2007-04-02 12:30:00,15.63,15.63,15.56,15.56,439600.0,11.8299,11.8299,11.777,11.777,439600.0
2007-04-02 13:00:00,15.56,15.6,15.54,15.59,486000.0,11.777,11.8072,11.7618,11.7997,486000.0
2007-04-02 13:30:00,15.59,15.59,15.54,15.55,428200.0,11.7997,11.7997,11.7618,11.7694,428200.0
2007-04-02 14:00:00,15.55,15.58,15.53,15.58,703800.0,11.7694,11.7921,11.7543,11.7921,703800.0
2007-04-02 14:30:00,15.58,15.59,15.56,15.56,582000.0,11.7921,11.7997,11.777,11.777,582000.0
2007-04-02 15:00:00,15.56,15.65,15.56,15.65,968000.0,11.777,11.8451,11.777,11.8451,968000.0
2007-04-02 15:30:00,15.65,15.65,15.61,15.62,1360200.0,11.8451,11.8451,11.8148,11.8224,1360200.0
2007-04-03 09:30:00,15.72,15.76,15.65,15.72,1402800.0,11.8981,11.9283,11.8451,11.8981,1402800.0
2007-04-03 10:00:00,15.72,15.9,15.72,15.9,2174200.0,11.8981,12.0343,11.8981,12.0343,2174200.0
2007-04-03 10:30:00,15.9,15.99,15.88,15.94,1812800.0,12.0343,12.1024,12.0192,12.0646,1812800.0
2007-04-03 11:00:00,15.94,15.95,15.81,15.82,1643800.0,12.0646,12.0721,11.9662,11.9737,1643800.0
2007-04-03 11:30:00,15.83,15.89,15.81,15.83,1169800.0,11.9813,12.0267,11.9662,11.9813,1169800.0
2007-04-03 12:00:00,15.83,15.83,15.79,15.79,500800.0,11.9813,11.9813,11.951,11.951,500800.0
2007-04-03 12:30:00,15.79,15.81,15.74,15.74,1092000.0,11.951,11.9662,11.9132,11.9132,1092000.0
2007-04-03 13:00:00,15.74,15.79,15.72,15.78,585600.0,11.9132,11.951,11.8981,11.9435,585600.0
2007-04-03 13:30:00,15.79,15.82,15.77,15.8,736800.0,11.951,11.9737,11.9359,11.9586,736800.0
2007-04-03 14:00:00,15.79,15.81,15.76,15.78,530800.0,11.951,11.9662,11.9283,11.9435,530800.0
2007-04-03 14:30:00,15.78,15.81,15.78,15.81,603400.0,11.9435,11.9662,11.9435,11.9662,603400.0
2007-04-03 15:00:00,15.81,15.81,15.78,15.79,1141800.0,11.9662,11.9662,11.9435,11.951,1141800.0
2007-04-03 15:30:00,15.79,15.79,15.74,15.74,1429000.0,11.951,11.951,11.9132,11.9132,1429000.0
2007-04-04 09:30:00,15.9,15.9,15.75,15.8,1456200.0,12.0343,12.0343,11.9208,11.9586,1456200.0
2007-04-04 10:00:00,15.8,15.8,15.76,15.76,1344200.0,11.9586,11.9586,11.9283,11.9283,1344200.0
2007-04-04 10:30:00,15.77,15.77,15.75,15.76,1052200.0,11.9359,11.9359,11.9208,11.9283,1052200.0
2007-04-04 11:00:00,15.76,15.77,15.75,15.77,690800.0,11.9283,11.9359,11.9208,11.9359,690800.0
2007-04-04 11:30:00,15.77,15.78,15.76,15.77,643800.0,11.9359,11.9435,11.9283,11.9359,643800.0
2007-04-04 12:00:00,15.77,15.81,15.77,15.79,954400.0,11.9359,11.9662,11.9359,11.951,954400.0
2007-04-04 12:30:00,15.79,15.8,15.78,15.79,304600.0,11.951,11.9586,11.9435,11.951,304600.0
2007-04-04 13:00:00,15.79,15.8,15.76,15.76,436000.0,11.951,11.9586,11.9283,11.9283,436000.0
2007-04-04 13:30:00,15.76,15.77,15.75,15.75,576200.0,11.9283,11.9359,11.9208,11.9208,576200.0
2007-04-04 14:00:00,15.75,15.76,15.66,15.67,1289600.0,11.9208,11.9283,11.8526,11.8602,1289600.0
2007-04-04 14:30:00,15.67,15.67,15.64,15.65,916800.0,11.8602,11.8602,11.8375,11.8451,916800.0
2007-04-04 15:00:00,15.65,15.66,15.64,15.65,1193200.0,11.8451,11.8526,11.8375,11.8451,1193200.0
2007-04-04 15:30:00,15.65,15.68,15.65,15.67,1724800.0,11.8451,11.8678,11.8451,11.8602,1724800.0
2007-04-05 09:30:00,15.68,15.79,15.67,15.76,1641600.0,11.8678,11.951,11.8602,11.9283,1641600.0
2007-04-05 10:00:00,15.76,15.77,15.65,15.66,1370200.0,11.9283,11.9359,11.8451,11.8526,1370200.0
2007-04-05 10:30:00,15.65,15.75,15.63,15.65,1039200.0,11.8451,11.9208,11.8299,11.8451,1039200.0
2007-04-05 11:00:00,15.65,15.66,15.63,15.63,653800.0,11.8451,11.8526,11.8299,11.8299,653800.0
2007-04-05 11:30:00,15.63,15.66,15.63,15.65,814400.0,11.8299,11.8526,11.8299,11.8451,814400.0
2007-04-05 12:00:00,15.65,15.66,15.62,15.65,718600.0,11.8451,11.8526,11.8224,11.8451,718600.0
2007-04-05 12:30:00,15.65,15.65,15.63,15.65,438600.0,11.8451,11.8451,11.8299,11.8451,438600.0
2007-04-05 13:00:00,15.65,15.68,15.65,15.65,976600.0,11.8451,11.8678,11.8451,11.8451,976600.0
2007-04-05 13:30:00,15.65,15.67,15.63,15.65,735200.0,11.8451,11.8602,11.8299,11.8451,735200.0
2007-04-05 14:00:00,15.65,15.65,15.63,15.65,735000.0,11.8451,11.8451,11.8299,11.8451,735000.0
2007-04-05 14:30:00,15.65,15.65,15.63,15.64,930200.0,11.8451,11.8451,11.8299,11.8375,930200.0
2007-04-05 15:00:00,15.64,15.67,15.64,15.65,894200.0,11.8375,11.8602,11.8375,11.8451,894200.0
2007-04-05 15:30:00,15.65,15.7,15.64,15.7,1454000.0,11.8451,11.8829,11.8375,11.8829,1454000.0
2007-04-09 09:30:00,15.76,15.76,15.63,15.67,1190200.0,11.9283,11.9283,11.8299,11.8602,1190200.0
2007-04-09 10:00:00,15.67,15.68,15.62,15.63,744000.0,11.8602,11.8678,11.8224,11.8299,744000.0
2007-04-09 10:30:00,15.62,15.63,15.56,15.57,1069400.0,11.8224,11.8299,11.777,11.7845,1069400.0
2007-04-09 11:00:00,15.57,15.6,15.56,15.59,1237000.0,11.7845,11.8072,11.777,11.7997,1237000.0
2007-04-09 11:30:00,15.59,15.6,15.58,15.58,647200.0,11.7997,11.8072,11.7921,11.7921,647200.0
2007-04-09 12:00:00,15.58,15.59,15.58,15.58,422600.0,11.7921,11.7997,11.7921,11.7921,422600.0
2007-04-09 12:30:00,15.58,15.61,15.58,15.58,693600.0,11.7921,11.8148,11.7921,11.7921,693600.0
2007-04-09 13:00:00,15.58,15.59,15.58,15.59,336600.0,11.7921,11.7997,11.7921,11.7997,336600.0
2007-04-09 13:30:00,15.59,15.59,15.57,15.58,444600.0,11.7997,11.7997,11.7845,11.7921,444600.0
2007-04-09 14:00:00,15.58,15.58,15.53,15.55,1579600.0,11.7921,11.7921,11.7543,11.7694,1579600.0
2007-04-09 14:30:00,15.55,15.59,15.55,15.58,705200.0,11.7694,11.7997,11.7694,11.7921,705200.0
2007-04-09 15:00:00,15.59,15.59,15.56,15.58,658200.0,11.7997,11.7997,11.777,11.7921,658200.0
2007-04-09 15:30:00,15.58,15.6,15.56,15.56,2421200.0,11.7921,11.8072,11.777,11.777,2421200.0
2007-04-10 09:30:00,15.53,15.64,15.53,15.63,1601000.0,11.7543,11.8375,11.7543,11.8299,1601000.0
2007-04-10 10:00:00,15.63,15.63,15.58,15.58,1079600.0,11.8299,11.8299,11.7921,11.7921,1079600.0
2007-04-10 10:30:00,15.58,15.59,15.53,15.53,1376400.0,11.7921,11.7997,11.7543,11.7543,1376400.0
2007-04-10 11:00:00,15.53,15.53,15.47,15.47,1717000.0,11.7543,11.7543,11.7088,11.7088,1717000.0
2007-04-10 11:30:00,15.47,15.52,15.44,15.46,1460400.0,11.7088,11.7467,11.6861,11.7013,1460400.0
2007-04-10 12:00:00,15.46,15.53,15.46,15.52,979000.0,11.7013,11.7543,11.7013,11.7467,979000.0
2007-04-10 12:30:00,15.52,15.53,15.49,15.49,674400.0,11.7467,11.7543,11.724,11.724,674400.0
2007-04-10 13:00:00,15.49,15.56,15.49,15.55,1136600.0,11.724,11.777,11.724,11.7694,1136600.0
2007-04-10 13:30:00,15.55,15.58,15.54,15.56,807800.0,11.7694,11.7921,11.7618,11.777,807800.0
2007-04-10 14:00:00,15.56,15.61,15.56,15.59,925000.0,11.777,11.8148,11.777,11.7997,925000.0
2007-04-10 14:30:00,15.59,15.59,15.52,15.53,1330400.0,11.7997,11.7997,11.7467,11.7543,1330400.0
2007-04-10 15:00:00,15.54,15.56,15.52,15.55,1212000.0,11.7618,11.777,11.7467,11.7694,1212000.0
2007-04-10 15:30:00,15.55,15.6,15.54,15.58,1551800.0,11.7694,11.8072,11.7618,11.7921,1551800.0
2007-04-11 09:30:00,15.6,15.6,15.38,15.43,2230000.0,11.8072,11.8072,11.6407,11.6786,2230000.0
2007-04-11 10:00:00,15.43,15.44,15.35,15.38,1660800.0,11.6786,11.6861,11.618,11.6407,1660800.0
2007-04-11 10:30:00,15.38,15.38,15.25,15.27,2190600.0,11.6407,11.6407,11.5423,11.5575,2190600.0
2007-04-11 11:00:00,15.27,15.36,15.26,15.35,1798200.0,11.5575,11.6256,11.5499,11.618,1798200.0
2007-04-11 11:30:00,15.34,15.36,15.28,15.31,1410000.0,11.6104,11.6256,11.565,11.5877,1410000.0
2007-04-11 12:00:00,15.31,15.38,15.31,15.36,2011800.0,11.5877,11.6407,11.5877,11.6256,2011800.0
2007-04-11 12:30:00,15.36,15.4,15.35,15.36,1033200.0,11.6256,11.6559,11.618,11.6256,1033200.0
2007-04-11 13:00:00,15.35,15.4,15.32,15.4,960800.0,11.618,11.6559,11.5953,11.6559,960800.0
2007-04-11 13:30:00,15.4,15.4,15.34,15.36,1455400.0,11.6559,11.6559,11.6104,11.6256,1455400.0
2007-04-11 14:00:00,15.36,15.37,15.31,15.33,3979800.0,11.6256,11.6332,11.5877,11.6029,3979800.0
2007-04-11 14:30:00,15.33,15.33,15.29,15.33,2024600.0,11.6029,11.6029,11.5726,11.6029,2024600.0
2007-04-11 15:00:00,15.32,15.34,15.31,15.32,2658800.0,11.5953,11.6104,11.5877,11.5953,2658800.0
2007-04-11 15:30:00,15.33,15.39,15.32,15.37,4417000.0,11.6029,11.6483,11.5953,11.6332,4417000.0
2007-04-12 09:30:00,15.37,15.43,15.21,15.22,2222800.0,11.6332,11.6786,11.5121,11.5196,2222800.0
2007-04-12 10:00:00,15.22,15.26,15.2,15.22,2067200.0,11.5196,11.5499,11.5045,11.5196,2067200.0
2007-04-12 10:30:00,15.22,15.31,15.21,15.27,1425400.0,11.5196,11.5877,11.5121,11.5575,1425400.0
2007-04-12 11:00:00,15.27,15.3,15.22,15.27,2182600.0,11.5575,11.5802,11.5196,11.5575,2182600.0
2007-04-12 11:30:00,15.27,15.28,15.15,15.21,2415400.0,11.5575,11.565,11.4666,11.5121,2415400.0
2007-04-12 12:00:00,15.21,15.27,15.2,15.22,1439600.0,11.5121,11.5575,11.5045,11.5196,1439600.0
2007-04-12 12:30:00,15.22,15.23,15.2,15.21,1823200.0,11.5196,11.5272,11.5045,11.5121,1823200.0
2007-04-12 13:00:00,15.21,15.26,15.2,15.24,1148200.0,11.5121,11.5499,11.5045,11.5348,1148200.0
2007-04-12 13:30:00,15.24,15.31,15.24,15.28,885200.0,11.5348,11.5877,11.5348,11.565,885200.0
2007-04-12 14:00:00,15.28,15.29,15.24,15.28,966200.0,11.565,11.5726,11.5348,11.565,966200.0
2007-04-12 14:30:00,15.28,15.33,15.27,15.29,854400.0,11.565,11.6029,11.5575,11.5726,854400.0
2007-04-12 15:00:00,15.29,15.31,15.28,15.3,1046000.0,11.5726,11.5877,11.565,11.5802,1046000.0
2007-04-12 15:30:00,15.3,15.35,15.3,15.34,1713000.0,11.5802,11.618,11.5802,11.6104,1713000.0
2007-04-13 09:30:00,15.38,15.43,15.35,15.38,2047400.0,11.6407,11.6786,11.618,11.6407,2047400.0
2007-04-13 10:00:00,15.38,15.38,15.28,15.28,3231600.0,11.6407,11.6407,11.565,11.565,3231600.0
2007-04-13 10:30:00,15.29,15.35,15.28,15.32,1548000.0,11.5726,11.618,11.565,11.5953,1548000.0
2007-04-13 11:00:00,15.32,15.34,15.29,15.29,1195800.0,11.5953,11.6104,11.5726,11.5726,1195800.0
2007-04-13 11:30:00,15.3,15.3,15.24,15.29,2076000.0,11.5802,11.5802,11.5348,11.5726,2076000.0
2007-04-13 12:00:00,15.29,15.31,15.27,15.27,1037400.0,11.5726,11.5877,11.5575,11.5575,1037400.0
2007-04-13 12:30:00,15.27,15.29,15.27,15.28,546200.0,11.5575,11.5726,11.5575,11.565,546200.0
2007-04-13 13:00:00,15.28,15.29,15.26,15.27,1251400.0,11.565,11.5726,11.5499,11.5575,1251400.0
2007-04-13 13:30:00,15.27,15.29,15.26,15.28,993200.0,11.5575,11.5726,11.5499,11.565,993200.0
2007-04-13 14:00:00,15.29,15.31,15.27,15.3,943200.0,11.5726,11.5877,11.5575,11.5802,943200.0
2007-04-13 14:30:00,15.3,15.36,15.29,15.33,1363400.0,11.5802,11.6256,11.5726,11.6029,1363400.0
2007-04-13 15:00:00,15.33,15.36,15.31,15.33,1111400.0,11.6029,11.6256,11.5877,11.6029,1111400.0
2007-04-13 15:30:00,15.33,15.38,15.32,15.38,2479200.0,11.6029,11.6407,11.5953,11.6407,2479200.0
2007-04-16 09:30:00,15.38,15.53,15.38,15.52,1568000.0,11.6407,11.7543,11.6407,11.7467,1568000.0
2007-04-16 10:00:00,15.51,15.55,15.47,15.54,1327000.0,11.7391,11.7694,11.7088,11.7618,1327000.0
2007-04-16 10:30:00,15.54,15.59,15.53,15.58,1575800.0,11.7618,11.7997,11.7543,11.7921,1575800.0
2007-04-16 11:00:00,15.58,15.63,15.54,15.54,1272000.0,11.7921,11.8299,11.7618,11.7618,1272000.0
2007-04-16 11:30:00,15.54,15.61,15.52,15.56,1351800.0,11.7618,11.8148,11.7467,11.777,1351800.0
2007-04-16 12:00:00,15.56,15.56,15.52,15.53,552000.0,11.777,11.777,11.7467,11.7543,552000.0
2007-04-16 12:30:00,15.53,15.53,15.47,15.51,683400.0,11.7543,11.7543,11.7088,11.7391,683400.0
2007-04-16 13:00:00,15.51,15.58,15.51,15.55,425600.0,11.7391,11.7921,11.7391,11.7694,425600.0
2007-04-16 13:30:00,15.55,15.57,15.52,15.52,352800.0,11.7694,11.7845,11.7467,11.7467,352800.0
2007-04-16 14:00:00,15.52,15.53,15.47,15.49,356200.0,11.7467,11.7543,11.7088,11.724,356200.0
2007-04-16 14:30:00,15.48,15.52,15.46,15.5,690000.0,11.7164,11.7467,11.7013,11.7315,690000.0
2007-04-16 15:00:00,15.51,15.55,15.51,15.54,452400.0,11.7391,11.7694,11.7391,11.7618,452400.0
2007-04-16 15:30:00,15.54,15.54,15.49,15.52,1327800.0,11.7618,11.7618,11.724,11.7467,1327800.0
2007-04-17 09:30:00,15.53,15.53,15.42,15.46,1603400.0,11.7543,11.7543,11.671,11.7013,1603400.0
2007-04-17 10:00:00,15.46,15.56,15.46,15.49,934200.0,11.7013,11.777,11.7013,11.724,934200.0
2007-04-17 10:30:00,15.49,15.51,15.45,15.49,719200.0,11.724,11.7391,11.6937,11.724,719200.0
2007-04-17 11:00:00,15.49,15.54,15.47,15.47,725600.0,11.724,11.7618,11.7088,11.7088,725600.0
2007-04-17 11:30:00,15.47,15.5,15.46,15.47,574600.0,11.7088,11.7315,11.7013,11.7088,574600.0
2007-04-17 12:00:00,15.47,15.5,15.47,15.5,607800.0,11.7088,11.7315,11.7088,11.7315,607800.0
2007-04-17 12:30:00,15.49,15.54,15.49,15.53,918800.0,11.724,11.7618,11.724,11.7543,918800.0
2007-04-17 13:00:00,15.53,15.55,15.49,15.54,510000.0,11.7543,11.7694,11.724,11.7618,510000.0
2007-04-17 13:30:00,15.54,15.57,15.53,15.56,553000.0,11.7618,11.7845,11.7543,11.777,553000.0
2007-04-17 14:00:00,15.56,15.62,15.56,15.62,1147600.0,11.777,11.8224,11.777,11.8224,1147600.0
2007-04-17 14:30:00,15.62,15.62,15.57,15.59,690000.0,11.8224,11.8224,11.7845,11.7997,690000.0
2007-04-17 15:00:00,15.59,15.59,15.51,15.54,562200.0,11.7997,11.7997,11.7391,11.7618,562200.0
2007-04-17 15:30:00,15.54,15.56,15.51,15.53,1164400.0,11.7618,11.777,11.7391,11.7543,1164400.0
2007-04-18 09:30:00,15.53,15.59,15.5,15.52,1099600.0,11.7543,11.7997,11.7315,11.7467,1099600.0
2007-04-18 10:00:00,15.52,15.58,15.45,15.55,804200.0,11.7467,11.7921,11.6937,11.7694,804200.0
2007-04-18 10:30:00,15.56,15.58,15.46,15.48,1394800.0,11.777,11.7921,11.7013,11.7164,1394800.0
2007-04-18 11:00:00,15.47,15.52,15.43,15.44,1336000.0,11.7088,11.7467,11.6786,11.6861,1336000.0
2007-04-18 11:30:00,15.44,15.47,15.43,15.47,640400.0,11.6861,11.7088,11.6786,11.7088,640400.0
2007-04-18 12:00:00,15.47,15.54,15.46,15.54,1174000.0,11.7088,11.7618,11.7013,11.7618,1174000.0
2007-04-18 12:30:00,15.54,15.55,15.48,15.49,701000.0,11.7618,11.7694,11.7164,11.724,701000.0
2007-04-18 13:00:00,15.49,15.52,15.47,15.47,485800.0,11.724,11.7467,11.7088,11.7088,485800.0
2007-04-18 13:30:00,15.47,15.5,15.46,15.48,494800.0,11.7088,11.7315,11.7013,11.7164,494800.0
2007-04-18 14:00:00,15.47,15.52,15.47,15.5,357400.0,11.7088,11.7467,11.7088,11.7315,357400.0
2007-04-18 14:30:00,15.49,15.51,15.49,15.51,618400.0,11.724,11.7391,11.724,11.7391,618400.0
2007-04-18 15:00:00,15.5,15.56,15.49,15.53,1214200.0,11.7315,11.777,11.724,11.7543,1214200.0
2007-04-18 15:30:00,15.54,15.54,15.47,15.48,1315600.0,11.7618,11.7618,11.7088,11.7164,1315600.0
2007-04-19 09:30:00,15.4,15.4,15.26,15.27,1790400.0,11.6559,11.6559,11.5499,11.5575,1790400.0
2007-04-19 10:00:00,15.27,15.33,15.24,15.3,1563000.0,11.5575,11.6029,11.5348,11.5802,1563000.0
2007-04-19 10:30:00,15.31,15.35,15.29,15.31,1176200.0,11.5877,11.618,11.5726,11.5877,1176200.0
2007-04-19 11:00:00,15.31,15.37,15.29,15.34,461400.0,11.5877,11.6332,11.5726,11.6104,461400.0
2007-04-19 11:30:00,15.35,15.39,15.32,15.38,849400.0,11.618,11.6483,11.5953,11.6407,849400.0
2007-04-19 12:00:00,15.38,15.38,15.34,15.34,661400.0,11.6407,11.6407,11.6104,11.6104,661400.0
2007-04-19 12:30:00,15.35,15.36,15.32,15.35,483000.0,11.618,11.6256,11.5953,11.618,483000.0
2007-04-19 13:00:00,15.36,15.4,15.35,15.36,631800.0,11.6256,11.6559,11.618,11.6256,631800.0
2007-04-19 13:30:00,15.36,15.4,15.34,15.39,474200.0,11.6256,11.6559,11.6104,11.6483,474200.0
2007-04-19 14:00:00,15.39,15.39,15.33,15.35,680400.0,11.6483,11.6483,11.6029,11.618,680400.0
2007-04-19 14:30:00,15.35,15.36,15.33,15.33,573800.0,11.618,11.6256,11.6029,11.6029,573800.0
2007-04-19 15:00:00,15.33,15.4,15.33,15.38,857000.0,11.6029,11.6559,11.6029,11.6407,857000.0
2007-04-19 15:30:00,15.38,15.39,15.35,15.39,1548000.0,11.6407,11.6483,11.618,11.6483,1548000.0
2007-04-20 09:30:00,15.6,15.64,15.49,15.62,7206200.0,11.8072,11.8375,11.724,11.8224,7206200.0
2007-04-20 10:00:00,15.62,15.71,15.62,15.71,4233400.0,11.8224,11.8905,11.8224,11.8905,4233400.0
2007-04-20 10:30:00,15.71,15.94,15.69,15.91,6818200.0,11.8905,12.0646,11.8754,12.0419,6818200.0
2007-04-20 11:00:00,15.9,15.97,15.78,15.81,4994200.0,12.0343,12.0873,11.9435,11.9662,4994200.0
2007-04-20 11:30:00,15.81,15.88,15.8,15.8,2150400.0,11.9662,12.0192,11.9586,11.9586,2150400.0
2007-04-20 12:00:00,15.8,15.88,15.8,15.81,2360800.0,11.9586,12.0192,11.9586,11.9662,2360800.0
2007-04-20 12:30:00,15.81,15.83,15.78,15.8,2275200.0,11.9662,11.9813,11.9435,11.9586,2275200.0
2007-04-20 13:00:00,15.8,15.83,15.78,15.83,1805200.0,11.9586,11.9813,11.9435,11.9813,1805200.0
2007-04-20 13:30:00,15.83,15.84,15.76,15.79,1471000.0,11.9813,11.9889,11.9283,11.951,1471000.0
2007-04-20 14:00:00,15.79,15.83,15.78,15.81,945000.0,11.951,11.9813,11.9435,11.9662,945000.0
2007-04-20 14:30:00,15.8,15.87,15.8,15.83,1562800.0,11.9586,12.0116,11.9586,11.9813,1562800.0
2007-04-20 15:00:00,15.83,15.89,15.82,15.84,2605800.0,11.9813,12.0267,11.9737,11.9889,2605800.0
2007-04-20 15:30:00,15.84,15.84,15.81,15.83,3251000.0,11.9889,11.9889,11.9662,11.9813,3251000.0
2007-04-23 09:30:00,15.9,15.99,15.76,15.97,3092600.0,12.0343,12.1024,11.9283,12.0873,3092600.0
2007-04-23 10:00:00,15.97,15.99,15.86,15.88,1884600.0,12.0873,12.1024,12.004,12.0192,1884600.0
2007-04-23 10:30:00,15.88,15.88,15.77,15.79,2542200.0,12.0192,12.0192,11.9359,11.951,2542200.0
2007-04-23 11:00:00,15.79,15.8,15.7,15.77,1279800.0,11.951,11.9586,11.8829,11.9359,1279800.0
2007-04-23 11:30:00,15.77,15.83,15.74,15.83,1040200.0,11.9359,11.9813,11.9132,11.9813,1040200.0
2007-04-23 12:00:00,15.83,15.86,15.79,15.81,913400.0,11.9813,12.004,11.951,11.9662,913400.0
2007-04-23 12:30:00,15.81,15.81,15.76,15.81,639600.0,11.9662,11.9662,11.9283,11.9662,639600.0
2007-04-23 13:00:00,15.81,15.81,15.76,15.76,500200.0,11.9662,11.9662,11.9283,11.9283,500200.0
2007-04-23 13:30:00,15.76,15.78,15.74,15.75,629600.0,11.9283,11.9435,11.9132,11.9208,629600.0
2007-04-23 14:00:00,15.74,15.79,15.74,15.75,926000.0,11.9132,11.951,11.9132,11.9208,926000.0
2007-04-23 14:30:00,15.75,15.81,15.75,15.75,423000.0,11.9208,11.9662,11.9208,11.9208,423000.0
2007-04-23 15:00:00,15.75,15.79,15.74,15.78,1183800.0,11.9208,11.951,11.9132,11.9435,1183800.0
2007-04-23 15:30:00,15.79,15.8,15.75,15.79,1228000.0,11.951,11.9586,11.9208,11.951,1228000.0
2007-04-24 09:30:00,15.79,15.8,15.68,15.77,3309800.0,11.951,11.9586,11.8678,11.9359,3309800.0
2007-04-24 10:00:00,15.78,15.78,15.63,15.69,1744200.0,11.9435,11.9435,11.8299,11.8754,1744200.0
2007-04-24 10:30:00,15.69,15.7,15.56,15.65,933600.0,11.8754,11.8829,11.777,11.8451,933600.0
2007-04-24 11:00:00,15.64,15.65,15.61,15.62,1014400.0,11.8375,11.8451,11.8148,11.8224,1014400.0
2007-04-24 11:30:00,15.62,15.63,15.6,15.61,682400.0,11.8224,11.8299,11.8072,11.8148,682400.0
2007-04-24 12:00:00,15.61,15.67,15.58,15.65,1988200.0,11.8148,11.8602,11.7921,11.8451,1988200.0
2007-04-24 12:30:00,15.65,15.67,15.58,15.58,895200.0,11.8451,11.8602,11.7921,11.7921,895200.0
2007-04-24 13:00:00,15.58,15.59,15.52,15.56,1617000.0,11.7921,11.7997,11.7467,11.777,1617000.0
2007-04-24 13:30:00,15.56,15.63,15.56,15.62,904000.0,11.777,11.8299,11.777,11.8224,904000.0
2007-04-24 14:00:00,15.62,15.65,15.59,15.63,1263600.0,11.8224,11.8451,11.7997,11.8299,1263600.0
2007-04-24 14:30:00,15.63,15.64,15.6,15.62,778000.0,11.8299,11.8375,11.8072,11.8224,778000.0
2007-04-24 15:00:00,15.62,15.67,15.61,15.65,602800.0,11.8224,11.8602,11.8148,11.8451,602800.0
2007-04-24 15:30:00,15.65,15.68,15.55,15.67,2056000.0,11.8451,11.8678,11.7694,11.8602,2056000.0
2007-04-25 09:30:00,15.67,15.81,15.6,15.81,2700000.0,11.8602,11.9662,11.8072,11.9662,2700000.0
2007-04-25 10:00:00,15.8,15.9,15.77,15.9,2016600.0,11.9586,12.0343,11.9359,12.0343,2016600.0
2007-04-25 10:30:00,15.9,15.95,15.81,15.81,1912200.0,12.0343,12.0721,11.9662,11.9662,1912200.0
2007-04-25 11:00:00,15.81,15.88,15.8,15.87,1080000.0,11.9662,12.0192,11.9586,12.0116,1080000.0
2007-04-25 11:30:00,15.87,15.94,15.86,15.93,1056000.0,12.0116,12.0646,12.004,12.057,1056000.0
2007-04-25 12:00:00,15.93,15.94,15.8,15.88,1058000.0,12.057,12.0646,11.9586,12.0192,1058000.0
2007-04-25 12:30:00,15.87,15.88,15.85,15.88,649000.0,12.0116,12.0192,11.9965,12.0192,649000.0
2007-04-25 13:00:00,15.88,15.92,15.86,15.9,668400.0,12.0192,12.0494,12.004,12.0343,668400.0
2007-04-25 13:30:00,15.9,15.91,15.8,15.88,966400.0,12.0343,12.0419,11.9586,12.0192,966400.0
2007-04-25 14:00:00,15.88,15.93,15.88,15.92,1027400.0,12.0192,12.057,12.0192,12.0494,1027400.0
2007-04-25 14:30:00,15.93,15.95,15.91,15.93,1149600.0,12.057,12.0721,12.0419,12.057,1149600.0
2007-04-25 15:00:00,15.92,15.95,15.92,15.95,1213400.0,12.0494,12.0721,12.0494,12.0721,1213400.0
2007-04-25 15:30:00,15.95,15.95,15.91,15.92,2451800.0,12.0721,12.0721,12.0419,12.0494,2451800.0
2007-04-26 09:30:00,15.92,15.97,15.89,15.93,2272600.0,12.0494,12.0873,12.0267,12.057,2272600.0
2007-04-26 10:00:00,15.93,15.96,15.86,15.93,1053200.0,12.057,12.0797,12.004,12.057,1053200.0
2007-04-26 10:30:00,15.93,15.97,15.92,15.97,815800.0,12.057,12.0873,12.0494,12.0873,815800.0
2007-04-26 11:00:00,15.97,16.15,15.97,16.02,2691400.0,12.0873,12.2235,12.0873,12.1251,2691400.0
2007-04-26 11:30:00,16.02,16.02,15.93,15.93,778400.0,12.1251,12.1251,12.057,12.057,778400.0
2007-04-26 12:00:00,15.93,15.96,15.93,15.93,495600.0,12.057,12.0797,12.057,12.057,495600.0
2007-04-26 12:30:00,15.93,15.97,15.88,15.92,663200.0,12.057,12.0873,12.0192,12.0494,663200.0
2007-04-26 13:00:00,15.92,15.94,15.85,15.85,838600.0,12.0494,12.0646,11.9965,11.9965,838600.0
2007-04-26 13:30:00,15.86,15.87,15.82,15.83,940200.0,12.004,12.0116,11.9737,11.9813,940200.0
2007-04-26 14:00:00,15.84,15.91,15.83,15.9,630000.0,11.9889,12.0419,11.9813,12.0343,630000.0
2007-04-26 14:30:00,15.9,15.95,15.88,15.92,745400.0,12.0343,12.0721,12.0192,12.0494,745400.0
2007-04-26 15:00:00,15.91,15.99,15.91,15.99,832800.0,12.0419,12.1024,12.0419,12.1024,832800.0
2007-04-26 15:30:00,15.99,16.0,15.91,15.91,1264600.0,12.1024,12.11,12.0419,12.0419,1264600.0
2007-04-27 09:30:00,15.9,15.93,15.7,15.75,2183400.0,12.0343,12.057,11.8829,11.9208,2183400.0
2007-04-27 10:00:00,15.75,15.85,15.74,15.78,1196600.0,11.9208,11.9965,11.9132,11.9435,1196600.0
2007-04-27 10:30:00,15.78,15.8,15.71,15.76,946600.0,11.9435,11.9586,11.8905,11.9283,946600.0
2007-04-27 11:00:00,15.76,15.83,15.74,15.8,1434400.0,11.9283,11.9813,11.9132,11.9586,1434400.0
2007-04-27 11:30:00,15.8,15.87,15.79,15.86,758000.0,11.9586,12.0116,11.951,12.004,758000.0
2007-04-27 12:00:00,15.86,15.92,15.84,15.92,781800.0,12.004,12.0494,11.9889,12.0494,781800.0
2007-04-27 12:30:00,15.91,15.95,15.88,15.9,715000.0,12.0419,12.0721,12.0192,12.0343,715000.0
2007-04-27 13:00:00,15.91,15.91,15.85,15.88,401000.0,12.0419,12.0419,11.9965,12.0192,401000.0
2007-04-27 13:30:00,15.88,15.92,15.88,15.9,557000.0,12.0192,12.0494,12.0192,12.0343,557000.0
2007-04-27 14:00:00,15.9,15.9,15.87,15.88,1719000.0,12.0343,12.0343,12.0116,12.0192,1719000.0
2007-04-27 14:30:00,15.88,15.88,15.84,15.87,1154400.0,12.0192,12.0192,11.9889,12.0116,1154400.0
2007-04-27 15:00:00,15.87,15.88,15.81,15.83,928200.0,12.0116,12.0192,11.9662,11.9813,928200.0
2007-04-27 15:30:00,15.83,15.83,15.74,15.75,5379000.0,11.9813,11.9813,11.9132,11.9208,5379000.0
2007-04-30 09:30:00,15.72,15.75,15.67,15.7,1762200.0,11.8981,11.9208,11.8602,11.8829,1762200.0
2007-04-30 10:00:00,15.7,15.76,15.67,15.74,1636000.0,11.8829,11.9283,11.8602,11.9132,1636000.0
2007-04-30 10:30:00,15.75,15.8,15.68,15.79,1237000.0,11.9208,11.9586,11.8678,11.951,1237000.0
2007-04-30 11:00:00,15.79,15.8,15.7,15.8,1016600.0,11.951,11.9586,11.8829,11.9586,1016600.0
2007-04-30 11:30:00,15.8,15.81,15.72,15.77,485600.0,11.9586,11.9662,11.8981,11.9359,485600.0
2007-04-30 12:00:00,15.77,15.77,15.74,15.74,639000.0,11.9359,11.9359,11.9132,11.9132,639000.0
2007-04-30 12:30:00,15.74,15.74,15.67,15.67,838600.0,11.9132,11.9132,11.8602,11.8602,838600.0
2007-04-30 13:00:00,15.67,15.74,15.65,15.72,935400.0,11.8602,11.9132,11.8451,11.8981,935400.0
2007-04-30 13:30:00,15.72,15.73,15.67,15.69,521400.0,11.8981,11.9056,11.8602,11.8754,521400.0
2007-04-30 14:00:00,15.69,15.69,15.58,15.61,1280200.0,11.8754,11.8754,11.7921,11.8148,1280200.0
2007-04-30 14:30:00,15.61,15.63,15.55,15.58,1083800.0,11.8148,11.8299,11.7694,11.7921,1083800.0
2007-04-30 15:00:00,15.58,15.61,15.55,15.58,985000.0,11.7921,11.8148,11.7694,11.7921,985000.0
2007-04-30 15:30:00,15.58,15.61,15.5,15.52,2275200.0,11.7921,11.8148,11.7315,11.7467,2275200.0
2007-05-01 09:30:00,15.55,15.59,15.37,15.42,2187200.0,11.7694,11.7997,11.6332,11.671,2187200.0
2007-05-01 10:00:00,15.42,15.45,15.31,15.35,2077800.0,11.671,11.6937,11.5877,11.618,2077800.0
2007-05-01 10:30:00,15.35,15.47,15.34,15.45,1120400.0,11.618,11.7088,11.6104,11.6937,1120400.0
2007-05-01 11:00:00,15.45,15.54,15.43,15.49,922400.0,11.6937,11.7618,11.6786,11.724,922400.0
2007-05-01 11:30:00,15.48,15.51,15.45,15.46,785200.0,11.7164,11.7391,11.6937,11.7013,785200.0
2007-05-01 12:00:00,15.46,15.46,15.4,15.4,723400.0,11.7013,11.7013,11.6559,11.6559,723400.0
2007-05-01 12:30:00,15.4,15.44,15.4,15.43,897200.0,11.6559,11.6861,11.6559,11.6786,897200.0
2007-05-01 13:00:00,15.43,15.44,15.4,15.4,690400.0,11.6786,11.6861,11.6559,11.6559,690400.0
2007-05-01 13:30:00,15.4,15.45,15.4,15.44,536200.0,11.6559,11.6937,11.6559,11.6861,536200.0
2007-05-01 14:00:00,15.44,15.51,15.4,15.5,870800.0,11.6861,11.7391,11.6559,11.7315,870800.0
2007-05-01 14:30:00,15.5,15.57,15.48,15.54,919400.0,11.7315,11.7845,11.7164,11.7618,919400.0
2007-05-01 15:00:00,15.54,15.54,15.47,15.5,807600.0,11.7618,11.7618,11.7088,11.7315,807600.0
2007-05-01 15:30:00,15.5,15.54,15.49,15.51,1762600.0,11.7315,11.7618,11.724,11.7391,1762600.0
2007-05-02 09:30:00,15.54,15.74,15.5,15.71,2232200.0,11.7618,11.9132,11.7315,11.8905,2232200.0
2007-05-02 10:00:00,15.71,15.79,15.71,15.71,1232800.0,11.8905,11.951,11.8905,11.8905,1232800.0
2007-05-02 10:30:00,15.71,15.72,15.64,15.65,1649600.0,11.8905,11.8981,11.8375,11.8451,1649600.0
2007-05-02 11:00:00,15.65,15.67,15.61,15.61,1541600.0,11.8451,11.8602,11.8148,11.8148,1541600.0
2007-05-02 11:30:00,15.61,15.67,15.59,15.63,1103600.0,11.8148,11.8602,11.7997,11.8299,1103600.0
2007-05-02 12:00:00,15.62,15.63,15.61,15.63,474600.0,11.8224,11.8299,11.8148,11.8299,474600.0
2007-05-02 12:30:00,15.63,15.63,15.57,15.58,870800.0,11.8299,11.8299,11.7845,11.7921,870800.0
2007-05-02 13:00:00,15.58,15.61,15.55,15.56,1087600.0,11.7921,11.8148,11.7694,11.777,1087600.0
2007-05-02 13:30:00,15.56,15.66,15.56,15.65,1069000.0,11.777,11.8526,11.777,11.8451,1069000.0
2007-05-02 14:00:00,15.65,15.72,15.63,15.71,721200.0,11.8451,11.8981,11.8299,11.8905,721200.0
2007-05-02 14:30:00,15.71,15.74,15.69,15.7,1037200.0,11.8905,11.9132,11.8754,11.8829,1037200.0
2007-05-02 15:00:00,15.7,15.74,15.69,15.72,1193600.0,11.8829,11.9132,11.8754,11.8981,1193600.0
2007-05-02 15:30:00,15.71,15.74,15.51,15.63,3005200.0,11.8905,11.9132,11.7391,11.8299,3005200.0
2007-05-03 09:30:00,15.78,15.89,15.76,15.85,2928000.0,11.9435,12.0267,11.9283,11.9965,2928000.0
2007-05-03 10:00:00,15.85,15.86,15.67,15.68,2822400.0,11.9965,12.004,11.8602,11.8678,2822400.0
2007-05-03 10:30:00,15.68,15.76,15.68,15.71,2162200.0,11.8678,11.9283,11.8678,11.8905,2162200.0
2007-05-03 11:00:00,15.72,15.76,15.63,15.65,3660000.0,11.8981,11.9283,11.8299,11.8451,3660000.0
2007-05-03 11:30:00,15.65,15.67,15.6,15.65,2591600.0,11.8451,11.8602,11.8072,11.8451,2591600.0
2007-05-03 12:00:00,15.65,15.71,15.65,15.68,2162000.0,11.8451,11.8905,11.8451,11.8678,2162000.0
2007-05-03 12:30:00,15.67,15.76,15.65,15.71,1520000.0,11.8602,11.9283,11.8451,11.8905,1520000.0
2007-05-03 13:00:00,15.7,15.77,15.68,15.69,3264600.0,11.8829,11.9359,11.8678,11.8754,3264600.0
2007-05-03 13:30:00,15.69,15.72,15.67,15.69,1219800.0,11.8754,11.8981,11.8602,11.8754,1219800.0
2007-05-03 14:00:00,15.7,15.77,15.67,15.75,2441000.0,11.8829,11.9359,11.8602,11.9208,2441000.0
2007-05-03 14:30:00,15.74,15.8,15.73,15.78,3212200.0,11.9132,11.9586,11.9056,11.9435,3212200.0
2007-05-03 15:00:00,15.78,15.8,15.72,15.78,4246600.0,11.9435,11.9586,11.8981,11.9435,4246600.0
2007-05-03 15:30:00,15.77,15.84,15.74,15.81,6768200.0,11.9359,11.9889,11.9132,11.9662,6768200.0
2007-05-04 09:30:00,15.94,15.95,15.53,15.56,8165400.0,12.0646,12.0721,11.7543,11.777,8165400.0
2007-05-04 10:00:00,15.56,15.6,15.43,15.46,3732400.0,11.777,11.8072,11.6786,11.7013,3732400.0
2007-05-04 10:30:00,15.46,15.47,15.31,15.34,3724800.0,11.7013,11.7088,11.5877,11.6104,3724800.0
2007-05-04 11:00:00,15.33,15.41,15.31,15.34,2817000.0,11.6029,11.6634,11.5877,11.6104,2817000.0
2007-05-04 11:30:00,15.34,15.4,15.34,15.38,1797400.0,11.6104,11.6559,11.6104,11.6407,1797400.0
2007-05-04 12:00:00,15.38,15.94,15.32,15.33,2270600.0,11.6407,12.0646,11.5953,11.6029,2270600.0
2007-05-04 12:30:00,15.32,15.43,15.28,15.42,2317600.0,11.5953,11.6786,11.565,11.671,2317600.0
2007-05-04 13:00:00,15.42,15.42,15.3,15.35,862200.0,11.671,11.671,11.5802,11.618,862200.0
2007-05-04 13:30:00,15.35,15.38,15.31,15.37,1907000.0,11.618,11.6407,11.5877,11.6332,1907000.0
2007-05-04 14:00:00,15.38,15.39,15.35,15.39,1355400.0,11.6407,11.6483,11.618,11.6483,1355400.0
2007-05-04 14:30:00,15.39,15.4,15.35,15.38,1484400.0,11.6483,11.6559,11.618,11.6407,1484400.0
2007-05-04 15:00:00,15.38,15.4,15.34,15.35,1868800.0,11.6407,11.6559,11.6104,11.618,1868800.0
2007-05-04 15:30:00,15.35,15.35,15.29,15.35,4125200.0,11.618,11.618,11.5726,11.618,4125200.0
2007-05-07 09:30:00,15.42,15.45,15.28,15.28,2388400.0,11.671,11.6937,11.565,11.565,2388400.0
2007-05-07 10:00:00,15.28,15.35,15.21,15.34,2222400.0,11.565,11.618,11.5121,11.6104,2222400.0
2007-05-07 10:30:00,15.34,15.36,15.29,15.29,1388400.0,11.6104,11.6256,11.5726,11.5726,1388400.0
2007-05-07 11:00:00,15.29,15.3,15.22,15.25,1589400.0,11.5726,11.5802,11.5196,11.5423,1589400.0
2007-05-07 11:30:00,15.25,15.29,15.22,15.24,1898800.0,11.5423,11.5726,11.5196,11.5348,1898800.0
2007-05-07 12:00:00,15.25,15.25,15.2,15.24,987200.0,11.5423,11.5423,11.5045,11.5348,987200.0
2007-05-07 12:30:00,15.24,15.24,15.18,15.18,1773600.0,11.5348,11.5348,11.4893,11.4893,1773600.0
2007-05-07 13:00:00,15.18,15.2,15.15,15.18,1488000.0,11.4893,11.5045,11.4666,11.4893,1488000.0
2007-05-07 13:30:00,15.19,15.25,15.18,15.25,1398200.0,11.4969,11.5423,11.4893,11.5423,1398200.0
2007-05-07 14:00:00,15.24,15.28,15.22,15.27,1369800.0,11.5348,11.565,11.5196,11.5575,1369800.0
2007-05-07 14:30:00,15.27,15.27,15.22,15.23,1011000.0,11.5575,11.5575,11.5196,11.5272,1011000.0
2007-05-07 15:00:00,15.24,15.24,15.18,15.21,1297400.0,11.5348,11.5348,11.4893,11.5121,1297400.0
2007-05-07 15:30:00,15.2,15.21,15.15,15.16,2928800.0,11.5045,11.5121,11.4666,11.4742,2928800.0
2007-05-08 09:30:00,15.15,15.17,15.01,15.09,2889600.0,11.4666,11.4818,11.3607,11.4212,2889600.0
2007-05-08 10:00:00,15.09,15.14,15.07,15.13,1688400.0,11.4212,11.4591,11.4061,11.4515,1688400.0
2007-05-08 10:30:00,15.13,15.18,15.11,15.17,1312600.0,11.4515,11.4893,11.4364,11.4818,1312600.0
2007-05-08 11:00:00,15.17,15.19,15.12,15.12,1287600.0,11.4818,11.4969,11.4439,11.4439,1287600.0
2007-05-08 11:30:00,15.12,15.14,15.06,15.07,1307600.0,11.4439,11.4591,11.3985,11.4061,1307600.0
2007-05-08 12:00:00,15.07,15.08,15.02,15.02,1288000.0,11.4061,11.4137,11.3682,11.3682,1288000.0
2007-05-08 12:30:00,15.03,15.08,15.02,15.07,1462200.0,11.3758,11.4137,11.3682,11.4061,1462200.0
2007-05-08 13:00:00,15.06,15.1,15.05,15.08,968800.0,11.3985,11.4288,11.391,11.4137,968800.0
2007-05-08 13:30:00,15.08,15.1,15.05,15.08,1161000.0,11.4137,11.4288,11.391,11.4137,1161000.0
2007-05-08 14:00:00,15.08,15.1,15.06,15.1,1053600.0,11.4137,11.4288,11.3985,11.4288,1053600.0
2007-05-08 14:30:00,15.1,15.1,15.04,15.05,895600.0,11.4288,11.4288,11.3834,11.391,895600.0
2007-05-08 15:00:00,15.06,15.08,15.04,15.06,1323600.0,11.3985,11.4137,11.3834,11.3985,1323600.0
2007-05-08 15:30:00,15.06,15.09,15.05,15.09,1973000.0,11.3985,11.4212,11.391,11.4212,1973000.0
2007-05-09 09:30:00,15.08,15.15,14.96,14.97,2868800.0,11.4137,11.4666,11.3228,11.3304,2868800.0
2007-05-09 10:00:00,14.97,15.05,14.94,14.95,2641600.0,11.3304,11.391,11.3077,11.3153,2641600.0
2007-05-09 10:30:00,14.95,14.97,14.9,14.97,2027200.0,11.3153,11.3304,11.2774,11.3304,2027200.0
2007-05-09 11:00:00,14.96,14.97,14.93,14.93,1088800.0,11.3228,11.3304,11.3001,11.3001,1088800.0
2007-05-09 11:30:00,14.93,14.94,14.9,14.91,1604000.0,11.3001,11.3077,11.2774,11.285,1604000.0
2007-05-09 12:00:00,14.91,14.94,14.9,14.92,1523000.0,11.285,11.3077,11.2774,11.2926,1523000.0
2007-05-09 12:30:00,14.92,14.97,14.91,14.96,1148000.0,11.2926,11.3304,11.285,11.3228,1148000.0
2007-05-09 13:00:00,14.96,15.0,14.96,14.99,988600.0,11.3228,11.3531,11.3228,11.3455,988600.0
2007-05-09 13:30:00,14.99,14.99,14.94,14.95,1712600.0,11.3455,11.3455,11.3077,11.3153,1712600.0
2007-05-09 14:00:00,14.95,15.02,14.92,15.01,2150200.0,11.3153,11.3682,11.2926,11.3607,2150200.0
2007-05-09 14:30:00,15.01,15.1,14.98,15.06,2154800.0,11.3607,11.4288,11.338,11.3985,2154800.0
2007-05-09 15:00:00,15.06,15.06,15.0,15.04,1604800.0,11.3985,11.3985,11.3531,11.3834,1604800.0
2007-05-09 15:30:00,15.04,15.08,15.0,15.01,2201600.0,11.3834,11.4137,11.3531,11.3607,2201600.0
2007-05-10 09:30:00,14.96,15.04,14.88,14.96,2460600.0,11.3228,11.3834,11.2623,11.3228,2460600.0
2007-05-10 10:00:00,14.96,14.97,14.92,14.96,1160600.0,11.3228,11.3304,11.2926,11.3228,1160600.0
2007-05-10 10:30:00,14.96,14.98,14.93,14.95,1616200.0,11.3228,11.338,11.3001,11.3153,1616200.0
2007-05-10 11:00:00,14.95,14.95,14.81,14.86,2105600.0,11.3153,11.3153,11.2093,11.2471,2105600.0
2007-05-10 11:30:00,14.86,14.9,14.8,14.8,1250400.0,11.2471,11.2774,11.2017,11.2017,1250400.0
2007-05-10 12:00:00,14.81,14.82,14.77,14.81,1521400.0,11.2093,11.2169,11.179,11.2093,1521400.0
2007-05-10 12:30:00,14.81,14.89,14.81,14.89,1248600.0,11.2093,11.2699,11.2093,11.2699,1248600.0
2007-05-10 13:00:00,14.89,14.9,14.84,14.86,1413800.0,11.2699,11.2774,11.232,11.2471,1413800.0
2007-05-10 13:30:00,14.85,14.86,14.8,14.86,2079000.0,11.2396,11.2471,11.2017,11.2471,2079000.0
2007-05-10 14:00:00,14.86,14.88,14.85,14.87,1154800.0,11.2471,11.2623,11.2396,11.2547,1154800.0
2007-05-10 14:30:00,14.87,14.87,14.84,14.84,1149000.0,11.2547,11.2547,11.232,11.232,1149000.0
2007-05-10 15:00:00,14.84,14.88,14.77,14.78,2254200.0,11.232,11.2623,11.179,11.1866,2254200.0
2007-05-10 15:30:00,14.79,14.8,14.75,14.77,4036800.0,11.1942,11.2017,11.1639,11.179,4036800.0
2007-05-11 09:30:00,14.82,14.92,14.79,14.87,1083800.0,11.2169,11.2926,11.1942,11.2547,1083800.0
2007-05-11 10:00:00,14.87,14.9,14.78,14.78,1182600.0,11.2547,11.2774,11.1866,11.1866,1182600.0
2007-05-11 10:30:00,14.78,14.85,14.78,14.83,1760400.0,11.1866,11.2396,11.1866,11.2244,1760400.0
2007-05-11 11:00:00,14.83,14.88,14.81,14.86,2838200.0,11.2244,11.2623,11.2093,11.2471,2838200.0
2007-05-11 11:30:00,14.86,14.86,14.79,14.81,1562400.0,11.2471,11.2471,11.1942,11.2093,1562400.0
2007-05-11 12:00:00,14.81,14.83,14.8,14.81,756000.0,11.2093,11.2244,11.2017,11.2093,756000.0
2007-05-11 12:30:00,14.81,14.83,14.77,14.78,1084800.0,11.2093,11.2244,11.179,11.1866,1084800.0
2007-05-11 13:00:00,14.77,14.86,14.77,14.85,1498200.0,11.179,11.2471,11.179,11.2396,1498200.0
2007-05-11 13:30:00,14.85,14.85,14.8,14.83,1210000.0,11.2396,11.2396,11.2017,11.2244,1210000.0
2007-05-11 14:00:00,14.83,14.83,14.77,14.79,1061600.0,11.2244,11.2244,11.179,11.1942,1061600.0
2007-05-11 14:30:00,14.79,14.79,14.75,14.77,999000.0,11.1942,11.1942,11.1639,11.179,999000.0
2007-05-11 15:00:00,14.76,14.77,14.75,14.77,1131200.0,11.1715,11.179,11.1639,11.179,1131200.0
2007-05-11 15:30:00,14.77,14.81,14.77,14.81,2472600.0,11.179,11.2093,11.179,11.2093,2472600.0
2007-05-14 09:30:00,14.85,14.88,14.75,14.75,1658200.0,11.2396,11.2623,11.1639,11.1639,1658200.0
2007-05-14 10:00:00,14.75,14.77,14.63,14.67,2416800.0,11.1639,11.179,11.0731,11.1033,2416800.0
2007-05-14 10:30:00,14.67,14.68,14.65,14.67,1250000.0,11.1033,11.1109,11.0882,11.1033,1250000.0
2007-05-14 11:00:00,14.67,14.67,14.61,14.61,2050600.0,11.1033,11.1033,11.0579,11.0579,2050600.0
2007-05-14 11:30:00,14.61,14.63,14.59,14.6,1261200.0,11.0579,11.0731,11.0428,11.0504,1261200.0
2007-05-14 12:00:00,14.6,14.61,14.57,14.6,1299800.0,11.0504,11.0579,11.0277,11.0504,1299800.0
2007-05-14 12:30:00,14.59,14.63,14.59,14.6,1162200.0,11.0428,11.0731,11.0428,11.0504,1162200.0
2007-05-14 13:00:00,14.6,14.6,14.53,14.54,1999600.0,11.0504,11.0504,10.9974,11.0049,1999600.0
2007-05-14 13:30:00,14.54,14.55,14.51,14.51,2201400.0,11.0049,11.0125,10.9822,10.9822,2201400.0
2007-05-14 14:00:00,14.52,14.52,14.45,14.46,3170800.0,10.9898,10.9898,10.9368,10.9444,3170800.0
2007-05-14 14:30:00,14.46,14.46,14.36,14.4,6580400.0,10.9444,10.9444,10.8687,10.899,6580400.0
2007-05-14 15:00:00,14.4,14.47,14.37,14.45,5035200.0,10.899,10.952,10.8763,10.9368,5035200.0
2007-05-14 15:30:00,14.46,14.47,14.42,14.45,5030200.0,10.9444,10.952,10.9141,10.9368,5030200.0
2007-05-15 09:30:00,14.46,14.5,14.19,14.29,5102200.0,10.9444,10.9747,10.74,10.8157,5102200.0
2007-05-15 10:00:00,14.29,14.42,14.27,14.37,4625800.0,10.8157,10.9141,10.8006,10.8763,4625800.0
2007-05-15 10:30:00,14.38,14.47,14.27,14.3,2954600.0,10.8838,10.952,10.8006,10.8233,2954600.0
2007-05-15 11:00:00,14.29,14.3,14.21,14.24,3976800.0,10.8157,10.8233,10.7552,10.7779,3976800.0
2007-05-15 11:30:00,14.24,14.27,14.22,14.24,2185600.0,10.7779,10.8006,10.7627,10.7779,2185600.0
2007-05-15 12:00:00,14.24,14.24,14.21,14.22,2244800.0,10.7779,10.7779,10.7552,10.7627,2244800.0
2007-05-15 12:30:00,14.22,14.25,14.19,14.21,1730400.0,10.7627,10.7855,10.74,10.7552,1730400.0
2007-05-15 13:00:00,14.21,14.24,14.2,14.23,1798800.0,10.7552,10.7779,10.7476,10.7703,1798800.0
2007-05-15 13:30:00,14.23,14.24,14.19,14.24,2015800.0,10.7703,10.7779,10.74,10.7779,2015800.0
2007-05-15 14:00:00,14.23,14.28,14.21,14.25,1997000.0,10.7703,10.8082,10.7552,10.7855,1997000.0
2007-05-15 14:30:00,14.25,14.28,14.19,14.22,3041000.0,10.7855,10.8082,10.74,10.7627,3041000.0
2007-05-15 15:00:00,14.22,14.24,14.2,14.22,2462800.0,10.7627,10.7779,10.7476,10.7627,2462800.0
2007-05-15 15:30:00,14.22,14.24,14.19,14.19,4129600.0,10.7627,10.7779,10.74,10.74,4129600.0
2007-05-16 09:30:00,14.21,14.37,14.21,14.22,3129600.0,10.7552,10.8763,10.7552,10.7627,3129600.0
2007-05-16 10:00:00,14.22,14.29,14.17,14.27,2805800.0,10.7627,10.8157,10.7249,10.8006,2805800.0
2007-05-16 10:30:00,14.28,14.28,14.14,14.15,2002000.0,10.8082,10.8082,10.7022,10.7098,2002000.0
2007-05-16 11:00:00,14.15,14.21,14.06,14.1,3344400.0,10.7098,10.7552,10.6416,10.6719,3344400.0
2007-05-16 11:30:00,14.1,14.15,14.06,14.11,3030000.0,10.6719,10.7098,10.6416,10.6795,3030000.0
2007-05-16 12:00:00,14.11,14.11,14.08,14.1,1539800.0,10.6795,10.6795,10.6568,10.6719,1539800.0
2007-05-16 12:30:00,14.1,14.11,14.05,14.1,1502600.0,10.6719,10.6795,10.6341,10.6719,1502600.0
2007-05-16 13:00:00,14.1,14.22,14.02,14.05,2705800.0,10.6719,10.7627,10.6114,10.6341,2705800.0
2007-05-16 13:30:00,14.05,14.09,14.02,14.04,2749800.0,10.6341,10.6644,10.6114,10.6265,2749800.0
2007-05-16 14:00:00,14.04,14.2,14.03,14.04,3407000.0,10.6265,10.7476,10.6189,10.6265,3407000.0
2007-05-16 14:30:00,14.04,14.19,14.04,14.12,13212800.0,10.6265,10.74,10.6265,10.6871,13212800.0
2007-05-16 15:00:00,14.12,14.12,14.05,14.07,3892000.0,10.6871,10.6871,10.6341,10.6492,3892000.0
2007-05-16 15:30:00,14.08,14.11,14.06,14.09,6959200.0,10.6568,10.6795,10.6416,10.6644,6959200.0
2007-05-17 09:30:00,14.19,14.27,14.11,14.24,3350400.0,10.74,10.8006,10.6795,10.7779,3350400.0
2007-05-17 10:00:00,14.24,14.27,14.15,14.18,2810800.0,10.7779,10.8006,10.7098,10.7325,2810800.0
2007-05-17 10:30:00,14.18,14.2,14.13,14.15,2344200.0,10.7325,10.7476,10.6946,10.7098,2344200.0
2007-05-17 11:00:00,14.15,14.17,14.05,14.07,3491200.0,10.7098,10.7249,10.6341,10.6492,3491200.0
2007-05-17 11:30:00,14.06,14.13,14.04,14.1,1642000.0,10.6416,10.6946,10.6265,10.6719,1642000.0
2007-05-17 12:00:00,14.1,14.15,14.06,14.12,18285800.0,10.6719,10.7098,10.6416,10.6871,18285800.0
2007-05-17 12:30:00,14.11,14.13,14.09,14.13,7573200.0,10.6795,10.6946,10.6644,10.6946,7573200.0
2007-05-17 13:00:00,14.12,14.13,14.09,14.13,1839400.0,10.6871,10.6946,10.6644,10.6946,1839400.0
2007-05-17 13:30:00,14.13,14.18,14.12,14.17,2168400.0,10.6946,10.7325,10.6871,10.7249,2168400.0
2007-05-17 14:00:00,14.17,14.2,14.15,14.18,1355400.0,10.7249,10.7476,10.7098,10.7325,1355400.0
2007-05-17 14:30:00,14.18,14.29,14.18,14.26,3902200.0,10.7325,10.8157,10.7325,10.793,3902200.0
2007-05-17 15:00:00,14.26,14.29,14.1,14.26,4902200.0,10.793,10.8157,10.6719,10.793,4902200.0
2007-05-17 15:30:00,14.26,14.28,14.21,14.24,5547000.0,10.793,10.8082,10.7552,10.7779,5547000.0
2007-05-18 09:30:00,14.32,14.5,14.28,14.47,11406200.0,10.8384,10.9747,10.8082,10.952,11406200.0
2007-05-18 10:00:00,14.47,14.52,14.38,14.51,3575400.0,10.952,10.9898,10.8838,10.9822,3575400.0
2007-05-18 10:30:00,14.51,14.54,14.49,14.52,2954000.0,10.9822,11.0049,10.9671,10.9898,2954000.0
2007-05-18 11:00:00,14.52,14.58,14.51,14.56,2880400.0,10.9898,11.0352,10.9822,11.0201,2880400.0
2007-05-18 11:30:00,14.56,14.56,14.52,14.53,2413600.0,11.0201,11.0201,10.9898,10.9974,2413600.0
2007-05-18 12:00:00,14.54,14.62,14.52,14.6,2125600.0,11.0049,11.0655,10.9898,11.0504,2125600.0
2007-05-18 12:30:00,14.61,14.65,14.58,14.6,1447000.0,11.0579,11.0882,11.0352,11.0504,1447000.0
2007-05-18 13:00:00,14.6,14.62,14.56,14.58,1521000.0,11.0504,11.0655,11.0201,11.0352,1521000.0
2007-05-18 13:30:00,14.58,14.62,14.58,14.58,1330200.0,11.0352,11.0655,11.0352,11.0352,1330200.0
2007-05-18 14:00:00,14.58,14.63,14.24,14.59,1564600.0,11.0352,11.0731,10.7779,11.0428,1564600.0
2007-05-18 14:30:00,14.58,14.59,14.51,14.53,1697000.0,11.0352,11.0428,10.9822,10.9974,1697000.0
2007-05-18 15:00:00,14.54,14.55,14.48,14.49,2395000.0,11.0049,11.0125,10.9595,10.9671,2395000.0
2007-05-18 15:30:00,14.49,14.58,14.46,14.49,4355800.0,10.9671,11.0352,10.9444,10.9671,4355800.0
2007-05-21 09:30:00,14.56,14.7,14.51,14.6,2903800.0,11.0201,11.126,10.9822,11.0504,2903800.0
2007-05-21 10:00:00,14.59,14.65,14.56,14.63,2845600.0,11.0428,11.0882,11.0201,11.0731,2845600.0
2007-05-21 10:30:00,14.63,14.72,14.61,14.67,2338800.0,11.0731,11.1412,11.0579,11.1033,2338800.0
2007-05-21 11:00:00,14.67,14.72,14.65,14.71,1823000.0,11.1033,11.1412,11.0882,11.1336,1823000.0
2007-05-21 11:30:00,14.71,14.76,14.69,14.75,2114400.0,11.1336,11.1715,11.1185,11.1639,2114400.0
2007-05-21 12:00:00,14.75,14.8,14.7,14.75,2525200.0,11.1639,11.2017,11.126,11.1639,2525200.0
2007-05-21 12:30:00,14.75,14.75,14.7,14.72,1404800.0,11.1639,11.1639,11.126,11.1412,1404800.0
2007-05-21 13:00:00,14.72,14.77,14.71,14.76,1099400.0,11.1412,11.179,11.1336,11.1715,1099400.0
2007-05-21 13:30:00,14.76,14.77,14.74,14.74,1411800.0,11.1715,11.179,11.1563,11.1563,1411800.0
2007-05-21 14:00:00,14.74,14.74,14.66,14.67,1307600.0,11.1563,11.1563,11.0958,11.1033,1307600.0
2007-05-21 14:30:00,14.67,14.7,14.65,14.67,2293000.0,11.1033,11.126,11.0882,11.1033,2293000.0
2007-05-21 15:00:00,14.67,14.67,14.57,14.58,3288600.0,11.1033,11.1033,11.0277,11.0352,3288600.0
2007-05-21 15:30:00,14.58,14.65,14.56,14.63,3023200.0,11.0352,11.0882,11.0201,11.0731,3023200.0
2007-05-22 09:30:00,14.66,14.77,14.65,14.65,2587600.0,11.0958,11.179,11.0882,11.0882,2587600.0
2007-05-22 10:00:00,14.65,14.7,14.47,14.54,3028000.0,11.0882,11.126,10.952,11.0049,3028000.0
2007-05-22 10:30:00,14.54,14.55,14.47,14.51,1605200.0,11.0049,11.0125,10.952,10.9822,1605200.0
2007-05-22 11:00:00,14.51,14.53,14.47,14.53,1147600.0,10.9822,10.9974,10.952,10.9974,1147600.0
2007-05-22 11:30:00,14.53,14.53,14.49,14.51,1226800.0,10.9974,10.9974,10.9671,10.9822,1226800.0
2007-05-22 12:00:00,14.5,14.55,14.49,14.55,785400.0,10.9747,11.0125,10.9671,11.0125,785400.0
2007-05-22 12:30:00,14.54,14.58,14.52,14.58,1152200.0,11.0049,11.0352,10.9898,11.0352,1152200.0
2007-05-22 13:00:00,14.57,14.61,14.56,14.57,893400.0,11.0277,11.0579,11.0201,11.0277,893400.0
2007-05-22 13:30:00,14.57,14.6,14.55,14.58,963200.0,11.0277,11.0504,11.0125,11.0352,963200.0
2007-05-22 14:00:00,14.58,14.59,14.55,14.56,1190200.0,11.0352,11.0428,11.0125,11.0201,1190200.0
2007-05-22 14:30:00,14.57,14.57,14.5,14.51,1533000.0,11.0277,11.0277,10.9747,10.9822,1533000.0
2007-05-22 15:00:00,14.51,14.55,14.5,14.53,1447400.0,10.9822,11.0125,10.9747,10.9974,1447400.0
2007-05-22 15:30:00,14.53,14.54,14.49,14.5,2364200.0,10.9974,11.0049,10.9671,10.9747,2364200.0
2007-05-23 09:30:00,14.59,14.62,14.53,14.56,1391000.0,11.0428,11.0655,10.9974,11.0201,1391000.0
2007-05-23 10:00:00,14.55,14.6,14.51,14.6,1566800.0,11.0125,11.0504,10.9822,11.0504,1566800.0
2007-05-23 10:30:00,14.6,14.6,14.55,14.56,1179200.0,11.0504,11.0504,11.0125,11.0201,1179200.0
2007-05-23 11:00:00,14.56,14.56,14.53,14.55,1139000.0,11.0201,11.0201,10.9974,11.0125,1139000.0
2007-05-23 11:30:00,14.55,14.61,14.54,14.59,1061800.0,11.0125,11.0579,11.0049,11.0428,1061800.0
2007-05-23 12:00:00,14.59,14.61,14.59,14.6,906200.0,11.0428,11.0579,11.0428,11.0504,906200.0
2007-05-23 12:30:00,14.6,14.61,14.56,14.6,776800.0,11.0504,11.0579,11.0201,11.0504,776800.0
2007-05-23 13:00:00,14.6,14.63,14.6,14.6,833000.0,11.0504,11.0731,11.0504,11.0504,833000.0
2007-05-23 13:30:00,14.61,14.61,14.55,14.56,728800.0,11.0579,11.0579,11.0125,11.0201,728800.0
2007-05-23 14:00:00,14.56,14.59,14.47,14.48,1404600.0,11.0201,11.0428,10.952,10.9595,1404600.0
2007-05-23 14:30:00,14.49,14.55,14.48,14.5,1348800.0,10.9671,11.0125,10.9595,10.9747,1348800.0
2007-05-23 15:00:00,14.5,14.5,14.47,14.49,1136800.0,10.9747,10.9747,10.952,10.9671,1136800.0
2007-05-23 15:30:00,14.49,14.49,14.44,14.44,2269000.0,10.9671,10.9671,10.9293,10.9293,2269000.0
2007-05-24 09:30:00,14.45,14.55,14.43,14.49,1642000.0,10.9368,11.0125,10.9217,10.9671,1642000.0
2007-05-24 10:00:00,14.49,14.58,14.49,14.51,1658000.0,10.9671,11.0352,10.9671,10.9822,1658000.0
2007-05-24 10:30:00,14.52,14.53,14.38,14.39,1427800.0,10.9898,10.9974,10.8838,10.8914,1427800.0
2007-05-24 11:00:00,14.38,14.46,14.27,14.27,2569000.0,10.8838,10.9444,10.8006,10.8006,2569000.0
2007-05-24 11:30:00,14.28,14.33,14.25,14.3,1613200.0,10.8082,10.846,10.7855,10.8233,1613200.0
2007-05-24 12:00:00,14.3,14.3,14.21,14.22,3763000.0,10.8233,10.8233,10.7552,10.7627,3763000.0
2007-05-24 12:30:00,14.22,14.26,14.19,14.26,2010400.0,10.7627,10.793,10.74,10.793,2010400.0
2007-05-24 13:00:00,14.26,14.31,14.25,14.27,1282800.0,10.793,10.8309,10.7855,10.8006,1282800.0
2007-05-24 13:30:00,14.28,14.29,14.24,14.28,1652600.0,10.8082,10.8157,10.7779,10.8082,1652600.0
2007-05-24 14:00:00,14.28,14.28,14.2,14.21,2335400.0,10.8082,10.8082,10.7476,10.7552,2335400.0
2007-05-24 14:30:00,14.21,14.22,14.15,14.16,2698600.0,10.7552,10.7627,10.7098,10.7173,2698600.0
2007-05-24 15:00:00,14.15,14.24,14.14,14.15,3183600.0,10.7098,10.7779,10.7022,10.7098,3183600.0
2007-05-24 15:30:00,14.15,14.18,14.04,14.15,6382000.0,10.7098,10.7325,10.6265,10.7098,6382000.0
2007-05-25 09:30:00,14.27,14.27,14.15,14.22,1844200.0,10.8006,10.8006,10.7098,10.7627,1844200.0
2007-05-25 10:00:00,14.22,14.28,14.21,14.22,1303600.0,10.7627,10.8082,10.7552,10.7627,1303600.0
2007-05-25 10:30:00,14.22,14.29,14.22,14.25,775600.0,10.7627,10.8157,10.7627,10.7855,775600.0
2007-05-25 11:00:00,14.26,14.26,14.18,14.18,1107000.0,10.793,10.793,10.7325,10.7325,1107000.0
2007-05-25 11:30:00,14.19,14.19,14.11,14.13,1377600.0,10.74,10.74,10.6795,10.6946,1377600.0
2007-05-25 12:00:00,14.13,14.13,14.1,14.11,1538400.0,10.6946,10.6946,10.6719,10.6795,1538400.0
2007-05-25 12:30:00,14.11,14.17,14.1,14.16,1133200.0,10.6795,10.7249,10.6719,10.7173,1133200.0
2007-05-25 13:00:00,14.15,14.22,14.15,14.22,1124200.0,10.7098,10.7627,10.7098,10.7627,1124200.0
2007-05-25 13:30:00,14.21,14.24,14.21,14.24,999400.0,10.7552,10.7779,10.7552,10.7779,999400.0
2007-05-25 14:00:00,14.24,14.28,14.23,14.27,1209600.0,10.7779,10.8082,10.7703,10.8006,1209600.0
2007-05-25 14:30:00,14.27,14.33,14.21,14.32,1548000.0,10.8006,10.846,10.7552,10.8384,1548000.0
2007-05-25 15:00:00,14.32,14.35,14.31,14.34,1872000.0,10.8384,10.8611,10.8309,10.8536,1872000.0
2007-05-25 15:30:00,14.34,14.34,14.3,14.3,2444800.0,10.8536,10.8536,10.8233,10.8233,2444800.0
2007-05-29 09:30:00,14.35,14.35,14.25,14.32,1431400.0,10.8611,10.8611,10.7855,10.8384,1431400.0
2007-05-29 10:00:00,14.32,14.37,14.21,14.24,2110200.0,10.8384,10.8763,10.7552,10.7779,2110200.0
2007-05-29 10:30:00,14.24,14.34,14.24,14.33,1079800.0,10.7779,10.8536,10.7779,10.846,1079800.0
2007-05-29 11:00:00,14.33,14.33,14.29,14.3,702400.0,10.846,10.846,10.8157,10.8233,702400.0
2007-05-29 11:30:00,14.31,14.34,14.29,14.29,1235800.0,10.8309,10.8536,10.8157,10.8157,1235800.0
2007-05-29 12:00:00,14.3,14.34,14.24,14.24,1096400.0,10.8233,10.8536,10.7779,10.7779,1096400.0
2007-05-29 12:30:00,14.25,14.28,14.22,14.25,810200.0,10.7855,10.8082,10.7627,10.7855,810200.0
2007-05-29 13:00:00,14.25,14.29,14.21,14.24,1154800.0,10.7855,10.8157,10.7552,10.7779,1154800.0
2007-05-29 13:30:00,14.25,14.26,14.21,14.23,641600.0,10.7855,10.793,10.7552,10.7703,641600.0
2007-05-29 14:00:00,14.22,14.24,14.2,14.23,891600.0,10.7627,10.7779,10.7476,10.7703,891600.0
2007-05-29 14:30:00,14.22,14.24,14.2,14.21,841400.0,10.7627,10.7779,10.7476,10.7552,841400.0
2007-05-29 15:00:00,14.21,14.26,14.21,14.24,1294600.0,10.7552,10.793,10.7552,10.7779,1294600.0
2007-05-29 15:30:00,14.25,14.29,14.21,14.29,1625600.0,10.7855,10.8157,10.7552,10.8157,1625600.0
2007-05-30 09:30:00,14.22,14.3,14.19,14.29,1712000.0,10.7627,10.8233,10.74,10.8157,1712000.0
2007-05-30 10:00:00,14.29,14.34,14.26,14.32,1661600.0,10.8157,10.8536,10.793,10.8384,1661600.0
2007-05-30 10:30:00,14.32,14.36,14.3,14.31,1435400.0,10.8384,10.8687,10.8233,10.8309,1435400.0
2007-05-30 11:00:00,14.31,14.35,14.28,14.33,815400.0,10.8309,10.8611,10.8082,10.846,815400.0
2007-05-30 11:30:00,14.34,14.34,14.29,14.3,801000.0,10.8536,10.8536,10.8157,10.8233,801000.0
2007-05-30 12:00:00,14.3,14.3,14.25,14.3,852600.0,10.8233,10.8233,10.7855,10.8233,852600.0
2007-05-30 12:30:00,14.3,14.32,14.25,14.28,882000.0,10.8233,10.8384,10.7855,10.8082,882000.0
2007-05-30 13:00:00,14.28,14.28,14.25,14.27,378000.0,10.8082,10.8082,10.7855,10.8006,378000.0
2007-05-30 13:30:00,14.26,14.29,14.22,14.23,1106800.0,10.793,10.8157,10.7627,10.7703,1106800.0
2007-05-30 14:00:00,14.23,14.29,14.16,14.26,1747200.0,10.7703,10.8157,10.7173,10.793,1747200.0
2007-05-30 14:30:00,14.27,14.3,14.24,14.3,1617800.0,10.8006,10.8233,10.7779,10.8233,1617800.0
2007-05-30 15:00:00,14.3,14.31,14.28,14.3,992200.0,10.8233,10.8309,10.8082,10.8233,992200.0
2007-05-30 15:30:00,14.3,14.36,14.3,14.36,2289800.0,10.8233,10.8687,10.8233,10.8687,2289800.0
2007-05-31 09:30:00,14.44,14.44,14.31,14.33,1421400.0,10.9293,10.9293,10.8309,10.846,1421400.0
2007-05-31 10:00:00,14.32,14.39,14.28,14.35,1117200.0,10.8384,10.8914,10.8082,10.8611,1117200.0
2007-05-31 10:30:00,14.35,14.4,14.34,14.37,719800.0,10.8611,10.899,10.8536,10.8763,719800.0
2007-05-31 11:00:00,14.37,14.37,14.29,14.33,883000.0,10.8763,10.8763,10.8157,10.846,883000.0
2007-05-31 11:30:00,14.33,14.4,14.32,14.4,968600.0,10.846,10.899,10.8384,10.899,968600.0
2007-05-31 12:00:00,14.4,14.45,14.4,14.44,636200.0,10.899,10.9368,10.899,10.9293,636200.0
2007-05-31 12:30:00,14.45,14.45,14.38,14.38,539000.0,10.9368,10.9368,10.8838,10.8838,539000.0
2007-05-31 13:00:00,14.38,14.38,14.31,14.34,1775800.0,10.8838,10.8838,10.8309,10.8536,1775800.0
2007-05-31 13:30:00,14.34,14.36,14.31,14.35,1518800.0,10.8536,10.8687,10.8309,10.8611,1518800.0
2007-05-31 14:00:00,14.35,14.4,14.34,14.4,676600.0,10.8611,10.899,10.8536,10.899,676600.0
2007-05-31 14:30:00,14.4,14.42,14.36,14.36,596400.0,10.899,10.9141,10.8687,10.8687,596400.0
2007-05-31 15:00:00,14.36,14.38,14.33,14.33,1141200.0,10.8687,10.8838,10.846,10.846,1141200.0
2007-05-31 15:30:00,14.33,14.42,14.33,14.42,2624400.0,10.846,10.9141,10.846,10.9141,2624400.0
2007-06-01 09:30:00,14.4,14.49,14.37,14.48,2019000.0,10.899,10.9671,10.8763,10.9595,2019000.0
2007-06-01 10:00:00,14.47,14.54,14.4,14.44,1342400.0,10.952,11.0049,10.899,10.9293,1342400.0
2007-06-01 10:30:00,14.44,14.5,14.43,14.49,1254200.0,10.9293,10.9747,10.9217,10.9671,1254200.0
2007-06-01 11:00:00,14.5,14.52,14.45,14.49,1281600.0,10.9747,10.9898,10.9368,10.9671,1281600.0
2007-06-01 11:30:00,14.49,14.54,14.47,14.54,1102600.0,10.9671,11.0049,10.952,11.0049,1102600.0
2007-06-01 12:00:00,14.54,14.58,14.51,14.52,2039400.0,11.0049,11.0352,10.9822,10.9898,2039400.0
2007-06-01 12:30:00,14.52,14.56,14.47,14.56,1421400.0,10.9898,11.0201,10.952,11.0201,1421400.0
2007-06-01 13:00:00,14.56,14.57,14.53,14.56,1016800.0,11.0201,11.0277,10.9974,11.0201,1016800.0
2007-06-01 13:30:00,14.56,14.56,14.52,14.53,1037400.0,11.0201,11.0201,10.9898,10.9974,1037400.0
2007-06-01 14:00:00,14.52,14.54,14.4,14.52,1955400.0,10.9898,11.0049,10.899,10.9898,1955400.0
2007-06-01 14:30:00,14.52,14.55,14.49,14.54,1416200.0,10.9898,11.0125,10.9671,11.0049,1416200.0
2007-06-01 15:00:00,14.54,14.58,14.54,14.57,1829400.0,11.0049,11.0352,11.0049,11.0277,1829400.0
2007-06-01 15:30:00,14.56,14.58,14.55,14.56,2813600.0,11.0201,11.0352,11.0125,11.0201,2813600.0
2007-06-04 09:30:00,14.43,14.5,14.4,14.47,1779200.0,10.9217,10.9747,10.899,10.952,1779200.0
2007-06-04 10:00:00,14.47,14.49,14.44,14.47,854200.0,10.952,10.9671,10.9293,10.952,854200.0
2007-06-04 10:30:00,14.47,14.51,14.41,14.43,1107600.0,10.952,10.9822,10.9066,10.9217,1107600.0
2007-06-04 11:00:00,14.42,14.48,14.42,14.43,713400.0,10.9141,10.9595,10.9141,10.9217,713400.0
2007-06-04 11:30:00,14.43,14.46,14.41,14.43,787200.0,10.9217,10.9444,10.9066,10.9217,787200.0
2007-06-04 12:00:00,14.43,14.43,14.41,14.41,780400.0,10.9217,10.9217,10.9066,10.9066,780400.0
2007-06-04 12:30:00,14.42,14.42,14.32,14.33,1632400.0,10.9141,10.9141,10.8384,10.846,1632400.0
2007-06-04 13:00:00,14.33,14.35,14.31,14.34,1392200.0,10.846,10.8611,10.8309,10.8536,1392200.0
2007-06-04 13:30:00,14.34,14.39,14.33,14.37,963000.0,10.8536,10.8914,10.846,10.8763,963000.0
2007-06-04 14:00:00,14.37,14.39,14.33,14.33,1084000.0,10.8763,10.8914,10.846,10.846,1084000.0
2007-06-04 14:30:00,14.33,14.35,14.31,14.35,1165000.0,10.846,10.8611,10.8309,10.8611,1165000.0
2007-06-04 15:00:00,14.34,14.38,14.34,14.36,1488600.0,10.8536,10.8838,10.8536,10.8687,1488600.0
2007-06-04 15:30:00,14.36,14.43,14.36,14.41,2969200.0,10.8687,10.9217,10.8687,10.9066,2969200.0
2007-06-05 09:30:00,14.35,14.37,14.27,14.3,1380800.0,10.8611,10.8763,10.8006,10.8233,1380800.0
2007-06-05 10:00:00,14.3,14.33,14.21,14.22,1735200.0,10.8233,10.846,10.7552,10.7627,1735200.0
2007-06-05 10:30:00,14.22,14.24,14.18,14.22,1830800.0,10.7627,10.7779,10.7325,10.7627,1830800.0
2007-06-05 11:00:00,14.22,14.27,14.2,14.22,1622600.0,10.7627,10.8006,10.7476,10.7627,1622600.0
2007-06-05 11:30:00,14.22,14.24,14.2,14.21,1743800.0,10.7627,10.7779,10.7476,10.7552,1743800.0
2007-06-05 12:00:00,14.2,14.21,14.17,14.19,1675000.0,10.7476,10.7552,10.7249,10.74,1675000.0
2007-06-05 12:30:00,14.19,14.2,14.15,14.15,1271600.0,10.74,10.7476,10.7098,10.7098,1271600.0
2007-06-05 13:00:00,14.16,14.22,14.15,14.21,1251600.0,10.7173,10.7627,10.7098,10.7552,1251600.0
2007-06-05 13:30:00,14.22,14.28,14.19,14.28,1355600.0,10.7627,10.8082,10.74,10.8082,1355600.0
2007-06-05 14:00:00,14.27,14.3,14.24,14.26,1637000.0,10.8006,10.8233,10.7779,10.793,1637000.0
2007-06-05 14:30:00,14.26,14.27,14.22,14.22,818200.0,10.793,10.8006,10.7627,10.7627,818200.0
2007-06-05 15:00:00,14.22,14.26,14.22,14.25,1078600.0,10.7627,10.793,10.7627,10.7855,1078600.0
2007-06-05 15:30:00,14.26,14.31,14.24,14.3,2106000.0,10.793,10.8309,10.7779,10.8233,2106000.0
2007-06-06 09:30:00,14.2,14.2,14.08,14.15,2815800.0,10.7476,10.7476,10.6568,10.7098,2815800.0
2007-06-06 10:00:00,14.16,14.17,14.09,14.13,1202200.0,10.7173,10.7249,10.6644,10.6946,1202200.0
2007-06-06 10:30:00,14.14,14.15,14.08,14.08,1340000.0,10.7022,10.7098,10.6568,10.6568,1340000.0
2007-06-06 11:00:00,14.08,14.14,14.08,14.13,1324200.0,10.6568,10.7022,10.6568,10.6946,1324200.0
2007-06-06 11:30:00,14.13,14.13,14.08,14.1,870800.0,10.6946,10.6946,10.6568,10.6719,870800.0
2007-06-06 12:00:00,14.1,14.13,14.1,14.11,885400.0,10.6719,10.6946,10.6719,10.6795,885400.0
2007-06-06 12:30:00,14.11,14.13,14.08,14.09,996200.0,10.6795,10.6946,10.6568,10.6644,996200.0
2007-06-06 13:00:00,14.09,14.1,14.06,14.07,1162400.0,10.6644,10.6719,10.6416,10.6492,1162400.0
2007-06-06 13:30:00,14.06,14.11,14.06,14.09,1196800.0,10.6416,10.6795,10.6416,10.6644,1196800.0
2007-06-06 14:00:00,14.1,14.11,14.08,14.09,2081800.0,10.6719,10.6795,10.6568,10.6644,2081800.0
2007-06-06 14:30:00,14.1,14.12,14.09,14.09,1150000.0,10.6719,10.6871,10.6644,10.6644,1150000.0
2007-06-06 15:00:00,14.09,14.1,14.08,14.1,1124800.0,10.6644,10.6719,10.6568,10.6719,1124800.0
2007-06-06 15:30:00,14.09,14.12,14.08,14.08,2248600.0,10.6644,10.6871,10.6568,10.6568,2248600.0
2007-06-07 09:30:00,14.01,14.06,14.0,14.05,2536200.0,10.6038,10.6416,10.5962,10.6341,2536200.0
2007-06-07 10:00:00,14.05,14.08,13.92,13.93,2855000.0,10.6341,10.6568,10.5357,10.5433,2855000.0
2007-06-07 10:30:00,13.93,13.94,13.81,13.88,4221600.0,10.5433,10.5508,10.4524,10.5054,4221600.0
2007-06-07 11:00:00,13.87,13.9,13.81,13.86,2352600.0,10.4978,10.5205,10.4524,10.4903,2352600.0
2007-06-07 11:30:00,13.86,13.9,13.81,13.83,1696400.0,10.4903,10.5205,10.4524,10.4676,1696400.0
2007-06-07 12:00:00,13.83,13.87,13.81,13.86,976000.0,10.4676,10.4978,10.4524,10.4903,976000.0
2007-06-07 12:30:00,13.86,13.86,13.78,13.8,1293600.0,10.4903,10.4903,10.4297,10.4449,1293600.0
2007-06-07 13:00:00,13.8,13.83,13.69,13.7,3182600.0,10.4449,10.4676,10.3616,10.3692,3182600.0
2007-06-07 13:30:00,13.7,13.72,13.63,13.68,3440200.0,10.3692,10.3843,10.3162,10.354,3440200.0
2007-06-07 14:00:00,13.69,13.76,13.68,13.7,2944600.0,10.3616,10.4146,10.354,10.3692,2944600.0
2007-06-07 14:30:00,13.7,13.71,13.67,13.69,2304000.0,10.3692,10.3767,10.3465,10.3616,2304000.0
2007-06-07 15:00:00,13.68,13.74,13.67,13.71,2987800.0,10.354,10.3994,10.3465,10.3767,2987800.0
2007-06-07 15:30:00,13.71,13.74,13.66,13.72,5577200.0,10.3767,10.3994,10.3389,10.3843,5577200.0
2007-06-08 09:30:00,13.65,13.78,13.63,13.72,3126400.0,10.3313,10.4297,10.3162,10.3843,3126400.0
2007-06-08 10:00:00,13.72,13.75,13.66,13.74,3276000.0,10.3843,10.407,10.3389,10.3994,3276000.0
2007-06-08 10:30:00,13.74,13.75,13.72,13.74,1258000.0,10.3994,10.407,10.3843,10.3994,1258000.0
2007-06-08 11:00:00,13.74,13.74,13.67,13.67,1924800.0,10.3994,10.3994,10.3465,10.3465,1924800.0
2007-06-08 11:30:00,13.67,13.72,13.64,13.64,1550200.0,10.3465,10.3843,10.3238,10.3238,1550200.0
2007-06-08 12:00:00,13.64,13.65,13.6,13.63,1903600.0,10.3238,10.3313,10.2935,10.3162,1903600.0
2007-06-08 12:30:00,13.63,13.65,13.63,13.65,1180600.0,10.3162,10.3313,10.3162,10.3313,1180600.0
2007-06-08 13:00:00,13.65,13.68,13.65,13.68,855400.0,10.3313,10.354,10.3313,10.354,855400.0
2007-06-08 13:30:00,13.67,13.79,13.67,13.75,1706800.0,10.3465,10.4373,10.3465,10.407,1706800.0
2007-06-08 14:00:00,13.75,13.84,13.74,13.81,1702200.0,10.407,10.4751,10.3994,10.4524,1702200.0
2007-06-08 14:30:00,13.81,13.85,13.78,13.83,1701400.0,10.4524,10.4827,10.4297,10.4676,1701400.0
2007-06-08 15:00:00,13.83,13.88,13.8,13.81,1903000.0,10.4676,10.5054,10.4449,10.4524,1903000.0
2007-06-08 15:30:00,13.81,13.86,13.72,13.83,3768800.0,10.4524,10.4903,10.3843,10.4676,3768800.0
2007-06-11 09:30:00,13.86,13.9,13.76,13.9,2075400.0,10.4903,10.5205,10.4146,10.5205,2075400.0
2007-06-11 10:00:00,13.9,13.9,13.78,13.79,1065000.0,10.5205,10.5205,10.4297,10.4373,1065000.0
2007-06-11 10:30:00,13.79,13.81,13.77,13.81,894800.0,10.4373,10.4524,10.4222,10.4524,894800.0
2007-06-11 11:00:00,13.8,13.87,13.8,13.83,927000.0,10.4449,10.4978,10.4449,10.4676,927000.0
2007-06-11 11:30:00,13.83,13.9,13.83,13.88,812600.0,10.4676,10.5205,10.4676,10.5054,812600.0
2007-06-11 12:00:00,13.88,13.89,13.81,13.85,619800.0,10.5054,10.513,10.4524,10.4827,619800.0
2007-06-11 12:30:00,13.84,13.88,13.84,13.86,548000.0,10.4751,10.5054,10.4751,10.4903,548000.0
2007-06-11 13:00:00,13.86,13.87,13.84,13.87,469800.0,10.4903,10.4978,10.4751,10.4978,469800.0
2007-06-11 13:30:00,13.87,13.87,13.81,13.81,645200.0,10.4978,10.4978,10.4524,10.4524,645200.0
2007-06-11 14:00:00,13.81,13.86,13.81,13.84,705000.0,10.4524,10.4903,10.4524,10.4751,705000.0
2007-06-11 14:30:00,13.84,13.86,13.81,13.81,805800.0,10.4751,10.4903,10.4524,10.4524,805800.0
2007-06-11 15:00:00,13.81,13.84,13.8,13.81,1317000.0,10.4524,10.4751,10.4449,10.4524,1317000.0
2007-06-11 15:30:00,13.81,13.81,13.77,13.77,2738000.0,10.4524,10.4524,10.4222,10.4222,2738000.0
2007-06-12 09:30:00,13.53,13.84,13.45,13.72,6928400.0,10.2405,10.4751,10.18,10.3843,6928400.0
2007-06-12 10:00:00,13.72,13.79,13.72,13.74,2818400.0,10.3843,10.4373,10.3843,10.3994,2818400.0
2007-06-12 10:30:00,13.74,13.81,13.74,13.8,1735000.0,10.3994,10.4524,10.3994,10.4449,1735000.0
2007-06-12 11:00:00,13.79,13.8,13.75,13.78,1704800.0,10.4373,10.4449,10.407,10.4297,1704800.0
2007-06-12 11:30:00,13.78,13.9,13.77,13.9,3592200.0,10.4297,10.5205,10.4222,10.5205,3592200.0
2007-06-12 12:00:00,13.9,13.93,13.87,13.91,2111600.0,10.5205,10.5433,10.4978,10.5281,2111600.0
2007-06-12 12:30:00,13.92,13.92,13.88,13.88,1286800.0,10.5357,10.5357,10.5054,10.5054,1286800.0
2007-06-12 13:00:00,13.88,13.96,13.87,13.94,1729200.0,10.5054,10.566,10.4978,10.5508,1729200.0
2007-06-12 13:30:00,13.94,14.01,13.92,14.0,2468600.0,10.5508,10.6038,10.5357,10.5962,2468600.0
2007-06-12 14:00:00,14.0,14.03,13.9,13.9,2059400.0,10.5962,10.6189,10.5205,10.5205,2059400.0
2007-06-12 14:30:00,13.9,13.93,13.87,13.93,1842400.0,10.5205,10.5433,10.4978,10.5433,1842400.0
2007-06-12 15:00:00,13.93,13.94,13.84,13.87,3553600.0,10.5433,10.5508,10.4751,10.4978,3553600.0
2007-06-12 15:30:00,13.87,13.88,13.81,13.87,4198000.0,10.4978,10.5054,10.4524,10.4978,4198000.0
2007-06-13 09:30:00,13.94,13.96,13.8,13.88,1561200.0,10.5508,10.566,10.4449,10.5054,1561200.0
2007-06-13 10:00:00,13.87,13.88,13.81,13.84,2257400.0,10.4978,10.5054,10.4524,10.4751,2257400.0
2007-06-13 10:30:00,13.84,13.84,13.78,13.79,1786800.0,10.4751,10.4751,10.4297,10.4373,1786800.0
2007-06-13 11:00:00,13.78,13.79,13.72,13.74,3613200.0,10.4297,10.4373,10.3843,10.3994,3613200.0
2007-06-13 11:30:00,13.74,13.81,13.74,13.81,1872600.0,10.3994,10.4524,10.3994,10.4524,1872600.0
2007-06-13 12:00:00,13.81,13.86,13.79,13.8,2135400.0,10.4524,10.4903,10.4373,10.4449,2135400.0
2007-06-13 12:30:00,13.79,13.81,13.74,13.74,1272200.0,10.4373,10.4524,10.3994,10.3994,1272200.0
2007-06-13 13:00:00,13.74,13.75,13.72,13.74,1552800.0,10.3994,10.407,10.3843,10.3994,1552800.0
2007-06-13 13:30:00,13.74,13.76,13.72,13.72,925800.0,10.3994,10.4146,10.3843,10.3843,925800.0
2007-06-13 14:00:00,13.72,13.8,13.72,13.77,2838000.0,10.3843,10.4449,10.3843,10.4222,2838000.0
2007-06-13 14:30:00,13.77,13.84,13.75,13.83,3048200.0,10.4222,10.4751,10.407,10.4676,3048200.0
2007-06-13 15:00:00,13.83,13.83,13.78,13.79,2289400.0,10.4676,10.4676,10.4297,10.4373,2289400.0
2007-06-13 15:30:00,13.8,13.88,13.79,13.88,4698800.0,10.4449,10.5054,10.4373,10.5054,4698800.0
2007-06-14 09:30:00,13.86,13.99,13.85,13.92,2732800.0,10.4903,10.5887,10.4827,10.5357,2732800.0
2007-06-14 10:00:00,13.92,13.92,13.8,13.81,1548400.0,10.5357,10.5357,10.4449,10.4524,1548400.0
2007-06-14 10:30:00,13.81,13.9,13.78,13.79,2341200.0,10.4524,10.5205,10.4297,10.4373,2341200.0
2007-06-14 11:00:00,13.79,13.84,13.79,13.8,1274200.0,10.4373,10.4751,10.4373,10.4449,1274200.0
2007-06-14 11:30:00,13.8,13.81,13.71,13.76,1953200.0,10.4449,10.4524,10.3767,10.4146,1953200.0
2007-06-14 12:00:00,13.76,13.88,13.75,13.79,991200.0,10.4146,10.5054,10.407,10.4373,991200.0
2007-06-14 12:30:00,13.8,13.8,13.74,13.75,861200.0,10.4449,10.4449,10.3994,10.407,861200.0
2007-06-14 13:00:00,13.75,13.77,13.73,13.74,1088600.0,10.407,10.4222,10.3919,10.3994,1088600.0
2007-06-14 13:30:00,13.74,13.8,13.72,13.79,1268000.0,10.3994,10.4449,10.3843,10.4373,1268000.0
2007-06-14 14:00:00,13.79,13.81,13.72,13.76,1368000.0,10.4373,10.4524,10.3843,10.4146,1368000.0
2007-06-14 14:30:00,13.76,13.82,13.76,13.78,1816800.0,10.4146,10.46,10.4146,10.4297,1816800.0
2007-06-14 15:00:00,13.78,13.83,13.77,13.81,1238800.0,10.4297,10.4676,10.4222,10.4524,1238800.0
2007-06-14 15:30:00,13.81,13.84,13.8,13.83,2362200.0,10.4524,10.4751,10.4449,10.4676,2362200.0
2007-06-15 09:30:00,13.97,13.97,13.85,13.93,16462800.0,10.5735,10.5735,10.4827,10.5433,16462800.0
2007-06-15 10:00:00,13.93,13.94,13.88,13.89,1548000.0,10.5433,10.5508,10.5054,10.513,1548000.0
2007-06-15 10:30:00,13.9,13.95,13.89,13.95,1200600.0,10.5205,10.5584,10.513,10.5584,1200600.0
2007-06-15 11:00:00,13.95,13.96,13.91,13.94,754400.0,10.5584,10.566,10.5281,10.5508,754400.0
2007-06-15 11:30:00,13.95,13.95,13.91,13.94,629200.0,10.5584,10.5584,10.5281,10.5508,629200.0
2007-06-15 12:00:00,13.95,13.95,13.91,13.91,570800.0,10.5584,10.5584,10.5281,10.5281,570800.0
2007-06-15 12:30:00,13.91,13.94,13.88,13.93,1643000.0,10.5281,10.5508,10.5054,10.5433,1643000.0
2007-06-15 13:00:00,13.93,13.99,13.93,13.99,1734400.0,10.5433,10.5887,10.5433,10.5887,1734400.0
2007-06-15 13:30:00,13.99,14.0,13.81,13.96,1151000.0,10.5887,10.5962,10.4524,10.566,1151000.0
2007-06-15 14:00:00,13.96,13.97,13.93,13.95,947800.0,10.566,10.5735,10.5433,10.5584,947800.0
2007-06-15 14:30:00,13.95,13.95,13.92,13.95,1271600.0,10.5584,10.5584,10.5357,10.5584,1271600.0
2007-06-15 15:00:00,13.95,13.96,13.93,13.93,1183400.0,10.5584,10.566,10.5433,10.5433,1183400.0
2007-06-15 15:30:00,13.93,13.94,13.88,13.89,1880000.0,10.5433,10.5508,10.5054,10.513,1880000.0
2007-06-18 09:30:00,13.99,14.0,13.8,13.83,2046400.0,10.5887,10.5962,10.4449,10.4676,2046400.0
2007-06-18 10:00:00,13.83,13.85,13.79,13.81,1275000.0,10.4676,10.4827,10.4373,10.4524,1275000.0
2007-06-18 10:30:00,13.81,13.86,13.81,13.84,879400.0,10.4524,10.4903,10.4524,10.4751,879400.0
2007-06-18 11:00:00,13.84,13.92,13.83,13.9,1298600.0,10.4751,10.5357,10.4676,10.5205,1298600.0
2007-06-18 11:30:00,13.91,13.91,13.84,13.85,832400.0,10.5281,10.5281,10.4751,10.4827,832400.0
2007-06-18 12:00:00,13.85,13.86,13.8,13.81,1218200.0,10.4827,10.4903,10.4449,10.4524,1218200.0
2007-06-18 12:30:00,13.81,13.83,13.8,13.8,835600.0,10.4524,10.4676,10.4449,10.4449,835600.0
2007-06-18 13:00:00,13.8,13.83,13.79,13.81,814200.0,10.4449,10.4676,10.4373,10.4524,814200.0
2007-06-18 13:30:00,13.81,13.86,13.81,13.83,1020800.0,10.4524,10.4903,10.4524,10.4676,1020800.0
2007-06-18 14:00:00,13.83,13.83,13.8,13.81,505800.0,10.4676,10.4676,10.4449,10.4524,505800.0
2007-06-18 14:30:00,13.82,13.82,13.79,13.8,787800.0,10.46,10.46,10.4373,10.4449,787800.0
2007-06-18 15:00:00,13.8,13.81,13.79,13.8,895600.0,10.4449,10.4524,10.4373,10.4449,895600.0
2007-06-18 15:30:00,13.8,13.84,13.8,13.83,2251200.0,10.4449,10.4751,10.4449,10.4676,2251200.0
2007-06-19 09:30:00,13.81,13.81,13.66,13.72,2837400.0,10.4524,10.4524,10.3389,10.3843,2837400.0
2007-06-19 10:00:00,13.72,13.78,13.7,13.76,1599800.0,10.3843,10.4297,10.3692,10.4146,1599800.0
2007-06-19 10:30:00,13.76,13.83,13.72,13.8,1711600.0,10.4146,10.4676,10.3843,10.4449,1711600.0
2007-06-19 11:00:00,13.8,13.81,13.77,13.79,1001800.0,10.4449,10.4524,10.4222,10.4373,1001800.0
2007-06-19 11:30:00,13.79,13.8,13.75,13.78,1594400.0,10.4373,10.4449,10.407,10.4297,1594400.0
2007-06-19 12:00:00,13.78,13.81,13.77,13.78,1090800.0,10.4297,10.4524,10.4222,10.4297,1090800.0
2007-06-19 12:30:00,13.77,13.81,13.76,13.8,803200.0,10.4222,10.4524,10.4146,10.4449,803200.0
2007-06-19 13:00:00,13.8,13.8,13.74,13.75,848000.0,10.4449,10.4449,10.3994,10.407,848000.0
2007-06-19 13:30:00,13.75,13.77,13.74,13.75,1063600.0,10.407,10.4222,10.3994,10.407,1063600.0
2007-06-19 14:00:00,13.76,13.77,13.72,13.72,789800.0,10.4146,10.4222,10.3843,10.3843,789800.0
2007-06-19 14:30:00,13.72,13.74,13.71,13.72,1310200.0,10.3843,10.3994,10.3767,10.3843,1310200.0
2007-06-19 15:00:00,13.72,13.77,13.72,13.76,1313200.0,10.3843,10.4222,10.3843,10.4146,1313200.0
2007-06-19 15:30:00,13.76,13.81,13.74,13.8,2714200.0,10.4146,10.4524,10.3994,10.4449,2714200.0
2007-06-20 09:30:00,13.77,13.8,13.71,13.74,2798400.0,10.4222,10.4449,10.3767,10.3994,2798400.0
2007-06-20 10:00:00,13.74,13.79,13.71,13.74,1571600.0,10.3994,10.4373,10.3767,10.3994,1571600.0
2007-06-20 10:30:00,13.74,13.85,13.74,13.85,2804600.0,10.3994,10.4827,10.3994,10.4827,2804600.0
2007-06-20 11:00:00,13.84,13.86,13.8,13.83,1364800.0,10.4751,10.4903,10.4449,10.4676,1364800.0
2007-06-20 11:30:00,13.83,13.83,13.74,13.75,1057200.0,10.4676,10.4676,10.3994,10.407,1057200.0
2007-06-20 12:00:00,13.75,13.77,13.72,13.75,598600.0,10.407,10.4222,10.3843,10.407,598600.0
2007-06-20 12:30:00,13.75,13.77,13.73,13.75,1018000.0,10.407,10.4222,10.3919,10.407,1018000.0
2007-06-20 13:00:00,13.75,13.75,13.68,13.71,1476800.0,10.407,10.407,10.354,10.3767,1476800.0
2007-06-20 13:30:00,13.71,13.77,13.7,13.77,790400.0,10.3767,10.4222,10.3692,10.4222,790400.0
2007-06-20 14:00:00,13.77,13.81,13.68,13.71,1757800.0,10.4222,10.4524,10.354,10.3767,1757800.0
2007-06-20 14:30:00,13.72,13.72,13.69,13.7,1084600.0,10.3843,10.3843,10.3616,10.3692,1084600.0
2007-06-20 15:00:00,13.7,13.72,13.66,13.68,1283600.0,10.3692,10.3843,10.3389,10.354,1283600.0
2007-06-20 15:30:00,13.68,13.68,13.63,13.66,2805200.0,10.354,10.354,10.3162,10.3389,2805200.0
2007-06-21 09:30:00,13.68,13.72,13.13,13.13,12232600.0,10.354,10.3843,9.9378,9.9378,12232600.0
2007-06-21 10:00:00,13.13,13.3,13.09,13.25,9733000.0,9.9378,10.0664,9.9075,10.0286,9733000.0
2007-06-21 10:30:00,13.24,13.36,13.21,13.31,6008800.0,10.021,10.1118,9.9983,10.074,6008800.0
2007-06-21 11:00:00,13.31,13.33,13.23,13.24,4082800.0,10.074,10.0891,10.0134,10.021,4082800.0
2007-06-21 11:30:00,13.24,13.25,13.15,13.19,4180000.0,10.021,10.0286,9.9529,9.9832,4180000.0
2007-06-21 12:00:00,13.19,13.28,13.18,13.24,3792200.0,9.9832,10.0513,9.9756,10.021,3792200.0
2007-06-21 12:30:00,13.24,13.25,13.21,13.22,1749600.0,10.021,10.0286,9.9983,10.0059,1749600.0
2007-06-21 13:00:00,13.22,13.25,13.21,13.24,2270800.0,10.0059,10.0286,9.9983,10.021,2270800.0
2007-06-21 13:30:00,13.24,13.27,13.21,13.22,3362800.0,10.021,10.0437,9.9983,10.0059,3362800.0
2007-06-21 14:00:00,13.22,13.22,13.15,13.19,3896600.0,10.0059,10.0059,9.9529,9.9832,3896600.0
2007-06-21 14:30:00,13.19,13.2,13.12,13.15,4883600.0,9.9832,9.9907,9.9302,9.9529,4883600.0
2007-06-21 15:00:00,13.14,13.16,13.05,13.1,8308000.0,9.9453,9.9605,9.8772,9.915,8308000.0
2007-06-21 15:30:00,13.1,13.14,13.05,13.12,11116000.0,9.915,9.9453,9.8772,9.9302,11116000.0
2007-06-22 09:30:00,13.02,13.02,12.88,12.88,7519200.0,9.8545,9.8545,9.7485,9.7485,7519200.0
2007-06-22 10:00:00,12.88,12.98,12.78,12.91,10258600.0,9.7485,9.8242,9.6728,9.7712,10258600.0
2007-06-22 10:30:00,12.91,12.96,12.9,12.91,4089400.0,9.7712,9.8091,9.7637,9.7712,4089400.0
2007-06-22 11:00:00,12.91,12.92,12.85,12.86,6006000.0,9.7712,9.7788,9.7258,9.7334,6006000.0
2007-06-22 11:30:00,12.86,12.88,12.81,12.85,4879200.0,9.7334,9.7485,9.6956,9.7258,4879200.0
2007-06-22 12:00:00,12.85,12.89,12.83,12.83,2754000.0,9.7258,9.7561,9.7107,9.7107,2754000.0
2007-06-22 12:30:00,12.83,12.88,12.81,12.81,2745600.0,9.7107,9.7485,9.6956,9.6956,2745600.0
2007-06-22 13:00:00,12.82,12.85,12.78,12.84,2951800.0,9.7031,9.7258,9.6728,9.7183,2951800.0
2007-06-22 13:30:00,12.84,12.85,12.78,12.79,3884400.0,9.7183,9.7258,9.6728,9.6804,3884400.0
2007-06-22 14:00:00,12.79,12.81,12.75,12.8,3132400.0,9.6804,9.6956,9.6501,9.688,3132400.0
2007-06-22 14:30:00,12.8,12.83,12.78,12.81,4147400.0,9.688,9.7107,9.6728,9.6956,4147400.0
2007-06-22 15:00:00,12.81,12.84,12.8,12.83,2543400.0,9.6956,9.7183,9.688,9.7107,2543400.0
2007-06-22 15:30:00,12.83,12.83,12.75,12.77,7021400.0,9.7107,9.7107,9.6501,9.6653,7021400.0
2007-06-25 09:30:00,12.8,12.84,12.61,12.65,4333400.0,9.688,9.7183,9.5442,9.5745,4333400.0
2007-06-25 10:00:00,12.66,12.74,12.63,12.74,3797000.0,9.582,9.6426,9.5593,9.6426,3797000.0
2007-06-25 10:30:00,12.74,12.79,12.7,12.74,2588000.0,9.6426,9.6804,9.6123,9.6426,2588000.0
2007-06-25 11:00:00,12.74,12.77,12.72,12.74,1649400.0,9.6426,9.6653,9.6274,9.6426,1649400.0
2007-06-25 11:30:00,12.75,12.77,12.72,12.72,1390600.0,9.6501,9.6653,9.6274,9.6274,1390600.0
2007-06-25 12:00:00,12.73,12.79,12.72,12.79,1630000.0,9.635,9.6804,9.6274,9.6804,1630000.0
2007-06-25 12:30:00,12.79,12.83,12.77,12.81,2013400.0,9.6804,9.7107,9.6653,9.6956,2013400.0
2007-06-25 13:00:00,12.81,12.87,12.81,12.86,1934000.0,9.6956,9.741,9.6956,9.7334,1934000.0
2007-06-25 13:30:00,12.86,12.88,12.85,12.85,2119200.0,9.7334,9.7485,9.7258,9.7258,2119200.0
2007-06-25 14:00:00,12.85,12.88,12.8,12.83,2177000.0,9.7258,9.7485,9.688,9.7107,2177000.0
2007-06-25 14:30:00,12.83,12.85,12.75,12.77,2907200.0,9.7107,9.7258,9.6501,9.6653,2907200.0
2007-06-25 15:00:00,12.78,12.81,12.74,12.8,2805000.0,9.6728,9.6956,9.6426,9.688,2805000.0
2007-06-25 15:30:00,12.8,12.83,12.78,12.83,4139400.0,9.688,9.7107,9.6728,9.7107,4139400.0
2007-06-26 09:30:00,12.93,12.95,12.85,12.89,2272600.0,9.7864,9.8015,9.7258,9.7561,2272600.0
2007-06-26 10:00:00,12.88,12.97,12.87,12.95,3701800.0,9.7485,9.8167,9.741,9.8015,3701800.0
2007-06-26 10:30:00,12.94,13.0,12.9,12.9,2208800.0,9.7939,9.8394,9.7637,9.7637,2208800.0
2007-06-26 11:00:00,12.9,12.99,12.88,12.99,2289200.0,9.7637,9.8318,9.7485,9.8318,2289200.0
2007-06-26 11:30:00,12.99,12.99,12.95,12.98,1576400.0,9.8318,9.8318,9.8015,9.8242,1576400.0
2007-06-26 12:00:00,12.98,13.02,12.98,13.01,2557200.0,9.8242,9.8545,9.8242,9.8469,2557200.0
2007-06-26 12:30:00,13.01,13.02,12.97,12.97,1722400.0,9.8469,9.8545,9.8167,9.8167,1722400.0
2007-06-26 13:00:00,12.98,13.03,12.97,13.02,3166000.0,9.8242,9.8621,9.8167,9.8545,3166000.0
2007-06-26 13:30:00,13.02,13.03,12.99,12.99,1882000.0,9.8545,9.8621,9.8318,9.8318,1882000.0
2007-06-26 14:00:00,13.0,13.02,12.96,12.97,2077000.0,9.8394,9.8545,9.8091,9.8167,2077000.0
2007-06-26 14:30:00,12.97,12.99,12.93,12.94,1842000.0,9.8167,9.8318,9.7864,9.7939,1842000.0
2007-06-26 15:00:00,12.94,12.96,12.93,12.93,2361400.0,9.7939,9.8091,9.7864,9.7864,2361400.0
2007-06-26 15:30:00,12.93,12.96,12.88,12.9,3097000.0,9.7864,9.8091,9.7485,9.7637,3097000.0
2007-06-27 09:30:00,12.83,12.93,12.81,12.86,1892200.0,9.7107,9.7864,9.6956,9.7334,1892200.0
2007-06-27 10:00:00,12.86,12.99,12.82,12.99,2728200.0,9.7334,9.8318,9.7031,9.8318,2728200.0
2007-06-27 10:30:00,12.99,13.01,12.93,12.94,1928200.0,9.8318,9.8469,9.7864,9.7939,1928200.0
2007-06-27 11:00:00,12.95,12.96,12.88,12.88,1242400.0,9.8015,9.8091,9.7485,9.7485,1242400.0
2007-06-27 11:30:00,12.88,12.88,12.83,12.87,1415600.0,9.7485,9.7485,9.7107,9.741,1415600.0
2007-06-27 12:00:00,12.87,12.98,12.86,12.98,1923600.0,9.741,9.8242,9.7334,9.8242,1923600.0
2007-06-27 12:30:00,12.98,12.99,12.96,12.96,1417800.0,9.8242,9.8318,9.8091,9.8091,1417800.0
2007-06-27 13:00:00,12.96,12.97,12.96,12.96,1160000.0,9.8091,9.8167,9.8091,9.8091,1160000.0
2007-06-27 13:30:00,12.96,12.99,12.95,12.97,948200.0,9.8091,9.8318,9.8015,9.8167,948200.0
2007-06-27 14:00:00,12.97,13.01,12.95,13.01,1712200.0,9.8167,9.8469,9.8015,9.8469,1712200.0
2007-06-27 14:30:00,13.01,13.05,12.99,13.03,1732800.0,9.8469,9.8772,9.8318,9.8621,1732800.0
2007-06-27 15:00:00,13.03,13.08,13.03,13.05,2724000.0,9.8621,9.8999,9.8621,9.8772,2724000.0
2007-06-27 15:30:00,13.04,13.08,13.04,13.07,4414600.0,9.8696,9.8999,9.8696,9.8923,4414600.0
2007-06-28 09:30:00,13.24,13.26,13.13,13.26,4279800.0,10.021,10.0361,9.9378,10.0361,4279800.0
2007-06-28 10:00:00,13.26,13.38,13.26,13.31,6649400.0,10.0361,10.127,10.0361,10.074,6649400.0
2007-06-28 10:30:00,13.31,13.36,13.27,13.33,4399000.0,10.074,10.1118,10.0437,10.0891,4399000.0
2007-06-28 11:00:00,13.33,13.41,13.32,13.4,2512200.0,10.0891,10.1497,10.0816,10.1421,2512200.0
2007-06-28 11:30:00,13.39,13.4,13.34,13.4,1696400.0,10.1345,10.1421,10.0967,10.1421,1696400.0
2007-06-28 12:00:00,13.4,13.4,13.37,13.38,1154400.0,10.1421,10.1421,10.1194,10.127,1154400.0
2007-06-28 12:30:00,13.38,13.38,13.37,13.38,1032200.0,10.127,10.127,10.1194,10.127,1032200.0
2007-06-28 13:00:00,13.38,13.38,13.32,13.38,1981800.0,10.127,10.127,10.0816,10.127,1981800.0
2007-06-28 13:30:00,13.38,13.38,13.28,13.31,10577600.0,10.127,10.127,10.0513,10.074,10577600.0
2007-06-28 14:00:00,13.31,13.38,13.28,13.31,2515400.0,10.074,10.127,10.0513,10.074,2515400.0
2007-06-28 14:30:00,13.32,13.35,13.27,13.31,3185800.0,10.0816,10.1043,10.0437,10.074,3185800.0
2007-06-28 15:00:00,13.31,13.31,13.25,13.26,3402200.0,10.074,10.074,10.0286,10.0361,3402200.0
2007-06-28 15:30:00,13.26,13.27,13.2,13.22,4363400.0,10.0361,10.0437,9.9907,10.0059,4363400.0
2007-06-29 09:30:00,13.29,13.33,13.17,13.17,3788200.0,10.0589,10.0891,9.968,9.968,3788200.0
2007-06-29 10:00:00,13.17,13.25,13.16,13.17,2075800.0,9.968,10.0286,9.9605,9.968,2075800.0
2007-06-29 10:30:00,13.18,13.28,13.18,13.23,1753400.0,9.9756,10.0513,9.9756,10.0134,1753400.0
2007-06-29 11:00:00,13.24,13.24,13.15,13.23,1263600.0,10.021,10.021,9.9529,10.0134,1263600.0
2007-06-29 11:30:00,13.23,13.25,13.2,13.24,1889400.0,10.0134,10.0286,9.9907,10.021,1889400.0
2007-06-29 12:00:00,13.24,13.25,13.21,13.22,1737200.0,10.021,10.0286,9.9983,10.0059,1737200.0
2007-06-29 12:30:00,13.22,13.24,13.21,13.22,2055200.0,10.0059,10.021,9.9983,10.0059,2055200.0
2007-06-29 13:00:00,13.21,13.21,13.1,13.15,5516600.0,9.9983,9.9983,9.915,9.9529,5516600.0
2007-06-29 13:30:00,13.15,13.26,13.15,13.23,3126800.0,9.9529,10.0361,9.9529,10.0134,3126800.0
2007-06-29 14:00:00,13.22,13.24,13.18,13.18,6887000.0,10.0059,10.021,9.9756,9.9756,6887000.0
2007-06-29 14:30:00,13.19,13.22,13.15,13.15,4473400.0,9.9832,10.0059,9.9529,9.9529,4473400.0
2007-06-29 15:00:00,13.15,13.15,13.05,13.05,5411600.0,9.9529,9.9529,9.8772,9.8772,5411600.0
2007-06-29 15:30:00,13.06,13.17,13.02,13.13,15140000.0,9.8848,9.968,9.8545,9.9378,15140000.0
2007-07-02 09:30:00,13.2,13.22,13.04,13.06,2028000.0,9.9907,10.0059,9.8696,9.8848,2028000.0
2007-07-02 10:00:00,13.06,13.1,13.02,13.04,2100600.0,9.8848,9.915,9.8545,9.8696,2100600.0
2007-07-02 10:30:00,13.04,13.12,13.01,13.02,1530400.0,9.8696,9.9302,9.8469,9.8545,1530400.0
2007-07-02 11:00:00,13.02,13.06,13.02,13.04,1536200.0,9.8545,9.8848,9.8545,9.8696,1536200.0
2007-07-02 11:30:00,13.04,13.05,13.02,13.03,1031000.0,9.8696,9.8772,9.8545,9.8621,1031000.0
2007-07-02 12:00:00,13.03,13.06,13.02,13.05,937000.0,9.8621,9.8848,9.8545,9.8772,937000.0
2007-07-02 12:30:00,13.05,13.05,13.02,13.03,986000.0,9.8772,9.8772,9.8545,9.8621,986000.0
2007-07-02 13:00:00,13.04,13.04,13.02,13.02,902400.0,9.8696,9.8696,9.8545,9.8545,902400.0
2007-07-02 13:30:00,13.02,13.05,13.01,13.05,893600.0,9.8545,9.8772,9.8469,9.8772,893600.0
2007-07-02 14:00:00,13.04,13.05,13.02,13.03,798800.0,9.8696,9.8772,9.8545,9.8621,798800.0
2007-07-02 14:30:00,13.04,13.07,13.03,13.06,1232000.0,9.8696,9.8923,9.8621,9.8848,1232000.0
2007-07-02 15:00:00,13.05,13.06,13.0,13.01,1293000.0,9.8772,9.8848,9.8394,9.8469,1293000.0
2007-07-02 15:30:00,13.01,13.03,13.0,13.02,3589600.0,9.8469,9.8621,9.8394,9.8545,3589600.0
2007-07-03 09:30:00,13.06,13.18,13.03,13.16,2187400.0,9.8848,9.9756,9.8621,9.9605,2187400.0
2007-07-03 10:00:00,13.16,13.18,13.09,13.13,1890200.0,9.9605,9.9756,9.9075,9.9378,1890200.0
2007-07-03 10:30:00,13.13,13.18,13.12,13.13,2539600.0,9.9378,9.9756,9.9302,9.9378,2539600.0
2007-07-03 11:00:00,13.13,13.15,13.12,13.13,1351200.0,9.9378,9.9529,9.9302,9.9378,1351200.0
2007-07-03 11:30:00,13.13,13.15,13.13,13.14,1220400.0,9.9378,9.9529,9.9378,9.9453,1220400.0
2007-07-03 12:00:00,13.13,13.15,13.11,13.13,2552200.0,9.9378,9.9529,9.9226,9.9378,2552200.0
2007-07-03 12:30:00,13.14,13.2,13.11,13.17,2930600.0,9.9453,9.9907,9.9226,9.968,2930600.0
2007-07-05 09:30:00,13.24,13.28,13.14,13.24,2804600.0,10.021,10.0513,9.9453,10.021,2804600.0
2007-07-05 10:00:00,13.24,13.34,13.22,13.32,2396800.0,10.021,10.0967,10.0059,10.0816,2396800.0
2007-07-05 10:30:00,13.31,13.36,13.28,13.29,2063200.0,10.074,10.1118,10.0513,10.0589,2063200.0
2007-07-05 11:00:00,13.29,13.3,13.24,13.3,1759800.0,10.0589,10.0664,10.021,10.0664,1759800.0
2007-07-05 11:30:00,13.28,13.3,13.22,13.24,1578000.0,10.0513,10.0664,10.0059,10.021,1578000.0
2007-07-05 12:00:00,13.24,13.24,13.17,13.17,1806400.0,10.021,10.021,9.968,9.968,1806400.0
2007-07-05 12:30:00,13.17,13.19,13.14,13.15,1587800.0,9.968,9.9832,9.9453,9.9529,1587800.0
2007-07-05 13:00:00,13.17,13.24,13.12,13.12,1587600.0,9.968,10.021,9.9302,9.9302,1587600.0
2007-07-05 13:30:00,13.12,13.13,13.12,13.13,1379800.0,9.9302,9.9378,9.9302,9.9378,1379800.0
2007-07-05 14:00:00,13.13,13.2,13.13,13.2,936200.0,9.9378,9.9907,9.9378,9.9907,936200.0
2007-07-05 14:30:00,13.2,13.21,13.15,13.16,1279400.0,9.9907,9.9983,9.9529,9.9605,1279400.0
2007-07-05 15:00:00,13.16,13.18,13.13,13.18,1944400.0,9.9605,9.9756,9.9378,9.9756,1944400.0
2007-07-05 15:30:00,13.17,13.18,13.17,13.17,2576000.0,9.968,9.9756,9.968,9.968,2576000.0
2007-07-06 09:30:00,13.2,13.26,13.1,13.1,1853000.0,9.9907,10.0361,9.915,9.915,1853000.0
2007-07-06 10:00:00,13.1,13.14,13.1,13.13,1218200.0,9.915,9.9453,9.915,9.9378,1218200.0
2007-07-06 10:30:00,13.13,13.17,13.11,13.17,1258800.0,9.9378,9.968,9.9226,9.968,1258800.0
2007-07-06 11:00:00,13.16,13.24,13.15,13.21,1093600.0,9.9605,10.021,9.9529,9.9983,1093600.0
2007-07-06 11:30:00,13.22,13.23,13.21,13.22,703200.0,10.0059,10.0134,9.9983,10.0059,703200.0
2007-07-06 12:00:00,13.22,13.24,13.18,13.24,1533800.0,10.0059,10.021,9.9756,10.021,1533800.0
2007-07-06 12:30:00,13.24,13.3,13.24,13.29,970400.0,10.021,10.0664,10.021,10.0589,970400.0
2007-07-06 13:00:00,13.29,13.3,13.26,13.27,946600.0,10.0589,10.0664,10.0361,10.0437,946600.0
2007-07-06 13:30:00,13.28,13.28,13.24,13.27,729800.0,10.0513,10.0513,10.021,10.0437,729800.0
2007-07-06 14:00:00,13.26,13.29,13.26,13.27,736600.0,10.0361,10.0589,10.0361,10.0437,736600.0
2007-07-06 14:30:00,13.27,13.31,13.27,13.31,865200.0,10.0437,10.074,10.0437,10.074,865200.0
2007-07-06 15:00:00,13.3,13.31,13.27,13.29,1399800.0,10.0664,10.074,10.0437,10.0589,1399800.0
2007-07-06 15:30:00,13.29,13.3,13.26,13.28,1959600.0,10.0589,10.0664,10.0361,10.0513,1959600.0
2007-07-09 09:30:00,13.26,13.31,13.17,13.17,2136800.0,10.0361,10.074,9.968,9.968,2136800.0
2007-07-09 10:00:00,13.17,13.22,13.15,13.15,1605200.0,9.968,10.0059,9.9529,9.9529,1605200.0
2007-07-09 10:30:00,13.15,13.18,13.13,13.15,1808400.0,9.9529,9.9756,9.9378,9.9529,1808400.0
2007-07-09 11:00:00,13.15,13.19,13.15,13.15,1254400.0,9.9529,9.9832,9.9529,9.9529,1254400.0
2007-07-09 11:30:00,13.15,13.17,13.15,13.15,706600.0,9.9529,9.968,9.9529,9.9529,706600.0
2007-07-09 12:00:00,13.15,13.15,13.14,13.15,689600.0,9.9529,9.9529,9.9453,9.9529,689600.0
2007-07-09 12:30:00,13.14,13.15,13.13,13.14,1209400.0,9.9453,9.9529,9.9378,9.9453,1209400.0
2007-07-09 13:00:00,13.13,13.17,13.13,13.15,727400.0,9.9378,9.968,9.9378,9.9529,727400.0
2007-07-09 13:30:00,13.15,13.19,13.14,13.17,900800.0,9.9529,9.9832,9.9453,9.968,900800.0
2007-07-09 14:00:00,13.17,13.18,13.14,13.15,1378800.0,9.968,9.9756,9.9453,9.9529,1378800.0
2007-07-09 14:30:00,13.15,13.21,13.15,13.2,1072000.0,9.9529,9.9983,9.9529,9.9907,1072000.0
2007-07-09 15:00:00,13.21,13.22,13.2,13.22,1276400.0,9.9983,10.0059,9.9907,10.0059,1276400.0
2007-07-09 15:30:00,13.22,13.22,13.17,13.18,2145000.0,10.0059,10.0059,9.968,9.9756,2145000.0
2007-07-10 09:30:00,13.11,13.13,13.06,13.13,1844200.0,9.9226,9.9378,9.8848,9.9378,1844200.0
2007-07-10 10:00:00,13.13,13.15,13.07,13.11,2037400.0,9.9378,9.9529,9.8923,9.9226,2037400.0
2007-07-10 10:30:00,13.11,13.13,13.03,13.04,2942400.0,9.9226,9.9378,9.8621,9.8696,2942400.0
2007-07-10 11:00:00,13.04,13.11,13.04,13.08,1581400.0,9.8696,9.9226,9.8696,9.8999,1581400.0
2007-07-10 11:30:00,13.08,13.09,13.05,13.06,1054400.0,9.8999,9.9075,9.8772,9.8848,1054400.0
2007-07-10 12:00:00,13.06,13.09,13.06,13.07,1531200.0,9.8848,9.9075,9.8848,9.8923,1531200.0
2007-07-10 12:30:00,13.08,13.11,13.06,13.11,928200.0,9.8999,9.9226,9.8848,9.9226,928200.0
2007-07-10 13:00:00,13.1,13.13,13.1,13.12,1828000.0,9.915,9.9378,9.915,9.9302,1828000.0
2007-07-10 13:30:00,13.12,13.13,13.06,13.06,1079000.0,9.9302,9.9378,9.8848,9.8848,1079000.0
2007-07-10 14:00:00,13.07,13.09,13.05,13.07,1786800.0,9.8923,9.9075,9.8772,9.8923,1786800.0
2007-07-10 14:30:00,13.07,13.09,13.05,13.06,1186800.0,9.8923,9.9075,9.8772,9.8848,1186800.0
2007-07-10 15:00:00,13.06,13.06,13.03,13.05,1765000.0,9.8848,9.8848,9.8621,9.8772,1765000.0
2007-07-10 15:30:00,13.04,13.07,13.03,13.07,3031400.0,9.8696,9.8923,9.8621,9.8923,3031400.0
2007-07-11 09:30:00,13.03,13.09,13.0,13.04,2225000.0,9.8621,9.9075,9.8394,9.8696,2225000.0
2007-07-11 10:00:00,13.04,13.06,13.02,13.05,1496800.0,9.8696,9.8848,9.8545,9.8772,1496800.0
2007-07-11 10:30:00,13.05,13.05,13.01,13.02,960000.0,9.8772,9.8772,9.8469,9.8545,960000.0
2007-07-11 11:00:00,13.02,13.02,12.99,13.0,1893600.0,9.8545,9.8545,9.8318,9.8394,1893600.0
2007-07-11 11:30:00,12.99,13.04,12.99,13.02,1195000.0,9.8318,9.8696,9.8318,9.8545,1195000.0
2007-07-11 12:00:00,13.03,13.05,13.02,13.04,850000.0,9.8621,9.8772,9.8545,9.8696,850000.0
2007-07-11 12:30:00,13.04,13.05,13.02,13.04,1127200.0,9.8696,9.8772,9.8545,9.8696,1127200.0
2007-07-11 13:00:00,13.03,13.04,13.03,13.04,1224800.0,9.8621,9.8696,9.8621,9.8696,1224800.0
2007-07-11 13:30:00,13.04,13.08,13.03,13.04,1548800.0,9.8696,9.8999,9.8621,9.8696,1548800.0
2007-07-11 14:00:00,13.04,13.07,13.02,13.06,1164800.0,9.8696,9.8923,9.8545,9.8848,1164800.0
2007-07-11 14:30:00,13.06,13.07,13.02,13.03,2305200.0,9.8848,9.8923,9.8545,9.8621,2305200.0
2007-07-11 15:00:00,13.03,13.04,13.01,13.02,1788400.0,9.8621,9.8696,9.8469,9.8545,1788400.0
2007-07-11 15:30:00,13.01,13.02,12.97,12.99,3685800.0,9.8469,9.8545,9.8167,9.8318,3685800.0
2007-07-12 09:30:00,13.09,13.1,12.86,12.88,5780400.0,9.9075,9.915,9.7334,9.7485,5780400.0
2007-07-12 10:00:00,12.88,12.92,12.84,12.86,2756800.0,9.7485,9.7788,9.7183,9.7334,2756800.0
2007-07-12 10:30:00,12.86,12.9,12.81,12.86,1870200.0,9.7334,9.7637,9.6956,9.7334,1870200.0
2007-07-12 11:00:00,12.86,12.93,12.86,12.88,2279200.0,9.7334,9.7864,9.7334,9.7485,2279200.0
2007-07-12 11:30:00,12.88,12.99,12.88,12.88,1287800.0,9.7485,9.8318,9.7485,9.7485,1287800.0
2007-07-12 12:00:00,12.88,12.92,12.88,12.9,1771200.0,9.7485,9.7788,9.7485,9.7637,1771200.0
2007-07-12 12:30:00,12.9,12.9,12.87,12.87,2115600.0,9.7637,9.7637,9.741,9.741,2115600.0
2007-07-12 13:00:00,12.87,12.9,12.87,12.9,1703800.0,9.741,9.7637,9.741,9.7637,1703800.0
2007-07-12 13:30:00,12.9,12.93,12.88,12.91,1526800.0,9.7637,9.7864,9.7485,9.7712,1526800.0
2007-07-12 14:00:00,12.91,12.94,12.9,12.91,1701600.0,9.7712,9.7939,9.7637,9.7712,1701600.0
2007-07-12 14:30:00,12.9,12.92,12.89,12.9,2113000.0,9.7637,9.7788,9.7561,9.7637,2113000.0
2007-07-12 15:00:00,12.9,12.9,12.88,12.88,2841400.0,9.7637,9.7637,9.7485,9.7485,2841400.0
2007-07-12 15:30:00,12.88,12.98,12.88,12.98,5429200.0,9.7485,9.8242,9.7485,9.8242,5429200.0
2007-07-13 09:30:00,12.99,12.99,12.87,12.88,2632200.0,9.8318,9.8318,9.741,9.7485,2632200.0
2007-07-13 10:00:00,12.88,12.95,12.87,12.88,1893000.0,9.7485,9.8015,9.741,9.7485,1893000.0
2007-07-13 10:30:00,12.88,12.94,12.88,12.92,2188800.0,9.7485,9.7939,9.7485,9.7788,2188800.0
2007-07-13 11:00:00,12.92,12.93,12.9,12.93,958400.0,9.7788,9.7864,9.7637,9.7864,958400.0
2007-07-13 11:30:00,12.92,12.95,12.9,12.95,1578000.0,9.7788,9.8015,9.7637,9.8015,1578000.0
2007-07-13 12:00:00,12.95,12.99,12.94,12.97,1749200.0,9.8015,9.8318,9.7939,9.8167,1749200.0
2007-07-13 12:30:00,12.96,12.97,12.96,12.97,770000.0,9.8091,9.8167,9.8091,9.8167,770000.0
2007-07-13 13:00:00,12.97,12.97,12.97,12.97,947800.0,9.8167,9.8167,9.8167,9.8167,947800.0
2007-07-13 13:30:00,12.97,12.98,12.97,12.97,944400.0,9.8167,9.8242,9.8167,9.8167,944400.0
2007-07-13 14:00:00,12.97,12.98,12.97,12.97,916600.0,9.8167,9.8242,9.8167,9.8167,916600.0
2007-07-13 14:30:00,12.97,13.06,12.97,13.06,2407400.0,9.8167,9.8848,9.8167,9.8848,2407400.0
2007-07-13 15:00:00,13.06,13.08,13.04,13.07,1758400.0,9.8848,9.8999,9.8696,9.8923,1758400.0
2007-07-13 15:30:00,13.06,13.09,13.01,13.04,3673200.0,9.8848,9.9075,9.8469,9.8696,3673200.0
2007-07-16 09:30:00,13.02,13.18,12.95,13.15,2305600.0,9.8545,9.9756,9.8015,9.9529,2305600.0
2007-07-16 10:00:00,13.15,13.15,13.02,13.06,1169800.0,9.9529,9.9529,9.8545,9.8848,1169800.0
2007-07-16 10:30:00,13.06,13.1,13.05,13.05,997400.0,9.8848,9.915,9.8772,9.8772,997400.0
2007-07-16 11:00:00,13.04,13.08,13.01,13.07,1164000.0,9.8696,9.8999,9.8469,9.8923,1164000.0
2007-07-16 11:30:00,13.06,13.1,13.06,13.07,1103200.0,9.8848,9.915,9.8848,9.8923,1103200.0
2007-07-16 12:00:00,13.07,13.08,13.04,13.07,1009000.0,9.8923,9.8999,9.8696,9.8923,1009000.0
2007-07-16 12:30:00,13.08,13.08,13.05,13.06,505600.0,9.8999,9.8999,9.8772,9.8848,505600.0
2007-07-16 13:00:00,13.06,13.08,13.02,13.03,794400.0,9.8848,9.8999,9.8545,9.8621,794400.0
2007-07-16 13:30:00,13.03,13.04,13.02,13.02,572400.0,9.8621,9.8696,9.8545,9.8545,572400.0
2007-07-16 14:00:00,13.02,13.05,13.01,13.05,377000.0,9.8545,9.8772,9.8469,9.8772,377000.0
2007-07-16 14:30:00,13.05,13.08,13.05,13.07,769400.0,9.8772,9.8999,9.8772,9.8923,769400.0
2007-07-16 15:00:00,13.06,13.08,13.06,13.06,655200.0,9.8848,9.8999,9.8848,9.8848,655200.0
2007-07-16 15:30:00,13.06,13.07,13.03,13.04,1916800.0,9.8848,9.8923,9.8621,9.8696,1916800.0
2007-07-17 09:30:00,13.04,13.13,13.02,13.04,1128400.0,9.8696,9.9378,9.8545,9.8696,1128400.0
2007-07-17 10:00:00,13.04,13.09,13.01,13.04,935000.0,9.8696,9.9075,9.8469,9.8696,935000.0
2007-07-17 10:30:00,13.04,13.04,12.98,12.99,1958800.0,9.8696,9.8696,9.8242,9.8318,1958800.0
2007-07-17 11:00:00,12.99,12.99,12.93,12.95,1628200.0,9.8318,9.8318,9.7864,9.8015,1628200.0
2007-07-17 11:30:00,12.95,12.97,12.94,12.96,915600.0,9.8015,9.8167,9.7939,9.8091,915600.0
2007-07-17 12:00:00,12.96,12.96,12.9,12.92,1888000.0,9.8091,9.8091,9.7637,9.7788,1888000.0
2007-07-17 12:30:00,12.92,12.92,12.9,12.91,727400.0,9.7788,9.7788,9.7637,9.7712,727400.0
2007-07-17 13:00:00,12.91,12.93,12.9,12.91,895800.0,9.7712,9.7864,9.7637,9.7712,895800.0
2007-07-17 13:30:00,12.9,12.95,12.9,12.92,1182200.0,9.7637,9.8015,9.7637,9.7788,1182200.0
2007-07-17 14:00:00,12.92,12.94,12.9,12.93,2207000.0,9.7788,9.7939,9.7637,9.7864,2207000.0
2007-07-17 14:30:00,12.94,12.96,12.93,12.93,1821200.0,9.7939,9.8091,9.7864,9.7864,1821200.0
2007-07-17 15:00:00,12.94,12.95,12.93,12.94,1009600.0,9.7939,9.8015,9.7864,9.7939,1009600.0
2007-07-17 15:30:00,12.94,12.94,12.93,12.93,2595200.0,9.7939,9.7939,9.7864,9.7864,2595200.0
2007-07-18 09:30:00,12.91,12.95,12.88,12.93,2077400.0,9.7712,9.8015,9.7485,9.7864,2077400.0
2007-07-18 10:00:00,12.94,13.0,12.89,13.0,3197000.0,9.7939,9.8394,9.7561,9.8394,3197000.0
2007-07-18 10:30:00,12.99,13.17,12.96,13.04,4497800.0,9.8318,9.968,9.8091,9.8696,4497800.0
2007-07-18 11:00:00,13.04,13.06,13.02,13.06,3086600.0,9.8696,9.8848,9.8545,9.8848,3086600.0
2007-07-18 11:30:00,13.06,13.12,13.05,13.12,3354800.0,9.8848,9.9302,9.8772,9.9302,3354800.0
2007-07-18 12:00:00,13.11,13.17,13.11,13.16,3633400.0,9.9226,9.968,9.9226,9.9605,3633400.0
2007-07-18 12:30:00,13.16,13.21,13.16,13.18,3339000.0,9.9605,9.9983,9.9605,9.9756,3339000.0
2007-07-18 13:00:00,13.18,13.25,13.18,13.24,3664200.0,9.9756,10.0286,9.9756,10.021,3664200.0
2007-07-18 13:30:00,13.24,13.25,13.2,13.22,2422400.0,10.021,10.0286,9.9907,10.0059,2422400.0
2007-07-18 14:00:00,13.21,13.22,13.17,13.19,3112800.0,9.9983,10.0059,9.968,9.9832,3112800.0
2007-07-18 14:30:00,13.19,13.2,13.17,13.2,1845800.0,9.9832,9.9907,9.968,9.9907,1845800.0
2007-07-18 15:00:00,13.2,13.21,13.18,13.2,2324000.0,9.9907,9.9983,9.9756,9.9907,2324000.0
2007-07-18 15:30:00,13.2,13.27,13.19,13.26,5532800.0,9.9907,10.0437,9.9832,10.0361,5532800.0
2007-07-19 09:30:00,13.37,13.52,13.34,13.5,6254800.0,10.1194,10.2329,10.0967,10.2178,6254800.0
2007-07-19 10:00:00,13.51,13.74,13.49,13.74,8112000.0,10.2254,10.3994,10.2102,10.3994,8112000.0
2007-07-19 10:30:00,13.74,13.78,13.63,13.63,6737200.0,10.3994,10.4297,10.3162,10.3162,6737200.0
2007-07-19 11:00:00,13.63,13.74,13.59,13.73,4347000.0,10.3162,10.3994,10.2859,10.3919,4347000.0
2007-07-19 11:30:00,13.72,13.74,13.64,13.73,2395800.0,10.3843,10.3994,10.3238,10.3919,2395800.0
2007-07-19 12:00:00,13.72,13.74,13.69,13.69,3111200.0,10.3843,10.3994,10.3616,10.3616,3111200.0
2007-07-19 12:30:00,13.69,13.76,13.67,13.74,2954200.0,10.3616,10.4146,10.3465,10.3994,2954200.0
2007-07-19 13:00:00,13.74,13.79,13.7,13.77,5221200.0,10.3994,10.4373,10.3692,10.4222,5221200.0
2007-07-19 13:30:00,13.77,13.85,13.76,13.83,3775600.0,10.4222,10.4827,10.4146,10.4676,3775600.0
2007-07-19 14:00:00,13.83,13.91,13.82,13.88,5262400.0,10.4676,10.5281,10.46,10.5054,5262400.0
2007-07-19 14:30:00,13.88,14.09,13.85,13.99,6052600.0,10.5054,10.6644,10.4827,10.5887,6052600.0
2007-07-19 15:00:00,13.99,14.09,13.98,14.02,5743200.0,10.5887,10.6644,10.5811,10.6114,5743200.0
2007-07-19 15:30:00,14.02,14.02,13.86,13.86,11670200.0,10.6114,10.6114,10.4903,10.4903,11670200.0
2007-07-20 09:30:00,13.99,14.06,13.83,13.9,8148000.0,10.5887,10.6416,10.4676,10.5205,8148000.0
2007-07-20 10:00:00,13.9,13.98,13.88,13.95,3711800.0,10.5205,10.5811,10.5054,10.5584,3711800.0
2007-07-20 10:30:00,13.95,13.97,13.78,13.8,2219800.0,10.5584,10.5735,10.4297,10.4449,2219800.0
2007-07-20 11:00:00,13.8,13.81,13.72,13.76,2175200.0,10.4449,10.4524,10.3843,10.4146,2175200.0
2007-07-20 11:30:00,13.76,13.85,13.7,13.71,1572000.0,10.4146,10.4827,10.3692,10.3767,1572000.0
2007-07-20 12:00:00,13.7,13.76,13.7,13.75,1686400.0,10.3692,10.4146,10.3692,10.407,1686400.0
2007-07-20 12:30:00,13.74,13.78,13.7,13.71,1259800.0,10.3994,10.4297,10.3692,10.3767,1259800.0
2007-07-20 13:00:00,13.71,13.76,13.7,13.76,1238000.0,10.3767,10.4146,10.3692,10.4146,1238000.0
2007-07-20 13:30:00,13.76,13.86,13.75,13.84,2097600.0,10.4146,10.4903,10.407,10.4751,2097600.0
2007-07-20 14:00:00,13.85,13.9,13.83,13.84,1660000.0,10.4827,10.5205,10.4676,10.4751,1660000.0
2007-07-20 14:30:00,13.84,13.87,13.83,13.86,1634200.0,10.4751,10.4978,10.4676,10.4903,1634200.0
2007-07-20 15:00:00,13.86,13.9,13.84,13.9,2605200.0,10.4903,10.5205,10.4751,10.5205,2605200.0
2007-07-20 15:30:00,13.9,13.92,13.83,13.86,4795600.0,10.5205,10.5357,10.4676,10.4903,4795600.0
2007-07-23 09:30:00,13.99,14.2,13.9,14.04,3674400.0,10.5887,10.7476,10.5205,10.6265,3674400.0
2007-07-23 10:00:00,14.05,14.08,14.03,14.06,2037400.0,10.6341,10.6568,10.6189,10.6416,2037400.0
2007-07-23 10:30:00,14.06,14.09,14.04,14.08,1854400.0,10.6416,10.6644,10.6265,10.6568,1854400.0
2007-07-23 11:00:00,14.08,14.13,14.08,14.13,2293400.0,10.6568,10.6946,10.6568,10.6946,2293400.0
2007-07-23 11:30:00,14.13,14.15,14.05,14.05,2138600.0,10.6946,10.7098,10.6341,10.6341,2138600.0
2007-07-23 12:00:00,14.05,14.11,14.04,14.1,2614600.0,10.6341,10.6795,10.6265,10.6719,2614600.0
2007-07-23 12:30:00,14.1,14.12,14.07,14.08,1780400.0,10.6719,10.6871,10.6492,10.6568,1780400.0
2007-07-23 13:00:00,14.08,14.09,14.03,14.05,1530000.0,10.6568,10.6644,10.6189,10.6341,1530000.0
2007-07-23 13:30:00,14.05,14.07,14.05,14.06,1123600.0,10.6341,10.6492,10.6341,10.6416,1123600.0
2007-07-23 14:00:00,14.06,14.11,14.05,14.09,1654800.0,10.6416,10.6795,10.6341,10.6644,1654800.0
2007-07-23 14:30:00,14.09,14.15,14.09,14.12,2285600.0,10.6644,10.7098,10.6644,10.6871,2285600.0
2007-07-23 15:00:00,14.12,14.18,14.1,14.15,2739400.0,10.6871,10.7325,10.6719,10.7098,2739400.0
2007-07-23 15:30:00,14.14,14.15,14.07,14.09,4811600.0,10.7022,10.7098,10.6492,10.6644,4811600.0
2007-07-24 09:30:00,14.16,14.25,14.1,14.17,4981000.0,10.7173,10.7855,10.6719,10.7249,4981000.0
2007-07-24 10:00:00,14.17,14.17,13.97,13.99,3289800.0,10.7249,10.7249,10.5735,10.5887,3289800.0
2007-07-24 10:30:00,13.99,14.09,13.97,14.03,2194200.0,10.5887,10.6644,10.5735,10.6189,2194200.0
2007-07-24 11:00:00,14.04,14.07,13.97,14.03,1792000.0,10.6265,10.6492,10.5735,10.6189,1792000.0
2007-07-24 11:30:00,14.03,14.08,14.02,14.07,1370400.0,10.6189,10.6568,10.6114,10.6492,1370400.0
2007-07-24 12:00:00,14.06,14.15,14.0,14.14,1931800.0,10.6416,10.7098,10.5962,10.7022,1931800.0
2007-07-24 12:30:00,14.14,14.2,14.05,14.17,2477800.0,10.7022,10.7476,10.6341,10.7249,2477800.0
2007-07-24 13:00:00,14.17,14.17,14.13,14.13,1160200.0,10.7249,10.7249,10.6946,10.6946,1160200.0
2007-07-24 13:30:00,14.13,14.19,14.13,14.19,1552000.0,10.6946,10.74,10.6946,10.74,1552000.0
2007-07-24 14:00:00,14.18,14.2,14.13,14.14,1520800.0,10.7325,10.7476,10.6946,10.7022,1520800.0
2007-07-24 14:30:00,14.14,14.18,14.09,14.17,2277400.0,10.7022,10.7325,10.6644,10.7249,2277400.0
2007-07-24 15:00:00,14.17,14.18,14.1,14.11,4345800.0,10.7249,10.7325,10.6719,10.6795,4345800.0
2007-07-24 15:30:00,14.12,14.15,14.1,14.15,5440800.0,10.6871,10.7098,10.6719,10.7098,5440800.0
2007-07-25 09:30:00,14.13,14.21,13.98,14.0,1939800.0,10.6946,10.7552,10.5811,10.5962,1939800.0
2007-07-25 10:00:00,14.0,14.04,13.88,13.95,2419400.0,10.5962,10.6265,10.5054,10.5584,2419400.0
2007-07-25 10:30:00,13.95,14.0,13.84,13.95,2996600.0,10.5584,10.5962,10.4751,10.5584,2996600.0
2007-07-25 11:00:00,13.95,14.04,13.94,14.02,1786400.0,10.5584,10.6265,10.5508,10.6114,1786400.0
2007-07-25 11:30:00,14.02,14.03,13.93,13.94,1429800.0,10.6114,10.6189,10.5433,10.5508,1429800.0
2007-07-25 12:00:00,13.94,13.97,13.92,13.97,1081000.0,10.5508,10.5735,10.5357,10.5735,1081000.0
2007-07-25 12:30:00,13.97,13.98,13.87,13.95,1235800.0,10.5735,10.5811,10.4978,10.5584,1235800.0
2007-07-25 13:00:00,13.95,13.96,13.87,13.88,968200.0,10.5584,10.566,10.4978,10.5054,968200.0
2007-07-25 13:30:00,13.88,13.94,13.86,13.88,1149600.0,10.5054,10.5508,10.4903,10.5054,1149600.0
2007-07-25 14:00:00,13.88,13.97,13.87,13.91,1607600.0,10.5054,10.5735,10.4978,10.5281,1607600.0
2007-07-25 14:30:00,13.91,13.92,13.88,13.9,1231200.0,10.5281,10.5357,10.5054,10.5205,1231200.0
2007-07-25 15:00:00,13.9,14.02,13.9,13.99,2159200.0,10.5205,10.6114,10.5205,10.5887,2159200.0
2007-07-25 15:30:00,13.99,14.0,13.97,13.97,2571200.0,10.5887,10.5962,10.5735,10.5735,2571200.0
2007-07-26 09:30:00,13.85,13.9,13.76,13.77,4103000.0,10.4827,10.5205,10.4146,10.4222,4103000.0
2007-07-26 10:00:00,13.77,13.8,13.71,13.72,4146800.0,10.4222,10.4449,10.3767,10.3843,4146800.0
2007-07-26 10:30:00,13.72,13.74,13.66,13.73,2361000.0,10.3843,10.3994,10.3389,10.3919,2361000.0
2007-07-26 11:00:00,13.73,13.76,13.62,13.63,2754200.0,10.3919,10.4146,10.3086,10.3162,2754200.0
2007-07-26 11:30:00,13.63,13.65,13.55,13.59,2434200.0,10.3162,10.3313,10.2556,10.2859,2434200.0
2007-07-26 12:00:00,13.59,13.59,13.43,13.47,3458000.0,10.2859,10.2859,10.1648,10.1951,3458000.0
2007-07-26 12:30:00,13.47,13.49,13.35,13.43,3627800.0,10.1951,10.2102,10.1043,10.1648,3627800.0
2007-07-26 13:00:00,13.43,13.57,13.41,13.44,2156200.0,10.1648,10.2708,10.1497,10.1724,2156200.0
2007-07-26 13:30:00,13.44,13.45,13.36,13.38,2150800.0,10.1724,10.18,10.1118,10.127,2150800.0
2007-07-26 14:00:00,13.38,13.43,13.33,13.43,2436400.0,10.127,10.1648,10.0891,10.1648,2436400.0
2007-07-26 14:30:00,13.42,13.53,13.36,13.51,4184800.0,10.1572,10.2405,10.1118,10.2254,4184800.0
2007-07-26 15:00:00,13.51,13.58,13.4,13.53,4586400.0,10.2254,10.2783,10.1421,10.2405,4586400.0
2007-07-26 15:30:00,13.53,13.72,13.48,13.72,7290000.0,10.2405,10.3843,10.2027,10.3843,7290000.0
2007-07-27 09:30:00,13.65,13.69,13.43,13.53,3033200.0,10.3313,10.3616,10.1648,10.2405,3033200.0
2007-07-27 10:00:00,13.53,13.75,13.52,13.67,4126400.0,10.2405,10.407,10.2329,10.3465,4126400.0
2007-07-27 10:30:00,13.68,13.68,13.51,13.52,2802000.0,10.354,10.354,10.2254,10.2329,2802000.0
2007-07-27 11:00:00,13.51,13.58,13.5,13.54,1642400.0,10.2254,10.2783,10.2178,10.2481,1642400.0
2007-07-27 11:30:00,13.54,13.56,13.46,13.47,2179600.0,10.2481,10.2632,10.1875,10.1951,2179600.0
2007-07-27 12:00:00,13.48,13.49,13.45,13.45,2935400.0,10.2027,10.2102,10.18,10.18,2935400.0
2007-07-27 12:30:00,13.45,13.49,13.36,13.42,4017600.0,10.18,10.2102,10.1118,10.1572,4017600.0
2007-07-27 13:00:00,13.42,13.52,13.39,13.43,2392800.0,10.1572,10.2329,10.1345,10.1648,2392800.0
2007-07-27 13:30:00,13.43,13.49,13.38,13.45,2201600.0,10.1648,10.2102,10.127,10.18,2201600.0
2007-07-27 14:00:00,13.45,13.54,13.44,13.44,2677800.0,10.18,10.2481,10.1724,10.1724,2677800.0
2007-07-27 14:30:00,13.44,13.59,13.44,13.55,1959600.0,10.1724,10.2859,10.1724,10.2556,1959600.0
2007-07-27 15:00:00,13.55,13.56,13.51,13.55,2392400.0,10.2556,10.2632,10.2254,10.2556,2392400.0
2007-07-27 15:30:00,13.55,13.58,13.43,13.45,4965800.0,10.2556,10.2783,10.1648,10.18,4965800.0
2007-07-30 09:30:00,13.4,13.51,13.28,13.29,3812000.0,10.1421,10.2254,10.0513,10.0589,3812000.0
2007-07-30 10:00:00,13.29,13.45,13.29,13.4,4258000.0,10.0589,10.18,10.0589,10.1421,4258000.0
2007-07-30 10:30:00,13.39,13.42,13.3,13.3,1962000.0,10.1345,10.1572,10.0664,10.0664,1962000.0
2007-07-30 11:00:00,13.3,13.34,13.28,13.31,1944600.0,10.0664,10.0967,10.0513,10.074,1944600.0
2007-07-30 11:30:00,13.31,13.31,13.28,13.28,1834200.0,10.074,10.074,10.0513,10.0513,1834200.0
2007-07-30 12:00:00,13.28,13.3,13.24,13.24,2041400.0,10.0513,10.0664,10.021,10.021,2041400.0
2007-07-30 12:30:00,13.24,13.37,13.24,13.37,1708000.0,10.021,10.1194,10.021,10.1194,1708000.0
2007-07-30 13:00:00,13.37,13.44,13.34,13.36,1787400.0,10.1194,10.1724,10.0967,10.1118,1787400.0
2007-07-30 13:30:00,13.36,13.44,13.35,13.42,1685200.0,10.1118,10.1724,10.1043,10.1572,1685200.0
2007-07-30 14:00:00,13.41,13.45,13.39,13.41,2038000.0,10.1497,10.18,10.1345,10.1497,2038000.0
2007-07-30 14:30:00,13.41,13.49,13.4,13.48,2387000.0,10.1497,10.2102,10.1421,10.2027,2387000.0
2007-07-30 15:00:00,13.48,13.56,13.47,13.47,2686200.0,10.2027,10.2632,10.1951,10.1951,2686200.0
2007-07-30 15:30:00,13.47,13.51,13.4,13.49,4722400.0,10.1951,10.2254,10.1421,10.2102,4722400.0
2007-07-31 09:30:00,13.61,13.65,13.48,13.57,2826600.0,10.3011,10.3313,10.2027,10.2708,2826600.0
2007-07-31 10:00:00,13.57,13.66,13.56,13.63,2365000.0,10.2708,10.3389,10.2632,10.3162,2365000.0
2007-07-31 10:30:00,13.63,13.63,13.51,13.52,1778200.0,10.3162,10.3162,10.2254,10.2329,1778200.0
2007-07-31 11:00:00,13.51,13.58,13.49,13.54,1877800.0,10.2254,10.2783,10.2102,10.2481,1877800.0
2007-07-31 11:30:00,13.54,13.55,13.49,13.53,1260800.0,10.2481,10.2556,10.2102,10.2405,1260800.0
2007-07-31 12:00:00,13.52,13.55,13.48,13.55,1683200.0,10.2329,10.2556,10.2027,10.2556,1683200.0
2007-07-31 12:30:00,13.55,13.56,13.51,13.53,2233400.0,10.2556,10.2632,10.2254,10.2405,2233400.0
2007-07-31 13:00:00,13.53,13.55,13.47,13.49,1269800.0,10.2405,10.2556,10.1951,10.2102,1269800.0
2007-07-31 13:30:00,13.49,13.52,13.45,13.5,1527000.0,10.2102,10.2329,10.18,10.2178,1527000.0
2007-07-31 14:00:00,13.52,13.53,13.45,13.46,1618800.0,10.2329,10.2405,10.18,10.1875,1618800.0
2007-07-31 14:30:00,13.45,13.47,13.37,13.45,2636200.0,10.18,10.1951,10.1194,10.18,2636200.0
2007-07-31 15:00:00,13.46,13.47,13.42,13.43,3873200.0,10.1875,10.1951,10.1572,10.1648,3873200.0
2007-07-31 15:30:00,13.44,13.44,13.34,13.34,5556400.0,10.1724,10.1724,10.0967,10.0967,5556400.0
2007-08-01 09:30:00,13.25,13.52,13.25,13.47,2483200.0,10.0286,10.2329,10.0286,10.1951,2483200.0
2007-08-01 10:00:00,13.47,13.56,13.35,13.43,2306600.0,10.1951,10.2632,10.1043,10.1648,2306600.0
2007-08-01 10:30:00,13.43,13.45,13.29,13.36,1405400.0,10.1648,10.18,10.0589,10.1118,1405400.0
2007-08-01 11:00:00,13.36,13.4,13.31,13.33,1738800.0,10.1118,10.1421,10.074,10.0891,1738800.0
2007-08-01 11:30:00,13.32,13.4,13.32,13.4,1936400.0,10.0816,10.1421,10.0816,10.1421,1936400.0
2007-08-01 12:00:00,13.4,13.88,13.31,13.33,2703800.0,10.1421,10.5054,10.074,10.0891,2703800.0
2007-08-01 12:30:00,13.33,13.35,13.31,13.35,1052600.0,10.0891,10.1043,10.074,10.1043,1052600.0
2007-08-01 13:00:00,13.35,13.38,13.28,13.33,1871000.0,10.1043,10.127,10.0513,10.0891,1871000.0
2007-08-01 13:30:00,13.33,13.35,13.28,13.35,1772800.0,10.0891,10.1043,10.0513,10.1043,1772800.0
2007-08-01 14:00:00,13.35,13.4,13.29,13.35,4179800.0,10.1043,10.1421,10.0589,10.1043,4179800.0
2007-08-01 14:30:00,13.34,13.37,13.31,13.31,3591400.0,10.0967,10.1194,10.074,10.074,3591400.0
2007-08-01 15:00:00,13.31,13.44,13.31,13.41,4282000.0,10.074,10.1724,10.074,10.1497,4282000.0
2007-08-01 15:30:00,13.41,13.65,13.4,13.63,7774800.0,10.1497,10.3313,10.1421,10.3162,7774800.0
2007-08-02 09:30:00,13.86,14.0,13.5,13.73,9355600.0,10.4903,10.5962,10.2178,10.3919,9355600.0
2007-08-02 10:00:00,13.73,13.76,13.55,13.67,4288200.0,10.3919,10.4146,10.2556,10.3465,4288200.0
2007-08-02 10:30:00,13.67,13.68,13.58,13.61,2622000.0,10.3465,10.354,10.2783,10.3011,2622000.0
2007-08-02 11:00:00,13.61,13.62,13.52,13.56,2043600.0,10.3011,10.3086,10.2329,10.2632,2043600.0
2007-08-02 11:30:00,13.56,13.65,13.52,13.63,1803800.0,10.2632,10.3313,10.2329,10.3162,1803800.0
2007-08-02 12:00:00,13.63,13.72,13.6,13.67,1367200.0,10.3162,10.3843,10.2935,10.3465,1367200.0
2007-08-02 12:30:00,13.67,13.7,13.58,13.58,1343400.0,10.3465,10.3692,10.2783,10.2783,1343400.0
2007-08-02 13:00:00,13.58,13.65,13.55,13.59,1170400.0,10.2783,10.3313,10.2556,10.2859,1170400.0
2007-08-02 13:30:00,13.59,13.69,13.58,13.59,1467400.0,10.2859,10.3616,10.2783,10.2859,1467400.0
2007-08-02 14:00:00,13.59,13.63,13.52,13.55,2255800.0,10.2859,10.3162,10.2329,10.2556,2255800.0
2007-08-02 14:30:00,13.55,13.57,13.49,13.52,1582800.0,10.2556,10.2708,10.2102,10.2329,1582800.0
2007-08-02 15:00:00,13.52,13.58,13.49,13.56,2271400.0,10.2329,10.2783,10.2102,10.2632,2271400.0
2007-08-02 15:30:00,13.56,13.56,13.42,13.46,4703400.0,10.2632,10.2632,10.1572,10.1875,4703400.0
2007-08-03 09:30:00,13.49,13.49,13.26,13.32,4041400.0,10.2102,10.2102,10.0361,10.0816,4041400.0
2007-08-03 10:00:00,13.32,13.34,13.26,13.3,3279400.0,10.0816,10.0967,10.0361,10.0664,3279400.0
2007-08-03 10:30:00,13.3,13.31,13.2,13.21,2508600.0,10.0664,10.074,9.9907,9.9983,2508600.0
2007-08-03 11:00:00,13.21,13.29,13.2,13.28,1584000.0,9.9983,10.0589,9.9907,10.0513,1584000.0
2007-08-03 11:30:00,13.28,13.35,13.27,13.3,1142000.0,10.0513,10.1043,10.0437,10.0664,1142000.0
2007-08-03 12:00:00,13.3,13.32,13.27,13.31,2258800.0,10.0664,10.0816,10.0437,10.074,2258800.0
2007-08-03 12:30:00,13.3,13.31,13.27,13.3,1487600.0,10.0664,10.074,10.0437,10.0664,1487600.0
2007-08-03 13:00:00,13.29,13.3,13.27,13.29,951000.0,10.0589,10.0664,10.0437,10.0589,951000.0
2007-08-03 13:30:00,13.29,13.31,13.29,13.3,1552800.0,10.0589,10.074,10.0589,10.0664,1552800.0
2007-08-03 14:00:00,13.3,13.31,13.25,13.26,2060200.0,10.0664,10.074,10.0286,10.0361,2060200.0
2007-08-03 14:30:00,13.25,13.3,13.22,13.24,1626200.0,10.0286,10.0664,10.0059,10.021,1626200.0
2007-08-03 15:00:00,13.24,13.24,13.15,13.15,2032400.0,10.021,10.021,9.9529,9.9529,2032400.0
2007-08-03 15:30:00,13.15,13.22,13.15,13.15,4035200.0,9.9529,10.0059,9.9529,9.9529,4035200.0
2007-08-06 09:30:00,13.19,13.3,13.15,13.28,2623000.0,9.9832,10.0664,9.9529,10.0513,2623000.0
2007-08-06 10:00:00,13.28,13.3,13.22,13.24,2219200.0,10.0513,10.0664,10.0059,10.021,2219200.0
2007-08-06 10:30:00,13.24,13.28,13.21,13.26,2183000.0,10.021,10.0513,9.9983,10.0361,2183000.0
2007-08-06 11:00:00,13.26,13.32,13.22,13.31,1147400.0,10.0361,10.0816,10.0059,10.074,1147400.0
2007-08-06 11:30:00,13.31,13.37,13.26,13.35,1994800.0,10.074,10.1194,10.0361,10.1043,1994800.0
2007-08-06 12:00:00,13.35,13.4,13.31,13.38,1342400.0,10.1043,10.1421,10.074,10.127,1342400.0
2007-08-06 12:30:00,13.38,13.47,13.38,13.4,1553800.0,10.127,10.1951,10.127,10.1421,1553800.0
2007-08-06 13:00:00,13.4,13.42,13.34,13.37,1215600.0,10.1421,10.1572,10.0967,10.1194,1215600.0
2007-08-06 13:30:00,13.37,13.4,13.35,13.36,653800.0,10.1194,10.1421,10.1043,10.1118,653800.0
2007-08-06 14:00:00,13.36,13.46,13.36,13.41,1076800.0,10.1118,10.1875,10.1118,10.1497,1076800.0
2007-08-06 14:30:00,13.42,13.52,13.41,13.46,1487400.0,10.1572,10.2329,10.1497,10.1875,1487400.0
2007-08-06 15:00:00,13.46,13.5,13.46,13.5,1240400.0,10.1875,10.2178,10.1875,10.2178,1240400.0
2007-08-06 15:30:00,13.49,13.5,13.44,13.45,3643000.0,10.2102,10.2178,10.1724,10.18,3643000.0
2007-08-07 09:30:00,13.34,13.4,13.26,13.31,1722800.0,10.0967,10.1421,10.0361,10.074,1722800.0
2007-08-07 10:00:00,13.31,13.31,13.26,13.3,1819000.0,10.074,10.074,10.0361,10.0664,1819000.0
2007-08-07 10:30:00,13.3,13.36,13.3,13.32,1069600.0,10.0664,10.1118,10.0664,10.0816,1069600.0
2007-08-07 11:00:00,13.32,13.38,13.32,13.37,1007800.0,10.0816,10.127,10.0816,10.1194,1007800.0
2007-08-07 11:30:00,13.37,13.4,13.37,13.38,1015400.0,10.1194,10.1421,10.1194,10.127,1015400.0
2007-08-07 12:00:00,13.38,13.47,13.38,13.45,934400.0,10.127,10.1951,10.127,10.18,934400.0
2007-08-07 12:30:00,13.45,13.47,13.33,13.34,673400.0,10.18,10.1951,10.0891,10.0967,673400.0
2007-08-07 13:00:00,13.33,13.43,13.33,13.43,606200.0,10.0891,10.1648,10.0891,10.1648,606200.0
2007-08-07 13:30:00,13.43,13.45,13.4,13.43,765600.0,10.1648,10.18,10.1421,10.1648,765600.0
2007-08-07 14:00:00,13.43,13.46,13.31,13.35,1848000.0,10.1648,10.1875,10.074,10.1043,1848000.0
2007-08-07 14:30:00,13.35,13.51,13.31,13.51,2099400.0,10.1043,10.2254,10.074,10.2254,2099400.0
2007-08-07 15:00:00,13.51,13.59,13.5,13.59,3113400.0,10.2254,10.2859,10.2178,10.2859,3113400.0
2007-08-07 15:30:00,13.59,13.65,13.55,13.56,3726800.0,10.2859,10.3313,10.2556,10.2632,3726800.0
2007-08-08 09:30:00,13.56,13.77,13.55,13.69,2416000.0,10.2632,10.4222,10.2556,10.3616,2416000.0
2007-08-08 10:00:00,13.68,13.8,13.67,13.78,2098600.0,10.354,10.4449,10.3465,10.4297,2098600.0
2007-08-08 10:30:00,13.79,13.86,13.75,13.85,2305600.0,10.4373,10.4903,10.407,10.4827,2305600.0
2007-08-08 11:00:00,13.85,13.86,13.77,13.83,2169200.0,10.4827,10.4903,10.4222,10.4676,2169200.0
2007-08-08 11:30:00,13.82,13.84,13.79,13.84,917200.0,10.46,10.4751,10.4373,10.4751,917200.0
2007-08-08 12:00:00,13.84,13.85,13.8,13.82,1237800.0,10.4751,10.4827,10.4449,10.46,1237800.0
2007-08-08 12:30:00,13.83,13.9,13.82,13.86,1234200.0,10.4676,10.5205,10.46,10.4903,1234200.0
2007-08-08 13:00:00,13.86,13.9,13.86,13.89,1031000.0,10.4903,10.5205,10.4903,10.513,1031000.0
2007-08-08 13:30:00,13.9,14.0,13.89,14.0,2305800.0,10.5205,10.5962,10.513,10.5962,2305800.0
2007-08-08 14:00:00,14.0,14.02,13.94,14.01,1972800.0,10.5962,10.6114,10.5508,10.6038,1972800.0
2007-08-08 14:30:00,14.01,14.02,13.94,13.94,1666800.0,10.6038,10.6114,10.5508,10.5508,1666800.0
2007-08-08 15:00:00,13.95,13.97,13.8,13.83,2559200.0,10.5584,10.5735,10.4449,10.4676,2559200.0
2007-08-08 15:30:00,13.83,13.88,13.8,13.87,3874400.0,10.4676,10.5054,10.4449,10.4978,3874400.0
2007-08-09 09:30:00,13.74,13.97,13.68,13.93,2190400.0,10.3994,10.5735,10.354,10.5433,2190400.0
2007-08-09 10:00:00,13.93,14.2,13.91,14.18,3068000.0,10.5433,10.7476,10.5281,10.7325,3068000.0
2007-08-09 10:30:00,14.18,14.18,14.08,14.11,3373600.0,10.7325,10.7325,10.6568,10.6795,3373600.0
2007-08-09 11:00:00,14.12,14.15,14.04,14.13,2268000.0,10.6871,10.7098,10.6265,10.6946,2268000.0
2007-08-09 11:30:00,14.13,14.18,14.12,14.13,1132000.0,10.6946,10.7325,10.6871,10.6946,1132000.0
2007-08-09 12:00:00,14.13,14.19,14.13,14.18,1499200.0,10.6946,10.74,10.6946,10.7325,1499200.0
2007-08-09 12:30:00,14.18,14.18,14.12,14.16,2122400.0,10.7325,10.7325,10.6871,10.7173,2122400.0
2007-08-09 13:00:00,14.16,14.18,14.13,14.15,2105600.0,10.7173,10.7325,10.6946,10.7098,2105600.0
2007-08-09 13:30:00,14.16,14.21,14.12,14.18,2685600.0,10.7173,10.7552,10.6871,10.7325,2685600.0
2007-08-09 14:00:00,14.18,14.23,14.13,14.21,1647800.0,10.7325,10.7703,10.6946,10.7552,1647800.0
2007-08-09 14:30:00,14.2,14.25,14.14,14.24,2577400.0,10.7476,10.7855,10.7022,10.7779,2577400.0
2007-08-09 15:00:00,14.24,14.27,14.2,14.23,4317400.0,10.7779,10.8006,10.7476,10.7703,4317400.0
2007-08-09 15:30:00,14.22,14.27,14.03,14.05,7501200.0,10.7627,10.8006,10.6189,10.6341,7501200.0
2007-08-10 09:30:00,13.93,14.2,13.88,14.08,3797600.0,10.5433,10.7476,10.5054,10.6568,3797600.0
2007-08-10 10:00:00,14.08,14.2,14.02,14.04,2317200.0,10.6568,10.7476,10.6114,10.6265,2317200.0
2007-08-10 10:30:00,14.05,14.13,14.04,14.11,1886600.0,10.6341,10.6946,10.6265,10.6795,1886600.0
2007-08-10 11:00:00,14.11,14.14,14.04,14.05,2505000.0,10.6795,10.7022,10.6265,10.6341,2505000.0
2007-08-10 11:30:00,14.04,14.22,14.04,14.22,2048600.0,10.6265,10.7627,10.6265,10.7627,2048600.0
2007-08-10 12:00:00,14.22,14.3,14.15,14.18,1748400.0,10.7627,10.8233,10.7098,10.7325,1748400.0
2007-08-10 12:30:00,14.18,14.25,14.12,14.2,1221000.0,10.7325,10.7855,10.6871,10.7476,1221000.0
2007-08-10 13:00:00,14.2,14.22,14.12,14.13,1372400.0,10.7476,10.7627,10.6871,10.6946,1372400.0
2007-08-10 13:30:00,14.13,14.22,14.02,14.16,1583400.0,10.6946,10.7627,10.6114,10.7173,1583400.0
2007-08-10 14:00:00,14.16,14.22,14.08,14.08,1165800.0,10.7173,10.7627,10.6568,10.6568,1165800.0
2007-08-10 14:30:00,14.08,14.1,14.02,14.05,1202000.0,10.6568,10.6719,10.6114,10.6341,1202000.0
2007-08-10 15:00:00,14.04,14.13,14.01,14.06,1399800.0,10.6265,10.6946,10.6038,10.6416,1399800.0
2007-08-10 15:30:00,14.06,14.21,14.02,14.03,2639000.0,10.6416,10.7552,10.6114,10.6189,2639000.0
2007-08-13 09:30:00,14.1,14.18,14.02,14.13,2020800.0,10.6719,10.7325,10.6114,10.6946,2020800.0
2007-08-13 10:00:00,14.13,14.13,14.02,14.03,1630400.0,10.6946,10.6946,10.6114,10.6189,1630400.0
2007-08-13 10:30:00,14.03,14.03,13.81,13.86,2127400.0,10.6189,10.6189,10.4524,10.4903,2127400.0
2007-08-13 11:00:00,13.86,13.89,13.84,13.88,1220200.0,10.4903,10.513,10.4751,10.5054,1220200.0
2007-08-13 11:30:00,13.89,13.9,13.85,13.9,1240800.0,10.513,10.5205,10.4827,10.5205,1240800.0
2007-08-13 12:00:00,13.9,13.9,13.8,13.81,1351000.0,10.5205,10.5205,10.4449,10.4524,1351000.0
2007-08-13 12:30:00,13.81,13.85,13.8,13.85,957000.0,10.4524,10.4827,10.4449,10.4827,957000.0
2007-08-13 13:00:00,13.85,13.85,13.75,13.78,918000.0,10.4827,10.4827,10.407,10.4297,918000.0
2007-08-13 13:30:00,13.78,13.85,13.76,13.85,1261600.0,10.4297,10.4827,10.4146,10.4827,1261600.0
2007-08-13 14:00:00,13.85,13.85,13.77,13.84,733800.0,10.4827,10.4827,10.4222,10.4751,733800.0
2007-08-13 14:30:00,13.83,13.84,13.78,13.82,877600.0,10.4676,10.4751,10.4297,10.46,877600.0
2007-08-13 15:00:00,13.82,13.88,13.76,13.86,1767400.0,10.46,10.5054,10.4146,10.4903,1767400.0
2007-08-13 15:30:00,13.86,13.9,13.85,13.9,3107000.0,10.4903,10.5205,10.4827,10.5205,3107000.0
2007-08-14 09:30:00,13.9,13.9,13.76,13.86,998400.0,10.5205,10.5205,10.4146,10.4903,998400.0
2007-08-14 10:00:00,13.87,13.87,13.8,13.81,1111800.0,10.4978,10.4978,10.4449,10.4524,1111800.0
2007-08-14 10:30:00,13.81,13.81,13.71,13.76,1034600.0,10.4524,10.4524,10.3767,10.4146,1034600.0
2007-08-14 11:00:00,13.76,13.76,13.65,13.65,2355800.0,10.4146,10.4146,10.3313,10.3313,2355800.0
2007-08-14 11:30:00,13.65,13.72,13.65,13.71,1583000.0,10.3313,10.3843,10.3313,10.3767,1583000.0
2007-08-14 12:00:00,13.71,13.71,13.63,13.65,1506000.0,10.3767,10.3767,10.3162,10.3313,1506000.0
2007-08-14 12:30:00,13.65,13.67,13.62,13.64,975400.0,10.3313,10.3465,10.3086,10.3238,975400.0
2007-08-14 13:00:00,13.63,13.64,13.56,13.6,1394000.0,10.3162,10.3238,10.2632,10.2935,1394000.0
2007-08-14 13:30:00,13.59,13.65,13.56,13.58,1469200.0,10.2859,10.3313,10.2632,10.2783,1469200.0
2007-08-14 14:00:00,13.58,13.61,13.52,13.56,1753000.0,10.2783,10.3011,10.2329,10.2632,1753000.0
2007-08-14 14:30:00,13.56,13.56,13.51,13.54,1327200.0,10.2632,10.2632,10.2254,10.2481,1327200.0
2007-08-14 15:00:00,13.55,13.65,13.54,13.6,2162600.0,10.2556,10.3313,10.2481,10.2935,2162600.0
2007-08-14 15:30:00,13.6,13.62,13.54,13.59,3010000.0,10.2935,10.3086,10.2481,10.2859,3010000.0
2007-08-15 09:30:00,13.56,13.67,13.5,13.63,1937800.0,10.2632,10.3465,10.2178,10.3162,1937800.0
2007-08-15 10:00:00,13.63,13.65,13.57,13.6,1740400.0,10.3162,10.3313,10.2708,10.2935,1740400.0
2007-08-15 10:30:00,13.6,13.63,13.54,13.58,1137800.0,10.2935,10.3162,10.2481,10.2783,1137800.0
2007-08-15 11:00:00,13.58,13.6,13.5,13.54,1297800.0,10.2783,10.2935,10.2178,10.2481,1297800.0
2007-08-15 11:30:00,13.53,13.65,13.46,13.51,1894200.0,10.2405,10.3313,10.1875,10.2254,1894200.0
2007-08-15 12:00:00,13.51,13.58,13.5,13.53,1161200.0,10.2254,10.2783,10.2178,10.2405,1161200.0
2007-08-15 12:30:00,13.53,13.53,13.43,13.45,1779600.0,10.2405,10.2405,10.1648,10.18,1779600.0
2007-08-15 13:00:00,13.45,13.5,13.43,13.47,871800.0,10.18,10.2178,10.1648,10.1951,871800.0
2007-08-15 13:30:00,13.47,13.52,13.45,13.47,2263600.0,10.1951,10.2329,10.18,10.1951,2263600.0
2007-08-15 14:00:00,13.47,13.48,13.35,13.39,2375600.0,10.1951,10.2027,10.1043,10.1345,2375600.0
2007-08-15 14:30:00,13.39,13.42,13.33,13.34,2833800.0,10.1345,10.1572,10.0891,10.0967,2833800.0
2007-08-15 15:00:00,13.35,13.38,13.28,13.29,3282800.0,10.1043,10.127,10.0513,10.0589,3282800.0
2007-08-15 15:30:00,13.29,13.32,13.25,13.29,4882200.0,10.0589,10.0816,10.0286,10.0589,4882200.0
2007-08-16 09:30:00,13.05,13.4,13.02,13.31,2308000.0,9.8772,10.1421,9.8545,10.074,2308000.0
2007-08-16 10:00:00,13.31,13.44,13.24,13.25,1888600.0,10.074,10.1724,10.021,10.0286,1888600.0
2007-08-16 10:30:00,13.25,13.4,13.24,13.38,1468200.0,10.0286,10.1421,10.021,10.127,1468200.0
2007-08-16 11:00:00,13.38,13.44,13.3,13.31,1019600.0,10.127,10.1724,10.0664,10.074,1019600.0
2007-08-16 11:30:00,13.31,13.32,13.25,13.31,1127600.0,10.074,10.0816,10.0286,10.074,1127600.0
2007-08-16 12:00:00,13.3,13.31,13.2,13.21,1647200.0,10.0664,10.074,9.9907,9.9983,1647200.0
2007-08-16 12:30:00,13.2,13.24,13.15,13.16,2110800.0,9.9907,10.021,9.9529,9.9605,2110800.0
2007-08-16 13:00:00,13.15,13.19,13.06,13.16,1943800.0,9.9529,9.9832,9.8848,9.9605,1943800.0
2007-08-16 13:30:00,13.17,13.28,13.12,13.15,1764000.0,9.968,10.0513,9.9302,9.9529,1764000.0
2007-08-16 14:00:00,13.15,13.25,13.1,13.2,2193800.0,9.9529,10.0286,9.915,9.9907,2193800.0
2007-08-16 14:30:00,13.2,13.23,13.13,13.16,1463400.0,9.9907,10.0134,9.9378,9.9605,1463400.0
2007-08-16 15:00:00,13.16,13.17,13.04,13.13,2339200.0,9.9605,9.968,9.8696,9.9378,2339200.0
2007-08-16 15:30:00,13.14,13.37,13.12,13.35,4065400.0,9.9453,10.1194,9.9302,10.1043,4065400.0
2007-08-17 09:30:00,13.58,13.6,13.2,13.35,5590000.0,10.2783,10.2935,9.9907,10.1043,5590000.0
2007-08-17 10:00:00,13.35,13.35,13.14,13.17,2525400.0,10.1043,10.1043,9.9453,9.968,2525400.0
2007-08-17 10:30:00,13.16,13.2,13.06,13.11,3333600.0,9.9605,9.9907,9.8848,9.9226,3333600.0
2007-08-17 11:00:00,13.11,13.17,13.1,13.11,1351800.0,9.9226,9.968,9.915,9.9226,1351800.0
2007-08-17 11:30:00,13.11,13.19,13.08,13.15,1299800.0,9.9226,9.9832,9.8999,9.9529,1299800.0
2007-08-17 12:00:00,13.15,13.15,13.09,13.1,1595400.0,9.9529,9.9529,9.9075,9.915,1595400.0
2007-08-17 12:30:00,13.1,13.13,13.08,13.11,1217400.0,9.915,9.9378,9.8999,9.9226,1217400.0
2007-08-17 13:00:00,13.11,13.21,13.11,13.2,1770400.0,9.9226,9.9983,9.9226,9.9907,1770400.0
2007-08-17 13:30:00,13.21,13.25,13.19,13.22,2194200.0,9.9983,10.0286,9.9832,10.0059,2194200.0
2007-08-17 14:00:00,13.22,13.25,13.15,13.22,1601000.0,10.0059,10.0286,9.9529,10.0059,1601000.0
2007-08-17 14:30:00,13.22,13.3,13.18,13.29,1183400.0,10.0059,10.0664,9.9756,10.0589,1183400.0
2007-08-17 15:00:00,13.29,13.37,13.28,13.35,1924200.0,10.0589,10.1194,10.0513,10.1043,1924200.0
2007-08-17 15:30:00,13.35,13.37,13.31,13.35,3368200.0,10.1043,10.1194,10.074,10.1043,3368200.0
2007-08-20 09:30:00,13.36,13.47,13.25,13.42,1983200.0,10.1118,10.1951,10.0286,10.1572,1983200.0
2007-08-20 10:00:00,13.42,13.49,13.38,13.47,1169200.0,10.1572,10.2102,10.127,10.1951,1169200.0
2007-08-20 10:30:00,13.47,13.58,13.4,13.56,1528200.0,10.1951,10.2783,10.1421,10.2632,1528200.0
2007-08-20 11:00:00,13.57,13.58,13.43,13.47,1228600.0,10.2708,10.2783,10.1648,10.1951,1228600.0
2007-08-20 11:30:00,13.47,13.47,13.44,13.45,622000.0,10.1951,10.1951,10.1724,10.18,622000.0
2007-08-20 12:00:00,13.45,13.49,13.44,13.47,670800.0,10.18,10.2102,10.1724,10.1951,670800.0
2007-08-20 12:30:00,13.47,13.47,13.4,13.4,895600.0,10.1951,10.1951,10.1421,10.1421,895600.0
2007-08-20 13:00:00,13.4,13.45,13.36,13.4,1076200.0,10.1421,10.18,10.1118,10.1421,1076200.0
2007-08-20 13:30:00,13.4,13.53,13.4,13.49,840000.0,10.1421,10.2405,10.1421,10.2102,840000.0
2007-08-20 14:00:00,13.49,13.51,13.45,13.51,880800.0,10.2102,10.2254,10.18,10.2254,880800.0
2007-08-20 14:30:00,13.51,13.53,13.47,13.5,848400.0,10.2254,10.2405,10.1951,10.2178,848400.0
2007-08-20 15:00:00,13.5,13.55,13.49,13.53,1353000.0,10.2178,10.2556,10.2102,10.2405,1353000.0
2007-08-20 15:30:00,13.52,13.53,13.46,13.46,1779400.0,10.2329,10.2405,10.1875,10.1875,1779400.0
2007-08-21 09:30:00,13.42,13.54,13.4,13.49,1155000.0,10.1572,10.2481,10.1421,10.2102,1155000.0
2007-08-21 10:00:00,13.49,13.49,13.38,13.42,1102600.0,10.2102,10.2102,10.127,10.1572,1102600.0
2007-08-21 10:30:00,13.42,13.47,13.39,13.41,860600.0,10.1572,10.1951,10.1345,10.1497,860600.0
2007-08-21 11:00:00,13.4,13.55,13.4,13.54,1506800.0,10.1421,10.2556,10.1421,10.2481,1506800.0
2007-08-21 11:30:00,13.54,13.58,13.5,13.54,1656600.0,10.2481,10.2783,10.2178,10.2481,1656600.0
2007-08-21 12:00:00,13.55,13.63,13.52,13.62,1060200.0,10.2556,10.3162,10.2329,10.3086,1060200.0
2007-08-21 12:30:00,13.62,13.62,13.56,13.56,1652400.0,10.3086,10.3086,10.2632,10.2632,1652400.0
2007-08-21 13:00:00,13.56,13.61,13.54,13.6,758400.0,10.2632,10.3011,10.2481,10.2935,758400.0
2007-08-21 13:30:00,13.6,13.63,13.6,13.61,659600.0,10.2935,10.3162,10.2935,10.3011,659600.0
2007-08-21 14:00:00,13.61,13.63,13.6,13.62,1015400.0,10.3011,10.3162,10.2935,10.3086,1015400.0
2007-08-21 14:30:00,13.62,13.63,13.59,13.62,1165800.0,10.3086,10.3162,10.2859,10.3086,1165800.0
2007-08-21 15:00:00,13.62,13.69,13.62,13.68,1654800.0,10.3086,10.3616,10.3086,10.354,1654800.0
2007-08-21 15:30:00,13.68,13.72,13.64,13.69,3073600.0,10.354,10.3843,10.3238,10.3616,3073600.0
2007-08-22 09:30:00,13.72,13.94,13.68,13.89,2852200.0,10.3843,10.5508,10.354,10.513,2852200.0
2007-08-22 10:00:00,13.89,13.9,13.74,13.76,1423600.0,10.513,10.5205,10.3994,10.4146,1423600.0
2007-08-22 10:30:00,13.76,13.82,13.72,13.77,910800.0,10.4146,10.46,10.3843,10.4222,910800.0
2007-08-22 11:00:00,13.77,13.81,13.76,13.81,901200.0,10.4222,10.4524,10.4146,10.4524,901200.0
2007-08-22 11:30:00,13.81,13.84,13.78,13.8,743600.0,10.4524,10.4751,10.4297,10.4449,743600.0
2007-08-22 12:00:00,13.8,13.83,13.8,13.81,735800.0,10.4449,10.4676,10.4449,10.4524,735800.0
2007-08-22 12:30:00,13.81,13.83,13.78,13.81,646000.0,10.4524,10.4676,10.4297,10.4524,646000.0
2007-08-22 13:00:00,13.81,13.83,13.74,13.81,912400.0,10.4524,10.4676,10.3994,10.4524,912400.0
2007-08-22 13:30:00,13.81,13.82,13.79,13.82,528600.0,10.4524,10.46,10.4373,10.46,528600.0
2007-08-22 14:00:00,13.81,13.85,13.77,13.78,663600.0,10.4524,10.4827,10.4222,10.4297,663600.0
2007-08-22 14:30:00,13.78,13.79,13.74,13.74,1001400.0,10.4297,10.4373,10.3994,10.3994,1001400.0
2007-08-22 15:00:00,13.75,13.79,13.74,13.77,1565800.0,10.407,10.4373,10.3994,10.4222,1565800.0
2007-08-22 15:30:00,13.78,13.84,13.76,13.77,2317000.0,10.4297,10.4751,10.4146,10.4222,2317000.0
2007-08-23 09:30:00,13.81,13.86,13.72,13.78,1121200.0,10.4524,10.4903,10.3843,10.4297,1121200.0
2007-08-23 10:00:00,13.78,13.8,13.76,13.77,1090800.0,10.4297,10.4449,10.4146,10.4222,1090800.0
2007-08-23 10:30:00,13.77,13.79,13.75,13.76,709000.0,10.4222,10.4373,10.407,10.4146,709000.0
2007-08-23 11:00:00,13.75,13.76,13.71,13.71,934000.0,10.407,10.4146,10.3767,10.3767,934000.0
2007-08-23 11:30:00,13.71,13.71,13.56,13.57,1263200.0,10.3767,10.3767,10.2632,10.2708,1263200.0
2007-08-23 12:00:00,13.57,13.69,13.56,13.67,1298000.0,10.2708,10.3616,10.2632,10.3465,1298000.0
2007-08-23 12:30:00,13.67,13.7,13.62,13.64,758400.0,10.3465,10.3692,10.3086,10.3238,758400.0
2007-08-23 13:00:00,13.64,13.71,13.63,13.69,471800.0,10.3238,10.3767,10.3162,10.3616,471800.0
2007-08-23 13:30:00,13.69,13.75,13.68,13.73,553400.0,10.3616,10.407,10.354,10.3919,553400.0
2007-08-23 14:00:00,13.74,13.75,13.69,13.69,919200.0,10.3994,10.407,10.3616,10.3616,919200.0
2007-08-23 14:30:00,13.7,13.73,13.63,13.68,945400.0,10.3692,10.3919,10.3162,10.354,945400.0
2007-08-23 15:00:00,13.68,13.71,13.64,13.7,1314200.0,10.354,10.3767,10.3238,10.3692,1314200.0
2007-08-23 15:30:00,13.69,13.76,13.67,13.76,2332400.0,10.3616,10.4146,10.3465,10.4146,2332400.0
2007-08-24 09:30:00,13.72,13.78,13.65,13.7,759800.0,10.3843,10.4297,10.3313,10.3692,759800.0
2007-08-24 10:00:00,13.71,13.78,13.66,13.71,1345600.0,10.3767,10.4297,10.3389,10.3767,1345600.0
2007-08-24 10:30:00,13.72,13.77,13.71,13.72,858000.0,10.3843,10.4222,10.3767,10.3843,858000.0
2007-08-24 11:00:00,13.73,13.76,13.72,13.74,347600.0,10.3919,10.4146,10.3843,10.3994,347600.0
2007-08-24 11:30:00,13.74,13.74,13.7,13.73,686400.0,10.3994,10.3994,10.3692,10.3919,686400.0
2007-08-24 12:00:00,13.73,13.81,13.72,13.76,697200.0,10.3919,10.4524,10.3843,10.4146,697200.0
2007-08-24 12:30:00,13.76,13.77,13.71,13.71,547400.0,10.4146,10.4222,10.3767,10.3767,547400.0
2007-08-24 13:00:00,13.71,13.72,13.7,13.7,569800.0,10.3767,10.3843,10.3692,10.3692,569800.0
2007-08-24 13:30:00,13.71,13.72,13.69,13.7,778400.0,10.3767,10.3843,10.3616,10.3692,778400.0
2007-08-24 14:00:00,13.7,13.72,13.69,13.7,1218800.0,10.3692,10.3843,10.3616,10.3692,1218800.0
2007-08-24 14:30:00,13.7,13.74,13.68,13.74,885000.0,10.3692,10.3994,10.354,10.3994,885000.0
2007-08-24 15:00:00,13.74,13.74,13.72,13.73,575200.0,10.3994,10.3994,10.3843,10.3919,575200.0
2007-08-24 15:30:00,13.73,13.8,13.73,13.79,2054000.0,10.3919,10.4449,10.3919,10.4373,2054000.0
2007-08-27 09:30:00,13.76,13.8,13.74,13.79,904000.0,10.4146,10.4449,10.3994,10.4373,904000.0
2007-08-27 10:00:00,13.79,13.81,13.72,13.75,793600.0,10.4373,10.4524,10.3843,10.407,793600.0
2007-08-27 10:30:00,13.75,13.77,13.72,13.74,461200.0,10.407,10.4222,10.3843,10.3994,461200.0
2007-08-27 11:00:00,13.74,13.75,13.69,13.71,478200.0,10.3994,10.407,10.3616,10.3767,478200.0
2007-08-27 11:30:00,13.71,13.74,13.71,13.71,348800.0,10.3767,10.3994,10.3767,10.3767,348800.0
2007-08-27 12:00:00,13.72,13.72,13.7,13.71,272800.0,10.3843,10.3843,10.3692,10.3767,272800.0
2007-08-27 12:30:00,13.71,13.74,13.71,13.72,494800.0,10.3767,10.3994,10.3767,10.3843,494800.0
2007-08-27 13:00:00,13.72,13.74,13.72,13.73,418200.0,10.3843,10.3994,10.3843,10.3919,418200.0
2007-08-27 13:30:00,13.73,13.75,13.71,13.72,841200.0,10.3919,10.407,10.3767,10.3843,841200.0
2007-08-27 14:00:00,13.72,13.75,13.72,13.74,341000.0,10.3843,10.407,10.3843,10.3994,341000.0
2007-08-27 14:30:00,13.74,13.77,13.71,13.71,327400.0,10.3994,10.4222,10.3767,10.3767,327400.0
2007-08-27 15:00:00,13.71,13.72,13.69,13.69,537600.0,10.3767,10.3843,10.3616,10.3616,537600.0
2007-08-27 15:30:00,13.69,13.74,13.67,13.68,1525600.0,10.3616,10.3994,10.3465,10.354,1525600.0
2007-08-28 09:30:00,13.61,13.68,13.6,13.65,1097600.0,10.3011,10.354,10.2935,10.3313,1097600.0
2007-08-28 10:00:00,13.65,13.67,13.6,13.6,805000.0,10.3313,10.3465,10.2935,10.2935,805000.0
2007-08-28 10:30:00,13.6,13.61,13.56,13.6,1012600.0,10.2935,10.3011,10.2632,10.2935,1012600.0
2007-08-28 11:00:00,13.6,13.63,13.6,13.62,571400.0,10.2935,10.3162,10.2935,10.3086,571400.0
2007-08-28 11:30:00,13.62,13.63,13.56,13.6,1093000.0,10.3086,10.3162,10.2632,10.2935,1093000.0
2007-08-28 12:00:00,13.6,13.61,13.55,13.56,818400.0,10.2935,10.3011,10.2556,10.2632,818400.0
2007-08-28 12:30:00,13.56,13.61,13.54,13.55,895200.0,10.2632,10.3011,10.2481,10.2556,895200.0
2007-08-28 13:00:00,13.55,13.56,13.54,13.54,512000.0,10.2556,10.2632,10.2481,10.2481,512000.0
2007-08-28 13:30:00,13.54,13.58,13.53,13.58,658200.0,10.2481,10.2783,10.2405,10.2783,658200.0
2007-08-28 14:00:00,13.58,13.58,13.53,13.56,1025600.0,10.2783,10.2783,10.2405,10.2632,1025600.0
2007-08-28 14:30:00,13.55,13.56,13.5,13.51,1052000.0,10.2556,10.2632,10.2178,10.2254,1052000.0
2007-08-28 15:00:00,13.51,13.54,13.5,13.53,1196400.0,10.2254,10.2481,10.2178,10.2405,1196400.0
2007-08-28 15:30:00,13.53,13.54,13.43,13.45,3581400.0,10.2405,10.2481,10.1648,10.18,3581400.0
2007-08-29 09:30:00,13.49,13.51,13.45,13.45,1227000.0,10.2102,10.2254,10.18,10.18,1227000.0
2007-08-29 10:00:00,13.45,13.54,13.45,13.51,962200.0,10.18,10.2481,10.18,10.2254,962200.0
2007-08-29 10:30:00,13.51,13.54,13.47,13.53,824000.0,10.2254,10.2481,10.1951,10.2405,824000.0
2007-08-29 11:00:00,13.53,13.61,13.53,13.61,823800.0,10.2405,10.3011,10.2405,10.3011,823800.0
2007-08-29 11:30:00,13.61,13.62,13.56,13.56,811200.0,10.3011,10.3086,10.2632,10.2632,811200.0
2007-08-29 12:00:00,13.56,13.57,13.55,13.56,473800.0,10.2632,10.2708,10.2556,10.2632,473800.0
2007-08-29 12:30:00,13.56,13.62,13.56,13.61,773600.0,10.2632,10.3086,10.2632,10.3011,773600.0
2007-08-29 13:00:00,13.61,13.63,13.59,13.61,801000.0,10.3011,10.3162,10.2859,10.3011,801000.0
2007-08-29 13:30:00,13.61,13.62,13.56,13.61,798200.0,10.3011,10.3086,10.2632,10.3011,798200.0
2007-08-29 14:00:00,13.61,13.65,13.61,13.65,859200.0,10.3011,10.3313,10.3011,10.3313,859200.0
2007-08-29 14:30:00,13.65,13.69,13.65,13.67,853000.0,10.3313,10.3616,10.3313,10.3465,853000.0
2007-08-29 15:00:00,13.67,13.75,13.67,13.74,1289800.0,10.3465,10.407,10.3465,10.3994,1289800.0
2007-08-29 15:30:00,13.74,13.77,13.71,13.73,2804200.0,10.3994,10.4222,10.3767,10.3919,2804200.0
2007-08-30 09:30:00,13.63,13.75,13.56,13.63,972200.0,10.3162,10.407,10.2632,10.3162,972200.0
2007-08-30 10:00:00,13.63,13.74,13.61,13.71,1060600.0,10.3162,10.3994,10.3011,10.3767,1060600.0
2007-08-30 10:30:00,13.71,13.73,13.65,13.7,823200.0,10.3767,10.3919,10.3313,10.3692,823200.0
2007-08-30 11:00:00,13.7,13.76,13.69,13.74,831200.0,10.3692,10.4146,10.3616,10.3994,831200.0
2007-08-30 11:30:00,13.74,13.77,13.72,13.72,583200.0,10.3994,10.4222,10.3843,10.3843,583200.0
2007-08-30 12:00:00,13.72,13.72,13.68,13.7,705800.0,10.3843,10.3843,10.354,10.3692,705800.0
2007-08-30 12:30:00,13.7,13.75,13.69,13.75,418600.0,10.3692,10.407,10.3616,10.407,418600.0
2007-08-30 13:00:00,13.74,13.75,13.71,13.71,412600.0,10.3994,10.407,10.3767,10.3767,412600.0
2007-08-30 13:30:00,13.71,13.71,13.68,13.69,403000.0,10.3767,10.3767,10.354,10.3616,403000.0
2007-08-30 14:00:00,13.69,13.72,13.69,13.72,429000.0,10.3616,10.3843,10.3616,10.3843,429000.0
2007-08-30 14:30:00,13.71,13.72,13.62,13.63,948400.0,10.3767,10.3843,10.3086,10.3162,948400.0
2007-08-30 15:00:00,13.63,13.71,13.63,13.7,1020600.0,10.3162,10.3767,10.3162,10.3692,1020600.0
2007-08-30 15:30:00,13.7,13.7,13.63,13.68,1733800.0,10.3692,10.3692,10.3162,10.354,1733800.0
2007-08-31 09:30:00,13.8,13.87,13.79,13.87,2224000.0,10.4449,10.4978,10.4373,10.4978,2224000.0
2007-08-31 10:00:00,13.87,13.89,13.78,13.8,1708800.0,10.4978,10.513,10.4297,10.4449,1708800.0
2007-08-31 10:30:00,13.8,13.83,13.76,13.77,1215800.0,10.4449,10.4676,10.4146,10.4222,1215800.0
2007-08-31 11:00:00,13.77,13.8,13.75,13.75,706400.0,10.4222,10.4449,10.407,10.407,706400.0
2007-08-31 11:30:00,13.75,13.8,13.74,13.77,702400.0,10.407,10.4449,10.3994,10.4222,702400.0
2007-08-31 12:00:00,13.77,13.78,13.75,13.78,327200.0,10.4222,10.4297,10.407,10.4297,327200.0
2007-08-31 12:30:00,13.78,13.8,13.77,13.79,593200.0,10.4297,10.4449,10.4222,10.4373,593200.0
2007-08-31 13:00:00,13.79,13.8,13.76,13.79,616200.0,10.4373,10.4449,10.4146,10.4373,616200.0
2007-08-31 13:30:00,13.79,13.79,13.77,13.78,758000.0,10.4373,10.4373,10.4222,10.4297,758000.0
2007-08-31 14:00:00,13.78,13.81,13.77,13.8,753800.0,10.4297,10.4524,10.4222,10.4449,753800.0
2007-08-31 14:30:00,13.8,13.85,13.8,13.84,529400.0,10.4449,10.4827,10.4449,10.4751,529400.0
2007-08-31 15:00:00,13.84,13.88,13.83,13.85,955200.0,10.4751,10.5054,10.4676,10.4827,955200.0
2007-08-31 15:30:00,13.86,13.86,13.77,13.79,2241400.0,10.4903,10.4903,10.4222,10.4373,2241400.0
2007-09-04 09:30:00,13.81,13.89,13.76,13.78,1135800.0,10.4524,10.513,10.4146,10.4297,1135800.0
2007-09-04 10:00:00,13.78,13.85,13.77,13.81,895400.0,10.4297,10.4827,10.4222,10.4524,895400.0
2007-09-04 10:30:00,13.81,13.88,13.79,13.86,731800.0,10.4524,10.5054,10.4373,10.4903,731800.0
2007-09-04 11:00:00,13.86,13.88,13.81,13.85,518200.0,10.4903,10.5054,10.4524,10.4827,518200.0
2007-09-04 11:30:00,13.85,13.87,13.81,13.81,410400.0,10.4827,10.4978,10.4524,10.4524,410400.0
2007-09-04 12:00:00,13.81,13.84,13.8,13.84,444000.0,10.4524,10.4751,10.4449,10.4751,444000.0
2007-09-04 12:30:00,13.83,13.88,13.83,13.84,459400.0,10.4676,10.5054,10.4676,10.4751,459400.0
2007-09-04 13:00:00,13.84,13.85,13.8,13.81,701200.0,10.4751,10.4827,10.4449,10.4524,701200.0
2007-09-04 13:30:00,13.8,13.85,13.8,13.83,516800.0,10.4449,10.4827,10.4449,10.4676,516800.0
2007-09-04 14:00:00,13.83,13.84,13.81,13.83,722600.0,10.4676,10.4751,10.4524,10.4676,722600.0
2007-09-04 14:30:00,13.83,13.88,13.82,13.88,1137800.0,10.4676,10.5054,10.46,10.5054,1137800.0
2007-09-04 15:00:00,13.88,13.93,13.87,13.93,1770800.0,10.5054,10.5433,10.4978,10.5433,1770800.0
2007-09-04 15:30:00,13.93,13.95,13.84,13.87,3241800.0,10.5433,10.5584,10.4751,10.4978,3241800.0
2007-09-05 09:30:00,13.77,13.83,13.74,13.76,1182800.0,10.4222,10.4676,10.3994,10.4146,1182800.0
2007-09-05 10:00:00,13.76,13.8,13.72,13.78,941000.0,10.4146,10.4449,10.3843,10.4297,941000.0
2007-09-05 10:30:00,13.78,13.85,13.78,13.84,658800.0,10.4297,10.4827,10.4297,10.4751,658800.0
2007-09-05 11:00:00,13.84,13.85,13.76,13.77,477800.0,10.4751,10.4827,10.4146,10.4222,477800.0
2007-09-05 11:30:00,13.77,13.8,13.76,13.78,742000.0,10.4222,10.4449,10.4146,10.4297,742000.0
2007-09-05 12:00:00,13.78,13.78,13.75,13.77,702000.0,10.4297,10.4297,10.407,10.4222,702000.0
2007-09-05 12:30:00,13.77,13.81,13.76,13.81,454400.0,10.4222,10.4524,10.4146,10.4524,454400.0
2007-09-05 13:00:00,13.81,13.83,13.8,13.83,448600.0,10.4524,10.4676,10.4449,10.4676,448600.0
2007-09-05 13:30:00,13.82,13.83,13.76,13.77,1324000.0,10.46,10.4676,10.4146,10.4222,1324000.0
2007-09-05 14:00:00,13.77,13.8,13.7,13.71,1005200.0,10.4222,10.4449,10.3692,10.3767,1005200.0
2007-09-05 14:30:00,13.71,13.74,13.66,13.73,1008800.0,10.3767,10.3994,10.3389,10.3919,1008800.0
2007-09-05 15:00:00,13.73,13.79,13.72,13.78,854400.0,10.3919,10.4373,10.3843,10.4297,854400.0
2007-09-05 15:30:00,13.78,13.79,13.71,13.73,2439800.0,10.4297,10.4373,10.3767,10.3919,2439800.0
2007-09-06 09:30:00,13.72,13.86,13.72,13.81,935200.0,10.3843,10.4903,10.3843,10.4524,935200.0
2007-09-06 10:00:00,13.81,13.83,13.8,13.81,815600.0,10.4524,10.4676,10.4449,10.4524,815600.0
2007-09-06 10:30:00,13.81,13.81,13.78,13.78,611400.0,10.4524,10.4524,10.4297,10.4297,611400.0
2007-09-06 11:00:00,13.78,13.84,13.78,13.81,636600.0,10.4297,10.4751,10.4297,10.4524,636600.0
2007-09-06 11:30:00,13.81,13.85,13.81,13.83,648600.0,10.4524,10.4827,10.4524,10.4676,648600.0
2007-09-06 12:00:00,13.83,13.85,13.81,13.85,518800.0,10.4676,10.4827,10.4524,10.4827,518800.0
2007-09-06 12:30:00,13.85,13.85,13.79,13.82,692000.0,10.4827,10.4827,10.4373,10.46,692000.0
2007-09-06 13:00:00,13.83,13.83,13.79,13.82,731600.0,10.4676,10.4676,10.4373,10.46,731600.0
2007-09-06 13:30:00,13.81,13.83,13.81,13.81,649000.0,10.4524,10.4676,10.4524,10.4524,649000.0
2007-09-06 14:00:00,13.81,13.85,13.79,13.83,570800.0,10.4524,10.4827,10.4373,10.4676,570800.0
2007-09-06 14:30:00,13.84,13.85,13.82,13.85,488600.0,10.4751,10.4827,10.46,10.4827,488600.0
2007-09-06 15:00:00,13.85,13.86,13.81,13.81,620000.0,10.4827,10.4903,10.4524,10.4524,620000.0
2007-09-06 15:30:00,13.82,13.82,13.78,13.79,1220200.0,10.46,10.46,10.4297,10.4373,1220200.0
2007-09-07 09:30:00,13.63,13.74,13.6,13.61,1296400.0,10.3162,10.3994,10.2935,10.3011,1296400.0
2007-09-07 10:00:00,13.61,13.65,13.6,13.64,996800.0,10.3011,10.3313,10.2935,10.3238,996800.0
2007-09-07 10:30:00,13.63,13.64,13.53,13.54,1058400.0,10.3162,10.3238,10.2405,10.2481,1058400.0
2007-09-07 11:00:00,13.54,13.56,13.52,13.53,702200.0,10.2481,10.2632,10.2329,10.2405,702200.0
2007-09-07 11:30:00,13.53,13.56,13.52,13.54,919000.0,10.2405,10.2632,10.2329,10.2481,919000.0
2007-09-07 12:00:00,13.53,13.55,13.53,13.54,661200.0,10.2405,10.2556,10.2405,10.2481,661200.0
2007-09-07 12:30:00,13.54,13.56,13.52,13.54,636600.0,10.2481,10.2632,10.2329,10.2481,636600.0
2007-09-07 13:00:00,13.54,13.57,13.54,13.55,684200.0,10.2481,10.2708,10.2481,10.2556,684200.0
2007-09-07 13:30:00,13.55,13.56,13.52,13.52,763800.0,10.2556,10.2632,10.2329,10.2329,763800.0
2007-09-07 14:00:00,13.52,13.54,13.51,13.53,818400.0,10.2329,10.2481,10.2254,10.2405,818400.0
2007-09-07 14:30:00,13.53,13.54,13.51,13.51,745400.0,10.2405,10.2481,10.2254,10.2254,745400.0
2007-09-07 15:00:00,13.51,13.53,13.51,13.52,1337200.0,10.2254,10.2405,10.2254,10.2329,1337200.0
2007-09-07 15:30:00,13.52,13.61,13.51,13.6,3181200.0,10.2329,10.3011,10.2254,10.2935,3181200.0
2007-09-10 09:30:00,13.63,13.65,13.56,13.61,742800.0,10.3162,10.3313,10.2632,10.3011,742800.0
2007-09-10 10:00:00,13.61,13.65,13.56,13.56,1407800.0,10.3011,10.3313,10.2632,10.2632,1407800.0
2007-09-10 10:30:00,13.56,13.58,13.5,13.53,1187600.0,10.2632,10.2783,10.2178,10.2405,1187600.0
2007-09-10 11:00:00,13.54,13.54,13.46,13.46,920200.0,10.2481,10.2481,10.1875,10.1875,920200.0
2007-09-10 11:30:00,13.46,13.5,13.4,13.49,1042200.0,10.1875,10.2178,10.1421,10.2102,1042200.0
2007-09-10 12:00:00,13.5,13.53,13.47,13.48,562000.0,10.2178,10.2405,10.1951,10.2027,562000.0
2007-09-10 12:30:00,13.48,13.54,13.47,13.53,718200.0,10.2027,10.2481,10.1951,10.2405,718200.0
2007-09-10 13:00:00,13.53,13.56,13.51,13.56,711800.0,10.2405,10.2632,10.2254,10.2632,711800.0
2007-09-10 13:30:00,13.56,13.58,13.52,13.54,598000.0,10.2632,10.2783,10.2329,10.2481,598000.0
2007-09-10 14:00:00,13.53,13.59,13.51,13.59,549400.0,10.2405,10.2859,10.2254,10.2859,549400.0
2007-09-10 14:30:00,13.59,13.62,13.55,13.59,666400.0,10.2859,10.3086,10.2556,10.2859,666400.0
2007-09-10 15:00:00,13.58,13.67,13.56,13.63,982400.0,10.2783,10.3465,10.2632,10.3162,982400.0
2007-09-10 15:30:00,13.62,13.63,13.52,13.53,1722200.0,10.3086,10.3162,10.2329,10.2405,1722200.0
2007-09-11 09:30:00,13.58,13.65,13.53,13.58,1457200.0,10.2783,10.3313,10.2405,10.2783,1457200.0
2007-09-11 10:00:00,13.58,13.63,13.58,13.58,813600.0,10.2783,10.3162,10.2783,10.2783,813600.0
2007-09-11 10:30:00,13.58,13.67,13.58,13.65,888800.0,10.2783,10.3465,10.2783,10.3313,888800.0
2007-09-11 11:00:00,13.64,13.65,13.6,13.62,516200.0,10.3238,10.3313,10.2935,10.3086,516200.0
2007-09-11 11:30:00,13.62,13.63,13.59,13.59,475200.0,10.3086,10.3162,10.2859,10.2859,475200.0
2007-09-11 12:00:00,13.59,13.64,13.58,13.64,523400.0,10.2859,10.3238,10.2783,10.3238,523400.0
2007-09-11 12:30:00,13.64,13.69,13.63,13.68,535800.0,10.3238,10.3616,10.3162,10.354,535800.0
2007-09-11 13:00:00,13.68,13.69,13.62,13.64,667000.0,10.354,10.3616,10.3086,10.3238,667000.0
2007-09-11 13:30:00,13.64,13.7,13.64,13.67,702200.0,10.3238,10.3692,10.3238,10.3465,702200.0
2007-09-11 14:00:00,13.67,13.74,13.67,13.74,841000.0,10.3465,10.3994,10.3465,10.3994,841000.0
2007-09-11 14:30:00,13.73,13.74,13.67,13.7,519400.0,10.3919,10.3994,10.3465,10.3692,519400.0
2007-09-11 15:00:00,13.7,13.72,13.68,13.7,527400.0,10.3692,10.3843,10.354,10.3692,527400.0
2007-09-11 15:30:00,13.69,13.71,13.63,13.68,1656400.0,10.3616,10.3767,10.3162,10.354,1656400.0
2007-09-12 09:30:00,13.6,13.67,13.54,13.65,1288000.0,10.2935,10.3465,10.2481,10.3313,1288000.0
2007-09-12 10:00:00,13.65,13.67,13.63,13.65,616000.0,10.3313,10.3465,10.3162,10.3313,616000.0
2007-09-12 10:30:00,13.65,13.7,13.6,13.6,559200.0,10.3313,10.3692,10.2935,10.2935,559200.0
2007-09-12 11:00:00,13.6,13.68,13.6,13.65,752200.0,10.2935,10.354,10.2935,10.3313,752200.0
2007-09-12 11:30:00,13.66,13.66,13.62,13.64,464800.0,10.3389,10.3389,10.3086,10.3238,464800.0
2007-09-12 12:00:00,13.64,13.67,13.63,13.63,550600.0,10.3238,10.3465,10.3162,10.3162,550600.0
2007-09-12 12:30:00,13.63,13.63,13.58,13.59,458000.0,10.3162,10.3162,10.2783,10.2859,458000.0
2007-09-12 13:00:00,13.59,13.59,13.57,13.58,526400.0,10.2859,10.2859,10.2708,10.2783,526400.0
2007-09-12 13:30:00,13.58,13.63,13.58,13.62,504000.0,10.2783,10.3162,10.2783,10.3086,504000.0
2007-09-12 14:00:00,13.63,13.66,13.62,13.63,567400.0,10.3162,10.3389,10.3086,10.3162,567400.0
2007-09-12 14:30:00,13.62,13.65,13.62,13.63,663400.0,10.3086,10.3313,10.3086,10.3162,663400.0
2007-09-12 15:00:00,13.63,13.65,13.61,13.63,922800.0,10.3162,10.3313,10.3011,10.3162,922800.0
2007-09-12 15:30:00,13.63,13.67,13.62,13.67,1554000.0,10.3162,10.3465,10.3086,10.3465,1554000.0
2007-09-13 09:30:00,13.72,13.73,13.62,13.64,829800.0,10.3843,10.3919,10.3086,10.3238,829800.0
2007-09-13 10:00:00,13.65,13.69,13.63,13.69,901200.0,10.3313,10.3616,10.3162,10.3616,901200.0
2007-09-13 10:30:00,13.69,13.74,13.68,13.74,620200.0,10.3616,10.3994,10.354,10.3994,620200.0
2007-09-13 11:00:00,13.74,13.75,13.72,13.74,578400.0,10.3994,10.407,10.3843,10.3994,578400.0
2007-09-13 11:30:00,13.74,13.76,13.69,13.72,653800.0,10.3994,10.4146,10.3616,10.3843,653800.0
2007-09-13 12:00:00,13.72,13.72,13.7,13.72,269400.0,10.3843,10.3843,10.3692,10.3843,269400.0
2007-09-13 12:30:00,13.72,13.73,13.71,13.71,378600.0,10.3843,10.3919,10.3767,10.3767,378600.0
2007-09-13 13:00:00,13.71,13.77,13.71,13.76,920600.0,10.3767,10.4222,10.3767,10.4146,920600.0
2007-09-13 13:30:00,13.77,13.83,13.76,13.79,1182800.0,10.4222,10.4676,10.4146,10.4373,1182800.0
2007-09-13 14:00:00,13.8,13.83,13.79,13.81,676000.0,10.4449,10.4676,10.4373,10.4524,676000.0
2007-09-13 14:30:00,13.82,13.83,13.78,13.81,944800.0,10.46,10.4676,10.4297,10.4524,944800.0
2007-09-13 15:00:00,13.82,13.85,13.79,13.8,1277800.0,10.46,10.4827,10.4373,10.4449,1277800.0
2007-09-13 15:30:00,13.8,13.81,13.74,13.74,2353800.0,10.4449,10.4524,10.3994,10.3994,2353800.0
2007-09-14 09:30:00,13.65,13.72,13.63,13.69,1073400.0,10.3313,10.3843,10.3162,10.3616,1073400.0
2007-09-14 10:00:00,13.69,13.79,13.69,13.72,791000.0,10.3616,10.4373,10.3616,10.3843,791000.0
2007-09-14 10:30:00,13.72,13.73,13.65,13.68,774600.0,10.3843,10.3919,10.3313,10.354,774600.0
2007-09-14 11:00:00,13.68,13.71,13.67,13.69,772400.0,10.354,10.3767,10.3465,10.3616,772400.0
2007-09-14 11:30:00,13.7,13.78,13.69,13.78,836800.0,10.3692,10.4297,10.3616,10.4297,836800.0
2007-09-14 12:00:00,13.78,13.8,13.77,13.79,718600.0,10.4297,10.4449,10.4222,10.4373,718600.0
2007-09-14 12:30:00,13.79,13.85,13.79,13.83,679400.0,10.4373,10.4827,10.4373,10.4676,679400.0
2007-09-14 13:00:00,13.83,13.85,13.81,13.85,486800.0,10.4676,10.4827,10.4524,10.4827,486800.0
2007-09-14 13:30:00,13.85,13.86,13.84,13.86,741800.0,10.4827,10.4903,10.4751,10.4903,741800.0
2007-09-14 14:00:00,13.86,13.88,13.84,13.86,592600.0,10.4903,10.5054,10.4751,10.4903,592600.0
2007-09-14 14:30:00,13.86,13.88,13.81,13.84,433400.0,10.4903,10.5054,10.4524,10.4751,433400.0
2007-09-14 15:00:00,13.84,13.87,13.83,13.86,723200.0,10.4751,10.4978,10.4676,10.4903,723200.0
2007-09-14 15:30:00,13.86,13.88,13.82,13.82,1876600.0,10.4903,10.5054,10.46,10.46,1876600.0
2007-09-17 09:30:00,13.76,13.77,13.64,13.64,1160000.0,10.4146,10.4222,10.3238,10.3238,1160000.0
2007-09-17 10:00:00,13.64,13.68,13.59,13.59,1713000.0,10.3238,10.354,10.2859,10.2859,1713000.0
2007-09-17 10:30:00,13.59,13.6,13.51,13.54,2085400.0,10.2859,10.2935,10.2254,10.2481,2085400.0
2007-09-17 11:00:00,13.55,13.61,13.53,13.53,1093600.0,10.2556,10.3011,10.2405,10.2405,1093600.0
2007-09-17 11:30:00,13.53,13.56,13.53,13.56,437800.0,10.2405,10.2632,10.2405,10.2632,437800.0
2007-09-17 12:00:00,13.55,13.56,13.53,13.53,836400.0,10.2556,10.2632,10.2405,10.2405,836400.0
2007-09-17 12:30:00,13.53,13.63,13.53,13.62,1231400.0,10.2405,10.3162,10.2405,10.3086,1231400.0
2007-09-17 13:00:00,13.61,13.63,13.59,13.62,603800.0,10.3011,10.3162,10.2859,10.3086,603800.0
2007-09-17 13:30:00,13.62,13.62,13.56,13.56,518600.0,10.3086,10.3086,10.2632,10.2632,518600.0
2007-09-17 14:00:00,13.57,13.6,13.56,13.6,542200.0,10.2708,10.2935,10.2632,10.2935,542200.0
2007-09-17 14:30:00,13.6,13.61,13.58,13.59,457400.0,10.2935,10.3011,10.2783,10.2859,457400.0
2007-09-17 15:00:00,13.59,13.66,13.59,13.65,784600.0,10.2859,10.3389,10.2859,10.3313,784600.0
2007-09-17 15:30:00,13.65,13.67,13.63,13.64,2350600.0,10.3313,10.3465,10.3162,10.3238,2350600.0
2007-09-18 09:30:00,13.68,13.72,13.59,13.63,900200.0,10.354,10.3843,10.2859,10.3162,900200.0
2007-09-18 10:00:00,13.63,13.7,13.61,13.69,752600.0,10.3162,10.3692,10.3011,10.3616,752600.0
2007-09-18 10:30:00,13.7,13.72,13.67,13.68,590200.0,10.3692,10.3843,10.3465,10.354,590200.0
2007-09-18 11:00:00,13.68,13.75,13.66,13.71,721800.0,10.354,10.407,10.3389,10.3767,721800.0
2007-09-18 11:30:00,13.71,13.71,13.67,13.7,500200.0,10.3767,10.3767,10.3465,10.3692,500200.0
2007-09-18 12:00:00,13.7,13.71,13.68,13.68,297800.0,10.3692,10.3767,10.354,10.354,297800.0
2007-09-18 12:30:00,13.68,13.7,13.67,13.7,210400.0,10.354,10.3692,10.3465,10.3692,210400.0
2007-09-18 13:00:00,13.69,13.7,13.65,13.68,306800.0,10.3616,10.3692,10.3313,10.354,306800.0
2007-09-18 13:30:00,13.68,13.72,13.68,13.71,518000.0,10.354,10.3843,10.354,10.3767,518000.0
2007-09-18 14:00:00,13.7,13.9,13.67,13.89,2791800.0,10.3692,10.5205,10.3465,10.513,2791800.0
2007-09-18 14:30:00,13.89,13.99,13.88,13.92,2158800.0,10.513,10.5887,10.5054,10.5357,2158800.0
2007-09-18 15:00:00,13.92,13.97,13.9,13.94,1735400.0,10.5357,10.5735,10.5205,10.5508,1735400.0
2007-09-18 15:30:00,13.95,13.97,13.88,13.92,3969800.0,10.5584,10.5735,10.5054,10.5357,3969800.0
2007-09-19 09:30:00,13.92,13.99,13.83,13.83,1790600.0,10.5357,10.5887,10.4676,10.4676,1790600.0
2007-09-19 10:00:00,13.83,13.92,13.83,13.9,1639200.0,10.4676,10.5357,10.4676,10.5205,1639200.0
2007-09-19 10:30:00,13.9,13.99,13.88,13.98,1113600.0,10.5205,10.5887,10.5054,10.5811,1113600.0
2007-09-19 11:00:00,13.98,14.04,13.97,14.02,1913000.0,10.5811,10.6265,10.5735,10.6114,1913000.0
2007-09-19 11:30:00,14.02,14.08,14.0,14.06,2420200.0,10.6114,10.6568,10.5962,10.6416,2420200.0
2007-09-19 12:00:00,14.06,14.1,14.03,14.03,1235400.0,10.6416,10.6719,10.6189,10.6189,1235400.0
2007-09-19 12:30:00,14.03,14.05,13.98,14.02,1118000.0,10.6189,10.6341,10.5811,10.6114,1118000.0
2007-09-19 13:00:00,14.02,14.02,13.97,13.97,818000.0,10.6114,10.6114,10.5735,10.5735,818000.0
2007-09-19 13:30:00,13.97,13.97,13.9,13.91,1310200.0,10.5735,10.5735,10.5205,10.5281,1310200.0
2007-09-19 14:00:00,13.91,13.92,13.81,13.84,1172200.0,10.5281,10.5357,10.4524,10.4751,1172200.0
2007-09-19 14:30:00,13.83,13.86,13.81,13.81,1402600.0,10.4676,10.4903,10.4524,10.4524,1402600.0
2007-09-19 15:00:00,13.81,13.9,13.81,13.88,1348200.0,10.4524,10.5205,10.4524,10.5054,1348200.0
2007-09-19 15:30:00,13.89,13.92,13.87,13.88,2063200.0,10.513,10.5357,10.4978,10.5054,2063200.0
2007-09-20 09:30:00,13.81,13.97,13.8,13.83,1229800.0,10.4524,10.5735,10.4449,10.4676,1229800.0
2007-09-20 10:00:00,13.83,13.84,13.78,13.78,1078000.0,10.4676,10.4751,10.4297,10.4297,1078000.0
2007-09-20 10:30:00,13.78,13.8,13.76,13.76,874600.0,10.4297,10.4449,10.4146,10.4146,874600.0
2007-09-20 11:00:00,13.77,13.81,13.76,13.8,994200.0,10.4222,10.4524,10.4146,10.4449,994200.0
2007-09-20 11:30:00,13.8,13.8,13.7,13.71,910600.0,10.4449,10.4449,10.3692,10.3767,910600.0
2007-09-20 12:00:00,13.71,13.77,13.71,13.71,1088600.0,10.3767,10.4222,10.3767,10.3767,1088600.0
2007-09-20 12:30:00,13.71,13.72,13.68,13.69,970200.0,10.3767,10.3843,10.354,10.3616,970200.0
2007-09-20 13:00:00,13.69,13.72,13.69,13.72,985600.0,10.3616,10.3843,10.3616,10.3843,985600.0
2007-09-20 13:30:00,13.72,13.77,13.71,13.75,979200.0,10.3843,10.4222,10.3767,10.407,979200.0
2007-09-20 14:00:00,13.76,13.76,13.72,13.72,798000.0,10.4146,10.4146,10.3843,10.3843,798000.0
2007-09-20 14:30:00,13.72,13.76,13.67,13.72,1849600.0,10.3843,10.4146,10.3465,10.3843,1849600.0
2007-09-20 15:00:00,13.72,13.75,13.7,13.72,1490000.0,10.3843,10.407,10.3692,10.3843,1490000.0
2007-09-20 15:30:00,13.72,13.77,13.71,13.73,2870600.0,10.3843,10.4222,10.3767,10.3919,2870600.0
2007-09-21 09:30:00,13.87,13.88,13.73,13.86,8460200.0,10.4978,10.5054,10.3919,10.4903,8460200.0
2007-09-21 10:00:00,13.86,13.95,13.85,13.9,1391200.0,10.4903,10.5584,10.4827,10.5205,1391200.0
2007-09-21 10:30:00,13.9,13.9,13.81,13.86,853000.0,10.5205,10.5205,10.4524,10.4903,853000.0
2007-09-21 11:00:00,13.86,13.88,13.84,13.84,614000.0,10.4903,10.5054,10.4751,10.4751,614000.0
2007-09-21 11:30:00,13.84,13.9,13.84,13.9,772800.0,10.4751,10.5205,10.4751,10.5205,772800.0
2007-09-21 12:00:00,13.9,13.9,13.86,13.88,731400.0,10.5205,10.5205,10.4903,10.5054,731400.0
2007-09-21 12:30:00,13.88,13.9,13.88,13.89,272400.0,10.5054,10.5205,10.5054,10.513,272400.0
2007-09-21 13:00:00,13.9,13.92,13.88,13.88,577000.0,10.5205,10.5357,10.5054,10.5054,577000.0
2007-09-21 13:30:00,13.88,13.93,13.87,13.87,781800.0,10.5054,10.5433,10.4978,10.4978,781800.0
2007-09-21 14:00:00,13.87,13.88,13.84,13.85,675600.0,10.4978,10.5054,10.4751,10.4827,675600.0
2007-09-21 14:30:00,13.85,13.85,13.81,13.83,871600.0,10.4827,10.4827,10.4524,10.4676,871600.0
2007-09-21 15:00:00,13.82,13.85,13.8,13.81,1562800.0,10.46,10.4827,10.4449,10.4524,1562800.0
2007-09-21 15:30:00,13.81,13.81,13.74,13.75,3817200.0,10.4524,10.4524,10.3994,10.407,3817200.0
2007-09-24 09:30:00,13.73,13.78,13.53,13.61,2892800.0,10.3919,10.4297,10.2405,10.3011,2892800.0
2007-09-24 10:00:00,13.61,13.63,13.56,13.63,2063400.0,10.3011,10.3162,10.2632,10.3162,2063400.0
2007-09-24 10:30:00,13.63,13.68,13.63,13.68,1188400.0,10.3162,10.354,10.3162,10.354,1188400.0
2007-09-24 11:00:00,13.67,13.72,13.67,13.69,1031200.0,10.3465,10.3843,10.3465,10.3616,1031200.0
2007-09-24 11:30:00,13.68,13.71,13.61,13.61,587200.0,10.354,10.3767,10.3011,10.3011,587200.0
2007-09-24 12:00:00,13.61,13.62,13.59,13.6,709800.0,10.3011,10.3086,10.2859,10.2935,709800.0
2007-09-24 12:30:00,13.6,13.6,13.58,13.58,784400.0,10.2935,10.2935,10.2783,10.2783,784400.0
2007-09-24 13:00:00,13.58,13.6,13.56,13.56,660000.0,10.2783,10.2935,10.2632,10.2632,660000.0
2007-09-24 13:30:00,13.56,13.56,13.51,13.52,1711200.0,10.2632,10.2632,10.2254,10.2329,1711200.0
2007-09-24 14:00:00,13.53,13.55,13.51,13.51,1198000.0,10.2405,10.2556,10.2254,10.2254,1198000.0
2007-09-24 14:30:00,13.52,13.52,13.47,13.51,1012600.0,10.2329,10.2329,10.1951,10.2254,1012600.0
2007-09-24 15:00:00,13.51,13.56,13.49,13.56,1501000.0,10.2254,10.2632,10.2102,10.2632,1501000.0
2007-09-24 15:30:00,13.56,13.57,13.49,13.57,3893400.0,10.2632,10.2708,10.2102,10.2708,3893400.0
2007-09-25 09:30:00,13.49,13.54,13.42,13.44,1536600.0,10.2102,10.2481,10.1572,10.1724,1536600.0
2007-09-25 10:00:00,13.44,13.54,13.42,13.52,1232200.0,10.1724,10.2481,10.1572,10.2329,1232200.0
2007-09-25 10:30:00,13.52,13.59,13.51,13.58,1169400.0,10.2329,10.2859,10.2254,10.2783,1169400.0
2007-09-25 11:00:00,13.57,13.6,13.52,13.54,1212200.0,10.2708,10.2935,10.2329,10.2481,1212200.0
2007-09-25 11:30:00,13.54,13.54,13.47,13.47,1184800.0,10.2481,10.2481,10.1951,10.1951,1184800.0
2007-09-25 12:00:00,13.47,13.48,13.45,13.45,1038600.0,10.1951,10.2027,10.18,10.18,1038600.0
2007-09-25 12:30:00,13.45,13.47,13.43,13.47,645800.0,10.18,10.1951,10.1648,10.1951,645800.0
2007-09-25 13:00:00,13.47,13.49,13.47,13.49,585600.0,10.1951,10.2102,10.1951,10.2102,585600.0
2007-09-25 13:30:00,13.49,13.5,13.47,13.49,917800.0,10.2102,10.2178,10.1951,10.2102,917800.0
2007-09-25 14:00:00,13.5,13.52,13.49,13.51,544400.0,10.2178,10.2329,10.2102,10.2254,544400.0
2007-09-25 14:30:00,13.51,13.55,13.51,13.54,463200.0,10.2254,10.2556,10.2254,10.2481,463200.0
2007-09-25 15:00:00,13.54,13.55,13.53,13.53,729400.0,10.2481,10.2556,10.2405,10.2405,729400.0
2007-09-25 15:30:00,13.53,13.56,13.52,13.56,1342800.0,10.2405,10.2632,10.2329,10.2632,1342800.0
2007-09-26 09:30:00,13.58,13.6,13.43,13.52,1327000.0,10.2783,10.2935,10.1648,10.2329,1327000.0
2007-09-26 10:00:00,13.52,13.54,13.47,13.53,599200.0,10.2329,10.2481,10.1951,10.2405,599200.0
2007-09-26 10:30:00,13.53,13.58,13.53,13.57,832800.0,10.2405,10.2783,10.2405,10.2708,832800.0
2007-09-26 11:00:00,13.57,13.68,13.57,13.67,1389400.0,10.2708,10.354,10.2708,10.3465,1389400.0
2007-09-26 11:30:00,13.67,13.71,13.65,13.7,993000.0,10.3465,10.3767,10.3313,10.3692,993000.0
2007-09-26 12:00:00,13.71,13.75,13.7,13.74,1997600.0,10.3767,10.407,10.3692,10.3994,1997600.0
2007-09-26 12:30:00,13.74,13.76,13.74,13.74,810600.0,10.3994,10.4146,10.3994,10.3994,810600.0
2007-09-26 13:00:00,13.74,13.79,13.74,13.78,942600.0,10.3994,10.4373,10.3994,10.4297,942600.0
2007-09-26 13:30:00,13.78,13.81,13.78,13.78,1376800.0,10.4297,10.4524,10.4297,10.4297,1376800.0
2007-09-26 14:00:00,13.78,13.81,13.77,13.78,894800.0,10.4297,10.4524,10.4222,10.4297,894800.0
2007-09-26 14:30:00,13.77,13.79,13.72,13.78,1727200.0,10.4222,10.4373,10.3843,10.4297,1727200.0
2007-09-26 15:00:00,13.78,13.91,13.78,13.91,2838600.0,10.4297,10.5281,10.4297,10.5281,2838600.0
2007-09-26 15:30:00,13.91,13.91,13.81,13.85,4915000.0,10.5281,10.5281,10.4524,10.4827,4915000.0
2007-09-27 09:30:00,13.49,13.58,13.47,13.51,5345200.0,10.2102,10.2783,10.1951,10.2254,5345200.0
2007-09-27 10:00:00,13.51,13.56,13.47,13.49,5321800.0,10.2254,10.2632,10.1951,10.2102,5321800.0
2007-09-27 10:30:00,13.5,13.53,13.47,13.5,3964000.0,10.2178,10.2405,10.1951,10.2178,3964000.0
2007-09-27 11:00:00,13.5,13.51,13.46,13.46,2546400.0,10.2178,10.2254,10.1875,10.1875,2546400.0
2007-09-27 11:30:00,13.46,13.52,13.44,13.5,2998200.0,10.1875,10.2329,10.1724,10.2178,2998200.0
2007-09-27 12:00:00,13.5,13.53,13.47,13.47,1605000.0,10.2178,10.2405,10.1951,10.1951,1605000.0
2007-09-27 12:30:00,13.47,13.49,13.43,13.44,2572200.0,10.1951,10.2102,10.1648,10.1724,2572200.0
2007-09-27 13:00:00,13.44,13.44,13.38,13.42,3351800.0,10.1724,10.1724,10.127,10.1572,3351800.0
2007-09-27 13:30:00,13.42,13.42,13.35,13.38,2790800.0,10.1572,10.1572,10.1043,10.127,2790800.0
2007-09-27 14:00:00,13.38,13.38,13.31,13.33,3447400.0,10.127,10.127,10.074,10.0891,3447400.0
2007-09-27 14:30:00,13.33,13.33,13.28,13.29,4793200.0,10.0891,10.0891,10.0513,10.0589,4793200.0
2007-09-27 15:00:00,13.28,13.37,13.27,13.37,5612400.0,10.0513,10.1194,10.0437,10.1194,5612400.0
2007-09-27 15:30:00,13.36,13.49,13.36,13.49,8871800.0,10.1118,10.2102,10.1118,10.2102,8871800.0
2007-09-28 09:30:00,13.44,13.45,13.32,13.37,2830200.0,10.1724,10.18,10.0816,10.1194,2830200.0
2007-09-28 10:00:00,13.36,13.37,13.26,13.29,2871000.0,10.1118,10.1194,10.0361,10.0589,2871000.0
2007-09-28 10:30:00,13.29,13.31,13.28,13.3,1206800.0,10.0589,10.074,10.0513,10.0664,1206800.0
2007-09-28 11:00:00,13.3,13.31,13.26,13.28,1931600.0,10.0664,10.074,10.0361,10.0513,1931600.0
2007-09-28 11:30:00,13.28,13.28,13.22,13.22,2493200.0,10.0513,10.0513,10.0059,10.0059,2493200.0
2007-09-28 12:00:00,13.22,13.22,13.15,13.17,2233800.0,10.0059,10.0059,9.9529,9.968,2233800.0
2007-09-28 12:30:00,13.16,13.18,13.09,13.1,3024200.0,9.9605,9.9756,9.9075,9.915,3024200.0
2007-09-28 13:00:00,13.1,13.12,13.06,13.08,3736400.0,9.915,9.9302,9.8848,9.8999,3736400.0
2007-09-28 13:30:00,13.08,13.09,13.03,13.05,4193400.0,9.8999,9.9075,9.8621,9.8772,4193400.0
2007-09-28 14:00:00,13.05,13.05,13.01,13.02,2537600.0,9.8772,9.8772,9.8469,9.8545,2537600.0
2007-09-28 14:30:00,13.02,13.04,13.0,13.0,3292200.0,9.8545,9.8696,9.8394,9.8394,3292200.0
2007-09-28 15:00:00,13.01,13.03,12.97,13.03,5148400.0,9.8469,9.8621,9.8167,9.8621,5148400.0
2007-09-28 15:30:00,13.03,13.11,13.01,13.1,6739000.0,9.8621,9.9226,9.8469,9.915,6739000.0
2007-10-01 09:30:00,13.11,13.24,13.08,13.2,1832600.0,9.9226,10.021,9.8999,9.9907,1832600.0
2007-10-01 10:00:00,13.2,13.25,13.19,13.2,1770400.0,9.9907,10.0286,9.9832,9.9907,1770400.0
2007-10-01 10:30:00,13.2,13.24,13.15,13.23,1545800.0,9.9907,10.021,9.9529,10.0134,1545800.0
2007-10-01 11:00:00,13.24,13.25,13.2,13.22,1266000.0,10.021,10.0286,9.9907,10.0059,1266000.0
2007-10-01 11:30:00,13.22,13.27,13.21,13.25,1375000.0,10.0059,10.0437,9.9983,10.0286,1375000.0
2007-10-01 12:00:00,13.25,13.28,13.24,13.27,1187800.0,10.0286,10.0513,10.021,10.0437,1187800.0
2007-10-01 12:30:00,13.26,13.27,13.24,13.26,767000.0,10.0361,10.0437,10.021,10.0361,767000.0
2007-10-01 13:00:00,13.26,13.27,13.24,13.24,1128400.0,10.0361,10.0437,10.021,10.021,1128400.0
2007-10-01 13:30:00,13.24,13.25,13.24,13.25,583800.0,10.021,10.0286,10.021,10.0286,583800.0
2007-10-01 14:00:00,13.24,13.25,13.22,13.22,1260400.0,10.021,10.0286,10.0059,10.0059,1260400.0
2007-10-01 14:30:00,13.23,13.24,13.19,13.24,1785000.0,10.0134,10.021,9.9832,10.021,1785000.0
2007-10-01 15:00:00,13.24,13.24,13.18,13.21,1616800.0,10.021,10.021,9.9756,9.9983,1616800.0
2007-10-01 15:30:00,13.21,13.21,13.15,13.18,3055800.0,9.9983,9.9983,9.9529,9.9756,3055800.0
2007-10-02 09:30:00,13.17,13.28,13.13,13.24,2036800.0,9.968,10.0513,9.9378,10.021,2036800.0
2007-10-02 10:00:00,13.24,13.27,13.21,13.27,1579800.0,10.021,10.0437,9.9983,10.0437,1579800.0
2007-10-02 10:30:00,13.27,13.31,13.25,13.28,1242800.0,10.0437,10.074,10.0286,10.0513,1242800.0
2007-10-02 11:00:00,13.28,13.31,13.25,13.3,1077600.0,10.0513,10.074,10.0286,10.0664,1077600.0
2007-10-02 11:30:00,13.3,13.31,13.26,13.31,1171000.0,10.0664,10.074,10.0361,10.074,1171000.0
2007-10-02 12:00:00,13.31,13.33,13.29,13.29,858200.0,10.074,10.0891,10.0589,10.0589,858200.0
2007-10-02 12:30:00,13.29,13.29,13.24,13.25,927200.0,10.0589,10.0589,10.021,10.0286,927200.0
2007-10-02 13:00:00,13.26,13.28,13.25,13.28,626600.0,10.0361,10.0513,10.0286,10.0513,626600.0
2007-10-02 13:30:00,13.28,13.31,13.25,13.31,993000.0,10.0513,10.074,10.0286,10.074,993000.0
2007-10-02 14:00:00,13.31,13.32,13.28,13.29,927200.0,10.074,10.0816,10.0513,10.0589,927200.0
2007-10-02 14:30:00,13.29,13.35,13.28,13.35,822800.0,10.0589,10.1043,10.0513,10.1043,822800.0
2007-10-02 15:00:00,13.35,13.35,13.29,13.29,1421000.0,10.1043,10.1043,10.0589,10.0589,1421000.0
2007-10-02 15:30:00,13.29,13.35,13.29,13.3,2203000.0,10.0589,10.1043,10.0589,10.0664,2203000.0
2007-10-03 09:30:00,13.19,13.33,13.19,13.24,1395200.0,9.9832,10.0891,9.9832,10.021,1395200.0
2007-10-03 10:00:00,13.24,13.32,13.22,13.27,1047800.0,10.021,10.0816,10.0059,10.0437,1047800.0
2007-10-03 10:30:00,13.28,13.35,13.27,13.34,798600.0,10.0513,10.1043,10.0437,10.0967,798600.0
2007-10-03 11:00:00,13.34,13.34,13.28,13.29,885800.0,10.0967,10.0967,10.0513,10.0589,885800.0
2007-10-03 11:30:00,13.3,13.31,13.24,13.3,845800.0,10.0664,10.074,10.021,10.0664,845800.0
2007-10-03 12:00:00,13.3,13.33,13.28,13.32,514400.0,10.0664,10.0891,10.0513,10.0816,514400.0
2007-10-03 12:30:00,13.32,13.35,13.31,13.35,649600.0,10.0816,10.1043,10.074,10.1043,649600.0
2007-10-03 13:00:00,13.35,13.35,13.28,13.31,598600.0,10.1043,10.1043,10.0513,10.074,598600.0
2007-10-03 13:30:00,13.31,13.33,13.29,13.3,497600.0,10.074,10.0891,10.0589,10.0664,497600.0
2007-10-03 14:00:00,13.3,13.3,13.22,13.26,1020600.0,10.0664,10.0664,10.0059,10.0361,1020600.0
2007-10-03 14:30:00,13.26,13.26,13.22,13.24,1011000.0,10.0361,10.0361,10.0059,10.021,1011000.0
2007-10-03 15:00:00,13.24,13.25,13.23,13.24,875400.0,10.021,10.0286,10.0134,10.021,875400.0
2007-10-03 15:30:00,13.24,13.28,13.24,13.25,1867400.0,10.021,10.0513,10.021,10.0286,1867400.0
2007-10-04 09:30:00,13.24,13.26,13.18,13.22,1379000.0,10.021,10.0361,9.9756,10.0059,1379000.0
2007-10-04 10:00:00,13.22,13.27,13.21,13.22,952600.0,10.0059,10.0437,9.9983,10.0059,952600.0
2007-10-04 10:30:00,13.22,13.34,13.22,13.34,1017400.0,10.0059,10.0967,10.0059,10.0967,1017400.0
2007-10-04 11:00:00,13.34,13.35,13.29,13.29,914000.0,10.0967,10.1043,10.0589,10.0589,914000.0
2007-10-04 11:30:00,13.29,13.32,13.27,13.28,815200.0,10.0589,10.0816,10.0437,10.0513,815200.0
2007-10-04 12:00:00,13.28,13.31,13.28,13.31,368400.0,10.0513,10.074,10.0513,10.074,368400.0
2007-10-04 12:30:00,13.31,13.32,13.27,13.28,568200.0,10.074,10.0816,10.0437,10.0513,568200.0
2007-10-04 13:00:00,13.28,13.31,13.24,13.29,946400.0,10.0513,10.074,10.021,10.0589,946400.0
2007-10-04 13:30:00,13.29,13.3,13.26,13.28,569400.0,10.0589,10.0664,10.0361,10.0513,569400.0
2007-10-04 14:00:00,13.28,13.3,13.28,13.3,594200.0,10.0513,10.0664,10.0513,10.0664,594200.0
2007-10-04 14:30:00,13.3,13.3,13.29,13.3,589800.0,10.0664,10.0664,10.0589,10.0664,589800.0
2007-10-04 15:00:00,13.3,13.3,13.26,13.27,828600.0,10.0664,10.0664,10.0361,10.0437,828600.0
2007-10-04 15:30:00,13.27,13.3,13.24,13.26,1681000.0,10.0437,10.0664,10.021,10.0361,1681000.0
2007-10-05 09:30:00,13.33,13.36,13.22,13.28,1432000.0,10.0891,10.1118,10.0059,10.0513,1432000.0
2007-10-05 10:00:00,13.28,13.35,13.25,13.33,803400.0,10.0513,10.1043,10.0286,10.0891,803400.0
2007-10-05 10:30:00,13.32,13.34,13.3,13.3,805800.0,10.0816,10.0967,10.0664,10.0664,805800.0
2007-10-05 11:00:00,13.3,13.34,13.3,13.34,1074200.0,10.0664,10.0967,10.0664,10.0967,1074200.0
2007-10-05 11:30:00,13.34,13.4,13.33,13.4,1360200.0,10.0967,10.1421,10.0891,10.1421,1360200.0
2007-10-05 12:00:00,13.4,13.42,13.37,13.38,690400.0,10.1421,10.1572,10.1194,10.127,690400.0
2007-10-05 12:30:00,13.38,13.4,13.34,13.39,877600.0,10.127,10.1421,10.0967,10.1345,877600.0
2007-10-05 13:00:00,13.38,13.43,13.38,13.43,968800.0,10.127,10.1648,10.127,10.1648,968800.0
2007-10-05 13:30:00,13.43,13.45,13.42,13.44,886800.0,10.1648,10.18,10.1572,10.1724,886800.0
2007-10-05 14:00:00,13.44,13.45,13.42,13.44,715200.0,10.1724,10.18,10.1572,10.1724,715200.0
2007-10-05 14:30:00,13.44,13.44,13.4,13.43,1335800.0,10.1724,10.1724,10.1421,10.1648,1335800.0
2007-10-05 15:00:00,13.43,13.44,13.42,13.43,855200.0,10.1648,10.1724,10.1572,10.1648,855200.0
2007-10-05 15:30:00,13.43,13.46,13.38,13.42,2772800.0,10.1648,10.1875,10.127,10.1572,2772800.0
2007-10-08 09:30:00,13.34,13.38,13.22,13.22,2195600.0,10.0967,10.127,10.0059,10.0059,2195600.0
2007-10-08 10:00:00,13.22,13.3,13.22,13.26,1055800.0,10.0059,10.0664,10.0059,10.0361,1055800.0
2007-10-08 10:30:00,13.26,13.3,13.26,13.27,471600.0,10.0361,10.0664,10.0361,10.0437,471600.0
2007-10-08 11:00:00,13.27,13.27,13.22,13.22,1789000.0,10.0437,10.0437,10.0059,10.0059,1789000.0
2007-10-08 11:30:00,13.22,13.24,13.22,13.23,444000.0,10.0059,10.021,10.0059,10.0134,444000.0
2007-10-08 12:00:00,13.23,13.23,13.19,13.21,610200.0,10.0134,10.0134,9.9832,9.9983,610200.0
2007-10-08 12:30:00,13.22,13.25,13.19,13.24,678200.0,10.0059,10.0286,9.9832,10.021,678200.0
2007-10-08 13:00:00,13.24,13.26,13.24,13.25,504400.0,10.021,10.0361,10.021,10.0286,504400.0
2007-10-08 13:30:00,13.26,13.27,13.24,13.26,552800.0,10.0361,10.0437,10.021,10.0361,552800.0
2007-10-08 14:00:00,13.26,13.27,13.24,13.27,512000.0,10.0361,10.0437,10.021,10.0437,512000.0
2007-10-08 14:30:00,13.27,13.3,13.24,13.24,763800.0,10.0437,10.0664,10.021,10.021,763800.0
2007-10-08 15:00:00,13.24,13.27,13.24,13.26,781200.0,10.021,10.0437,10.021,10.0361,781200.0
2007-10-08 15:30:00,13.26,13.33,13.24,13.33,1872400.0,10.0361,10.0891,10.021,10.0891,1872400.0
2007-10-09 09:30:00,13.3,13.31,13.19,13.22,1834200.0,10.0664,10.074,9.9832,10.0059,1834200.0
2007-10-09 10:00:00,13.23,13.29,13.22,13.25,809000.0,10.0134,10.0589,10.0059,10.0286,809000.0
2007-10-09 10:30:00,13.25,13.27,13.25,13.26,871400.0,10.0286,10.0437,10.0286,10.0361,871400.0
2007-10-09 11:00:00,13.26,13.26,13.24,13.24,963400.0,10.0361,10.0361,10.021,10.021,963400.0
2007-10-09 11:30:00,13.25,13.25,13.22,13.24,559800.0,10.0286,10.0286,10.0059,10.021,559800.0
2007-10-09 12:00:00,13.24,13.26,13.24,13.26,279800.0,10.021,10.0361,10.021,10.0361,279800.0
2007-10-09 12:30:00,13.25,13.26,13.24,13.25,470800.0,10.0286,10.0361,10.021,10.0286,470800.0
2007-10-09 13:00:00,13.26,13.27,13.25,13.25,356600.0,10.0361,10.0437,10.0286,10.0286,356600.0
2007-10-09 13:30:00,13.26,13.29,13.24,13.28,810000.0,10.0361,10.0589,10.021,10.0513,810000.0
2007-10-09 14:00:00,13.28,13.33,13.27,13.33,629000.0,10.0513,10.0891,10.0437,10.0891,629000.0
2007-10-09 14:30:00,13.33,13.4,13.33,13.4,903800.0,10.0891,10.1421,10.0891,10.1421,903800.0
2007-10-09 15:00:00,13.4,13.4,13.38,13.39,985400.0,10.1421,10.1421,10.127,10.1345,985400.0
2007-10-09 15:30:00,13.4,13.43,13.37,13.38,2166600.0,10.1421,10.1648,10.1194,10.127,2166600.0
2007-10-10 09:30:00,13.26,13.3,13.22,13.24,1864200.0,10.0361,10.0664,10.0059,10.021,1864200.0
2007-10-10 10:00:00,13.24,13.34,13.24,13.32,1302800.0,10.021,10.0967,10.021,10.0816,1302800.0
2007-10-10 10:30:00,13.32,13.36,13.25,13.27,869000.0,10.0816,10.1118,10.0286,10.0437,869000.0
2007-10-10 11:00:00,13.27,13.29,13.25,13.28,702000.0,10.0437,10.0589,10.0286,10.0513,702000.0
2007-10-10 11:30:00,13.28,13.28,13.26,13.26,401400.0,10.0513,10.0513,10.0361,10.0361,401400.0
2007-10-10 12:00:00,13.26,13.28,13.25,13.27,533000.0,10.0361,10.0513,10.0286,10.0437,533000.0
2007-10-10 12:30:00,13.27,13.32,13.27,13.3,934200.0,10.0437,10.0816,10.0437,10.0664,934200.0
2007-10-10 13:00:00,13.3,13.3,13.27,13.28,607600.0,10.0664,10.0664,10.0437,10.0513,607600.0
2007-10-10 13:30:00,13.28,13.29,13.26,13.28,1663000.0,10.0513,10.0589,10.0361,10.0513,1663000.0
2007-10-10 14:00:00,13.28,13.29,13.26,13.28,1022800.0,10.0513,10.0589,10.0361,10.0513,1022800.0
2007-10-10 14:30:00,13.28,13.3,13.26,13.28,875400.0,10.0513,10.0664,10.0361,10.0513,875400.0
2007-10-10 15:00:00,13.27,13.28,13.26,13.26,983000.0,10.0437,10.0513,10.0361,10.0361,983000.0
2007-10-10 15:30:00,13.27,13.29,13.25,13.28,2355400.0,10.0437,10.0589,10.0286,10.0513,2355400.0
2007-10-11 09:30:00,13.32,13.32,13.21,13.22,1416800.0,10.0816,10.0816,9.9983,10.0059,1416800.0
2007-10-11 10:00:00,13.22,13.24,13.21,13.24,1333800.0,10.0059,10.021,9.9983,10.021,1333800.0
2007-10-11 10:30:00,13.23,13.28,13.23,13.26,1529400.0,10.0134,10.0513,10.0134,10.0361,1529400.0
2007-10-11 11:00:00,13.26,13.28,13.24,13.24,612600.0,10.0361,10.0513,10.021,10.021,612600.0
2007-10-11 11:30:00,13.24,13.25,13.22,13.22,432800.0,10.021,10.0286,10.0059,10.0059,432800.0
2007-10-11 12:00:00,13.22,13.24,13.21,13.22,931600.0,10.0059,10.021,9.9983,10.0059,931600.0
2007-10-11 12:30:00,13.22,13.22,13.21,13.21,1127200.0,10.0059,10.0059,9.9983,9.9983,1127200.0
2007-10-11 13:00:00,13.21,13.24,13.21,13.22,1385400.0,9.9983,10.021,9.9983,10.0059,1385400.0
2007-10-11 13:30:00,13.22,13.24,13.2,13.2,539800.0,10.0059,10.021,9.9907,9.9907,539800.0
2007-10-11 14:00:00,13.2,13.24,13.14,13.15,1990600.0,9.9907,10.021,9.9453,9.9529,1990600.0
2007-10-11 14:30:00,13.15,13.22,13.14,13.19,1614800.0,9.9529,10.0059,9.9453,9.9832,1614800.0
2007-10-11 15:00:00,13.18,13.19,13.13,13.13,2259200.0,9.9756,9.9832,9.9378,9.9378,2259200.0
2007-10-11 15:30:00,13.13,13.16,13.09,13.15,3553800.0,9.9378,9.9605,9.9075,9.9529,3553800.0
2007-10-12 09:30:00,13.13,13.15,13.08,13.14,825000.0,9.9378,9.9529,9.8999,9.9453,825000.0
2007-10-12 10:00:00,13.13,13.14,13.04,13.08,1373800.0,9.9378,9.9453,9.8696,9.8999,1373800.0
2007-10-12 10:30:00,13.08,13.1,13.06,13.09,1520200.0,9.8999,9.915,9.8848,9.9075,1520200.0
2007-10-12 11:00:00,13.09,13.11,13.07,13.08,1253400.0,9.9075,9.9226,9.8923,9.8999,1253400.0
2007-10-12 11:30:00,13.08,13.11,13.07,13.1,1092600.0,9.8999,9.9226,9.8923,9.915,1092600.0
2007-10-12 12:00:00,13.11,13.11,13.08,13.09,641200.0,9.9226,9.9226,9.8999,9.9075,641200.0
2007-10-12 12:30:00,13.09,13.14,13.08,13.13,797400.0,9.9075,9.9453,9.8999,9.9378,797400.0
2007-10-12 13:00:00,13.14,13.14,13.08,13.1,554400.0,9.9453,9.9453,9.8999,9.915,554400.0
2007-10-12 13:30:00,13.09,13.13,13.08,13.08,619600.0,9.9075,9.9378,9.8999,9.8999,619600.0
2007-10-12 14:00:00,13.08,13.13,13.08,13.1,618400.0,9.8999,9.9378,9.8999,9.915,618400.0
2007-10-12 14:30:00,13.1,13.13,13.09,13.12,559200.0,9.915,9.9378,9.9075,9.9302,559200.0
2007-10-12 15:00:00,13.12,13.12,13.07,13.08,1207400.0,9.9302,9.9302,9.8923,9.8999,1207400.0
2007-10-12 15:30:00,13.08,13.18,13.08,13.18,2964400.0,9.8999,9.9756,9.8999,9.9756,2964400.0
2007-10-15 09:30:00,13.12,13.14,13.05,13.06,1485000.0,9.9302,9.9453,9.8772,9.8848,1485000.0
2007-10-15 10:00:00,13.06,13.09,13.03,13.06,1162000.0,9.8848,9.9075,9.8621,9.8848,1162000.0
2007-10-15 10:30:00,13.07,13.1,13.06,13.1,1018400.0,9.8923,9.915,9.8848,9.915,1018400.0
2007-10-15 11:00:00,13.1,13.16,13.06,13.08,1156000.0,9.915,9.9605,9.8848,9.8999,1156000.0
2007-10-15 11:30:00,13.08,13.08,13.04,13.06,703200.0,9.8999,9.8999,9.8696,9.8848,703200.0
2007-10-15 12:00:00,13.06,13.07,13.05,13.06,580600.0,9.8848,9.8923,9.8772,9.8848,580600.0
2007-10-15 12:30:00,13.06,13.06,13.0,13.02,1127800.0,9.8848,9.8848,9.8394,9.8545,1127800.0
2007-10-15 13:00:00,13.02,13.06,13.0,13.05,795400.0,9.8545,9.8848,9.8394,9.8772,795400.0
2007-10-15 13:30:00,13.05,13.06,13.01,13.04,783800.0,9.8772,9.8848,9.8469,9.8696,783800.0
2007-10-15 14:00:00,13.03,13.06,13.01,13.05,706600.0,9.8621,9.8848,9.8469,9.8772,706600.0
2007-10-15 14:30:00,13.05,13.06,13.04,13.04,447400.0,9.8772,9.8848,9.8696,9.8696,447400.0
2007-10-15 15:00:00,13.04,13.06,13.01,13.01,1007000.0,9.8696,9.8848,9.8469,9.8469,1007000.0
2007-10-15 15:30:00,13.01,13.07,13.01,13.06,2356400.0,9.8469,9.8923,9.8469,9.8848,2356400.0
2007-10-16 09:30:00,13.04,13.06,13.0,13.01,1791400.0,9.8696,9.8848,9.8394,9.8469,1791400.0
2007-10-16 10:00:00,13.02,13.03,12.87,12.94,3429800.0,9.8545,9.8621,9.741,9.7939,3429800.0
2007-10-16 10:30:00,12.94,13.0,12.93,12.99,1013200.0,9.7939,9.8394,9.7864,9.8318,1013200.0
2007-10-16 11:00:00,12.99,13.05,12.99,13.05,1093000.0,9.8318,9.8772,9.8318,9.8772,1093000.0
2007-10-16 11:30:00,13.05,13.12,13.05,13.09,942000.0,9.8772,9.9302,9.8772,9.9075,942000.0
2007-10-16 12:00:00,13.1,13.1,13.06,13.08,580200.0,9.915,9.915,9.8848,9.8999,580200.0
2007-10-16 12:30:00,13.08,13.08,13.05,13.05,696200.0,9.8999,9.8999,9.8772,9.8772,696200.0
2007-10-16 13:00:00,13.05,13.05,12.99,13.02,839600.0,9.8772,9.8772,9.8318,9.8545,839600.0
2007-10-16 13:30:00,13.02,13.06,13.01,13.06,692600.0,9.8545,9.8848,9.8469,9.8848,692600.0
2007-10-16 14:00:00,13.06,13.08,13.04,13.05,812600.0,9.8848,9.8999,9.8696,9.8772,812600.0
2007-10-16 14:30:00,13.05,13.05,13.01,13.03,731400.0,9.8772,9.8772,9.8469,9.8621,731400.0
2007-10-16 15:00:00,13.03,13.04,12.99,13.01,1425200.0,9.8621,9.8696,9.8318,9.8469,1425200.0
2007-10-16 15:30:00,13.01,13.05,12.99,13.04,2021600.0,9.8469,9.8772,9.8318,9.8696,2021600.0
2007-10-17 09:30:00,13.06,13.22,13.03,13.2,1340200.0,9.8848,10.0059,9.8621,9.9907,1340200.0
2007-10-17 10:00:00,13.19,13.22,13.16,13.17,1353800.0,9.9832,10.0059,9.9605,9.968,1353800.0
2007-10-17 10:30:00,13.18,13.22,13.17,13.22,1452400.0,9.9756,10.0059,9.968,10.0059,1452400.0
2007-10-17 11:00:00,13.21,13.22,13.19,13.22,1893400.0,9.9983,10.0059,9.9832,10.0059,1893400.0
2007-10-17 11:30:00,13.22,13.31,13.21,13.28,3289600.0,10.0059,10.074,9.9983,10.0513,3289600.0
2007-10-17 12:00:00,13.28,13.29,13.22,13.23,1353800.0,10.0513,10.0589,10.0059,10.0134,1353800.0
2007-10-17 12:30:00,13.24,13.25,13.18,13.18,1290400.0,10.021,10.0286,9.9756,9.9756,1290400.0
2007-10-17 13:00:00,13.18,13.2,13.12,13.12,2369800.0,9.9756,9.9907,9.9302,9.9302,2369800.0
2007-10-17 13:30:00,13.12,13.17,13.11,13.13,2283600.0,9.9302,9.968,9.9226,9.9378,2283600.0
2007-10-17 14:00:00,13.12,13.2,13.11,13.15,2965400.0,9.9302,9.9907,9.9226,9.9529,2965400.0
2007-10-17 14:30:00,13.15,13.18,13.13,13.17,1643400.0,9.9529,9.9756,9.9378,9.968,1643400.0
2007-10-17 15:00:00,13.18,13.27,13.16,13.17,2905800.0,9.9756,10.0437,9.9605,9.968,2905800.0
2007-10-17 15:30:00,13.17,13.22,13.15,13.22,5614800.0,9.968,10.0059,9.9529,10.0059,5614800.0
2007-10-18 09:30:00,13.18,13.2,13.07,13.17,2256400.0,9.9756,9.9907,9.8923,9.968,2256400.0
2007-10-18 10:00:00,13.17,13.31,13.15,13.3,2643200.0,9.968,10.074,9.9529,10.0664,2643200.0
2007-10-18 10:30:00,13.3,13.3,13.21,13.27,564600.0,10.0664,10.0664,9.9983,10.0437,564600.0
2007-10-18 11:00:00,13.27,13.27,13.2,13.22,751400.0,10.0437,10.0437,9.9907,10.0059,751400.0
2007-10-18 11:30:00,13.22,13.28,13.22,13.28,502200.0,10.0059,10.0513,10.0059,10.0513,502200.0
2007-10-18 12:00:00,13.27,13.3,13.27,13.29,947800.0,10.0437,10.0664,10.0437,10.0589,947800.0
2007-10-18 12:30:00,13.29,13.3,13.24,13.26,749200.0,10.0589,10.0664,10.021,10.0361,749200.0
2007-10-18 13:00:00,13.26,13.29,13.24,13.29,785200.0,10.0361,10.0589,10.021,10.0589,785200.0
2007-10-18 13:30:00,13.29,13.36,13.29,13.36,1518000.0,10.0589,10.1118,10.0589,10.1118,1518000.0
2007-10-18 14:00:00,13.36,13.38,13.34,13.34,1002000.0,10.1118,10.127,10.0967,10.0967,1002000.0
2007-10-18 14:30:00,13.34,13.36,13.33,13.35,1052400.0,10.0967,10.1118,10.0891,10.1043,1052400.0
2007-10-18 15:00:00,13.35,13.41,13.35,13.35,1926600.0,10.1043,10.1497,10.1043,10.1043,1926600.0
2007-10-18 15:30:00,13.35,13.39,13.33,13.34,2614600.0,10.1043,10.1345,10.0891,10.0967,2614600.0
2007-10-19 09:30:00,13.3,13.36,13.2,13.28,5029800.0,10.0664,10.1118,9.9907,10.0513,5029800.0
2007-10-19 10:00:00,13.28,13.29,13.17,13.18,1543000.0,10.0513,10.0589,9.968,9.9756,1543000.0
2007-10-19 10:30:00,13.17,13.19,13.12,13.13,1287800.0,9.968,9.9832,9.9302,9.9378,1287800.0
2007-10-19 11:00:00,13.13,13.19,13.13,13.13,1320600.0,9.9378,9.9832,9.9378,9.9378,1320600.0
2007-10-19 11:30:00,13.14,13.21,13.12,13.19,1406400.0,9.9453,9.9983,9.9302,9.9832,1406400.0
2007-10-19 12:00:00,13.19,13.19,13.12,13.13,900600.0,9.9832,9.9832,9.9302,9.9378,900600.0
2007-10-19 12:30:00,13.13,13.13,13.09,13.09,926400.0,9.9378,9.9378,9.9075,9.9075,926400.0
2007-10-19 13:00:00,13.09,13.13,13.08,13.12,840000.0,9.9075,9.9378,9.8999,9.9302,840000.0
2007-10-19 13:30:00,13.12,13.2,13.11,13.19,1043000.0,9.9302,9.9907,9.9226,9.9832,1043000.0
2007-10-19 14:00:00,13.18,13.2,13.1,13.1,1575200.0,9.9756,9.9907,9.915,9.915,1575200.0
2007-10-19 14:30:00,13.1,13.11,13.04,13.04,1757200.0,9.915,9.9226,9.8696,9.8696,1757200.0
2007-10-19 15:00:00,13.05,13.1,13.04,13.06,1542800.0,9.8772,9.915,9.8696,9.8848,1542800.0
2007-10-19 15:30:00,13.06,13.12,13.05,13.05,2957600.0,9.8848,9.9302,9.8772,9.8772,2957600.0
2007-10-22 09:30:00,12.97,13.09,12.94,13.05,1498000.0,9.8167,9.9075,9.7939,9.8772,1498000.0
2007-10-22 10:00:00,13.05,13.18,13.03,13.1,1157200.0,9.8772,9.9756,9.8621,9.915,1157200.0
2007-10-22 10:30:00,13.1,13.12,13.01,13.05,881400.0,9.915,9.9302,9.8469,9.8772,881400.0
2007-10-22 11:00:00,13.05,13.08,13.01,13.06,629200.0,9.8772,9.8999,9.8469,9.8848,629200.0
2007-10-22 11:30:00,13.06,13.1,13.01,13.07,700800.0,9.8848,9.915,9.8469,9.8923,700800.0
2007-10-22 12:00:00,13.07,13.07,13.0,13.01,469400.0,9.8923,9.8923,9.8394,9.8469,469400.0
2007-10-22 12:30:00,13.01,13.13,13.01,13.12,835400.0,9.8469,9.9378,9.8469,9.9302,835400.0
2007-10-22 13:00:00,13.12,13.18,13.11,13.17,581800.0,9.9302,9.9756,9.9226,9.968,581800.0
2007-10-22 13:30:00,13.17,13.2,13.1,13.1,576600.0,9.968,9.9907,9.915,9.915,576600.0
2007-10-22 14:00:00,13.11,13.13,13.08,13.08,377200.0,9.9226,9.9378,9.8999,9.8999,377200.0
2007-10-22 14:30:00,13.08,13.1,13.02,13.03,782400.0,9.8999,9.915,9.8545,9.8621,782400.0
2007-10-22 15:00:00,13.03,13.06,13.01,13.06,896600.0,9.8621,9.8848,9.8469,9.8848,896600.0
2007-10-22 15:30:00,13.06,13.11,13.06,13.11,1588600.0,9.8848,9.9226,9.8848,9.9226,1588600.0
2007-10-23 09:30:00,13.04,13.05,12.95,12.96,1636800.0,9.8696,9.8772,9.8015,9.8091,1636800.0
2007-10-23 10:00:00,12.96,13.01,12.96,12.99,1324400.0,9.8091,9.8469,9.8091,9.8318,1324400.0
2007-10-23 10:30:00,12.99,13.01,12.97,12.99,1354600.0,9.8318,9.8469,9.8167,9.8318,1354600.0
2007-10-23 11:00:00,12.99,13.0,12.95,12.97,961200.0,9.8318,9.8394,9.8015,9.8167,961200.0
2007-10-23 11:30:00,12.97,13.02,12.96,12.99,756400.0,9.8167,9.8545,9.8091,9.8318,756400.0
2007-10-23 12:00:00,12.99,13.0,12.95,12.95,775200.0,9.8318,9.8394,9.8015,9.8015,775200.0
2007-10-23 12:30:00,12.96,12.96,12.93,12.94,492800.0,9.8091,9.8091,9.7864,9.7939,492800.0
2007-10-23 13:00:00,12.93,12.97,12.93,12.95,498600.0,9.7864,9.8167,9.7864,9.8015,498600.0
2007-10-23 13:30:00,12.95,12.97,12.93,12.95,662800.0,9.8015,9.8167,9.7864,9.8015,662800.0
2007-10-23 14:00:00,12.95,13.0,12.95,12.99,1266400.0,9.8015,9.8394,9.8015,9.8318,1266400.0
2007-10-23 14:30:00,12.99,12.99,12.97,12.97,1147600.0,9.8318,9.8318,9.8167,9.8167,1147600.0
2007-10-23 15:00:00,12.97,13.02,12.97,13.01,1029000.0,9.8167,9.8545,9.8167,9.8469,1029000.0
2007-10-23 15:30:00,13.02,13.07,12.99,13.07,2264000.0,9.8545,9.8923,9.8318,9.8923,2264000.0
2007-10-24 09:30:00,12.95,12.99,12.94,12.96,793800.0,9.8015,9.8318,9.7939,9.8091,793800.0
2007-10-24 10:00:00,12.96,13.07,12.9,13.06,1454600.0,9.8091,9.8923,9.7637,9.8848,1454600.0
2007-10-24 10:30:00,13.06,13.06,12.95,13.01,1165800.0,9.8848,9.8848,9.8015,9.8469,1165800.0
2007-10-24 11:00:00,13.0,13.01,12.94,12.95,1548600.0,9.8394,9.8469,9.7939,9.8015,1548600.0
2007-10-24 11:30:00,12.95,12.96,12.85,12.86,2073400.0,9.8015,9.8091,9.7258,9.7334,2073400.0
2007-10-24 12:00:00,12.86,12.95,12.84,12.89,2040600.0,9.7334,9.8015,9.7183,9.7561,2040600.0
2007-10-24 12:30:00,12.9,12.97,12.87,12.88,1425000.0,9.7637,9.8167,9.741,9.7485,1425000.0
2007-10-24 13:00:00,12.88,12.9,12.85,12.87,1094600.0,9.7485,9.7637,9.7258,9.741,1094600.0
2007-10-24 13:30:00,12.86,12.87,12.84,12.85,1780000.0,9.7334,9.741,9.7183,9.7258,1780000.0
2007-10-24 14:00:00,12.85,12.94,12.81,12.91,2260600.0,9.7258,9.7939,9.6956,9.7712,2260600.0
2007-10-24 14:30:00,12.93,12.98,12.89,12.95,2547600.0,9.7864,9.8242,9.7561,9.8015,2547600.0
2007-10-24 15:00:00,12.95,13.05,12.94,13.04,2410200.0,9.8015,9.8772,9.7939,9.8696,2410200.0
2007-10-24 15:30:00,13.04,13.04,12.95,13.04,4479800.0,9.8696,9.8696,9.8015,9.8696,4479800.0
2007-10-25 09:30:00,13.1,13.13,13.01,13.06,1858400.0,9.915,9.9378,9.8469,9.8848,1858400.0
2007-10-25 10:00:00,13.06,13.23,13.05,13.13,2209400.0,9.8848,10.0134,9.8772,9.9378,2209400.0
2007-10-25 10:30:00,13.14,13.24,13.13,13.22,1438800.0,9.9453,10.021,9.9378,10.0059,1438800.0
2007-10-25 11:00:00,13.22,13.24,13.1,13.12,1457200.0,10.0059,10.021,9.915,9.9302,1457200.0
2007-10-25 11:30:00,13.12,13.15,13.0,13.0,1778400.0,9.9302,9.9529,9.8394,9.8394,1778400.0
2007-10-25 12:00:00,13.01,13.05,12.97,13.0,2243800.0,9.8469,9.8772,9.8167,9.8394,2243800.0
2007-10-25 12:30:00,13.01,13.02,12.99,13.0,1016000.0,9.8469,9.8545,9.8318,9.8394,1016000.0
2007-10-25 13:00:00,12.99,13.0,12.91,12.94,1918800.0,9.8318,9.8394,9.7712,9.7939,1918800.0
2007-10-25 13:30:00,12.94,12.99,12.94,12.94,1421800.0,9.7939,9.8318,9.7939,9.7939,1421800.0
2007-10-25 14:00:00,12.95,13.01,12.9,13.01,1999200.0,9.8015,9.8469,9.7637,9.8469,1999200.0
2007-10-25 14:30:00,13.01,13.12,13.0,13.09,1711200.0,9.8469,9.9302,9.8394,9.9075,1711200.0
2007-10-25 15:00:00,13.09,13.1,13.01,13.02,1510200.0,9.9075,9.915,9.8469,9.8545,1510200.0
2007-10-25 15:30:00,13.03,13.12,12.99,13.09,3363600.0,9.8621,9.9302,9.8318,9.9075,3363600.0
2007-10-26 09:30:00,13.15,13.22,13.04,13.05,1056800.0,9.9529,10.0059,9.8696,9.8772,1056800.0
2007-10-26 10:00:00,13.06,13.11,13.02,13.05,1079200.0,9.8848,9.9226,9.8545,9.8772,1079200.0
2007-10-26 10:30:00,13.05,13.05,12.97,13.01,733400.0,9.8772,9.8772,9.8167,9.8469,733400.0
2007-10-26 11:00:00,13.0,13.1,12.99,13.09,1049800.0,9.8394,9.915,9.8318,9.9075,1049800.0
2007-10-26 11:30:00,13.09,13.09,13.04,13.05,346800.0,9.9075,9.9075,9.8696,9.8772,346800.0
2007-10-26 12:00:00,13.04,13.08,13.01,13.07,429400.0,9.8696,9.8999,9.8469,9.8923,429400.0
2007-10-26 12:30:00,13.07,13.11,13.06,13.06,358800.0,9.8923,9.9226,9.8848,9.8848,358800.0
2007-10-26 13:00:00,13.07,13.11,13.04,13.09,648600.0,9.8923,9.9226,9.8696,9.9075,648600.0
2007-10-26 13:30:00,13.09,13.11,13.04,13.05,363000.0,9.9075,9.9226,9.8696,9.8772,363000.0
2007-10-26 14:00:00,13.05,13.13,13.05,13.12,759200.0,9.8772,9.9378,9.8772,9.9302,759200.0
2007-10-26 14:30:00,13.12,13.12,13.09,13.1,558400.0,9.9302,9.9302,9.9075,9.915,558400.0
2007-10-26 15:00:00,13.1,13.1,13.05,13.07,939000.0,9.915,9.915,9.8772,9.8923,939000.0
2007-10-26 15:30:00,13.08,13.1,13.06,13.08,1688200.0,9.8999,9.915,9.8848,9.8999,1688200.0
2007-10-29 09:30:00,13.09,13.15,13.06,13.12,1156400.0,9.9075,9.9529,9.8848,9.9302,1156400.0
2007-10-29 10:00:00,13.11,13.15,13.02,13.06,1279600.0,9.9226,9.9529,9.8545,9.8848,1279600.0
2007-10-29 10:30:00,13.06,13.08,13.04,13.06,647400.0,9.8848,9.8999,9.8696,9.8848,647400.0
2007-10-29 11:00:00,13.06,13.11,13.05,13.06,772600.0,9.8848,9.9226,9.8772,9.8848,772600.0
2007-10-29 11:30:00,13.06,13.08,13.0,13.0,995800.0,9.8848,9.8999,9.8394,9.8394,995800.0
2007-10-29 12:00:00,13.01,13.04,13.0,13.03,422800.0,9.8469,9.8696,9.8394,9.8621,422800.0
2007-10-29 12:30:00,13.03,13.03,12.99,12.99,690200.0,9.8621,9.8621,9.8318,9.8318,690200.0
2007-10-29 13:00:00,12.99,13.04,12.99,13.02,455800.0,9.8318,9.8696,9.8318,9.8545,455800.0
2007-10-29 13:30:00,13.02,13.1,13.02,13.1,793600.0,9.8545,9.915,9.8545,9.915,793600.0
2007-10-29 14:00:00,13.1,13.11,13.05,13.06,584800.0,9.915,9.9226,9.8772,9.8848,584800.0
2007-10-29 14:30:00,13.06,13.06,13.04,13.06,576400.0,9.8848,9.8848,9.8696,9.8848,576400.0
2007-10-29 15:00:00,13.05,13.09,13.05,13.09,664800.0,9.8772,9.9075,9.8772,9.9075,664800.0
2007-10-29 15:30:00,13.09,13.12,13.08,13.11,1824200.0,9.9075,9.9302,9.8999,9.9226,1824200.0
2007-10-30 09:30:00,13.01,13.05,12.99,13.02,846600.0,9.8469,9.8772,9.8318,9.8545,846600.0
2007-10-30 10:00:00,13.02,13.06,13.0,13.05,694400.0,9.8545,9.8848,9.8394,9.8772,694400.0
2007-10-30 10:30:00,13.05,13.06,13.02,13.04,546400.0,9.8772,9.8848,9.8545,9.8696,546400.0
2007-10-30 11:00:00,13.04,13.04,13.0,13.02,546800.0,9.8696,9.8696,9.8394,9.8545,546800.0
2007-10-30 11:30:00,13.02,13.13,13.02,13.11,951400.0,9.8545,9.9378,9.8545,9.9226,951400.0
2007-10-30 12:00:00,13.11,13.11,13.06,13.08,369200.0,9.9226,9.9226,9.8848,9.8999,369200.0
2007-10-30 12:30:00,13.08,13.1,13.08,13.1,317600.0,9.8999,9.915,9.8999,9.915,317600.0
2007-10-30 13:00:00,13.1,13.1,13.05,13.07,445200.0,9.915,9.915,9.8772,9.8923,445200.0
2007-10-30 13:30:00,13.07,13.1,13.06,13.08,1427600.0,9.8923,9.915,9.8848,9.8999,1427600.0
2007-10-30 14:00:00,13.09,13.11,13.05,13.09,798800.0,9.9075,9.9226,9.8772,9.9075,798800.0
2007-10-30 14:30:00,13.09,13.11,13.09,13.1,523800.0,9.9075,9.9226,9.9075,9.915,523800.0
2007-10-30 15:00:00,13.11,13.15,13.1,13.12,868000.0,9.9226,9.9529,9.915,9.9302,868000.0
2007-10-30 15:30:00,13.12,13.13,13.05,13.08,1847800.0,9.9302,9.9378,9.8772,9.8999,1847800.0
2007-10-31 09:30:00,13.07,13.13,13.05,13.12,1181600.0,9.8923,9.9378,9.8772,9.9302,1181600.0
2007-10-31 10:00:00,13.13,13.15,13.11,13.13,547400.0,9.9378,9.9529,9.9226,9.9378,547400.0
2007-10-31 10:30:00,13.13,13.13,13.08,13.1,521200.0,9.9378,9.9378,9.8999,9.915,521200.0
2007-10-31 11:00:00,13.1,13.12,13.08,13.12,777000.0,9.915,9.9302,9.8999,9.9302,777000.0
2007-10-31 11:30:00,13.12,13.15,13.1,13.15,818400.0,9.9302,9.9529,9.915,9.9529,818400.0
2007-10-31 12:00:00,13.14,13.2,13.14,13.18,687800.0,9.9453,9.9907,9.9453,9.9756,687800.0
2007-10-31 12:30:00,13.17,13.19,13.16,13.19,568200.0,9.968,9.9832,9.9605,9.9832,568200.0
2007-10-31 13:00:00,13.19,13.22,13.19,13.22,763600.0,9.9832,10.0059,9.9832,10.0059,763600.0
2007-10-31 13:30:00,13.22,13.24,13.18,13.19,998800.0,10.0059,10.021,9.9756,9.9832,998800.0
2007-10-31 14:00:00,13.18,13.2,13.08,13.16,2148800.0,9.9756,9.9907,9.8999,9.9605,2148800.0
2007-10-31 14:30:00,13.15,13.28,13.13,13.27,3956800.0,9.9529,10.0513,9.9378,10.0437,3956800.0
2007-10-31 15:00:00,13.27,13.27,13.19,13.25,2806600.0,10.0437,10.0437,9.9832,10.0286,2806600.0
2007-10-31 15:30:00,13.25,13.38,13.24,13.34,4566800.0,10.0286,10.127,10.021,10.0967,4566800.0
2007-11-01 09:30:00,13.15,13.34,13.1,13.13,2426400.0,9.9529,10.0967,9.915,9.9378,2426400.0
2007-11-01 10:00:00,13.13,13.15,13.06,13.13,2411600.0,9.9378,9.9529,9.8848,9.9378,2411600.0
2007-11-01 10:30:00,13.13,13.18,13.1,13.12,1854000.0,9.9378,9.9756,9.915,9.9302,1854000.0
2007-11-01 11:00:00,13.11,13.11,13.0,13.02,2613200.0,9.9226,9.9226,9.8394,9.8545,2613200.0
2007-11-01 11:30:00,13.02,13.05,12.98,13.03,1818800.0,9.8545,9.8772,9.8242,9.8621,1818800.0
2007-11-01 12:00:00,13.03,13.05,13.01,13.03,1144600.0,9.8621,9.8772,9.8469,9.8621,1144600.0
2007-11-01 12:30:00,13.03,13.09,13.02,13.06,1478800.0,9.8621,9.9075,9.8545,9.8848,1478800.0
2007-11-01 13:00:00,13.07,13.09,12.98,12.99,884600.0,9.8923,9.9075,9.8242,9.8318,884600.0
2007-11-01 13:30:00,12.99,13.0,12.9,12.92,1254600.0,9.8318,9.8394,9.7637,9.7788,1254600.0
2007-11-01 14:00:00,12.91,13.02,12.91,12.99,1741800.0,9.7712,9.8545,9.7712,9.8318,1741800.0
2007-11-01 14:30:00,13.0,13.03,12.99,13.0,895400.0,9.8394,9.8621,9.8318,9.8394,895400.0
2007-11-01 15:00:00,13.0,13.02,12.9,12.9,2409200.0,9.8394,9.8545,9.7637,9.7637,2409200.0
2007-11-01 15:30:00,12.9,12.96,12.9,12.93,4262000.0,9.7637,9.8091,9.7637,9.7864,4262000.0
2007-11-02 09:30:00,13.01,13.05,12.88,12.95,1785400.0,9.8469,9.8772,9.7485,9.8015,1785400.0
2007-11-02 10:00:00,12.94,12.97,12.85,12.92,1644800.0,9.7939,9.8167,9.7258,9.7788,1644800.0
2007-11-02 10:30:00,12.92,12.96,12.83,12.84,1277000.0,9.7788,9.8091,9.7107,9.7183,1277000.0
2007-11-02 11:00:00,12.84,12.87,12.67,12.68,2676600.0,9.7183,9.741,9.5896,9.5972,2676600.0
2007-11-02 11:30:00,12.68,12.78,12.68,12.75,2499200.0,9.5972,9.6728,9.5972,9.6501,2499200.0
2007-11-02 12:00:00,12.75,12.8,12.73,12.78,1556000.0,9.6501,9.688,9.635,9.6728,1556000.0
2007-11-02 12:30:00,12.78,12.83,12.77,12.83,1715400.0,9.6728,9.7107,9.6653,9.7107,1715400.0
2007-11-02 13:00:00,12.83,12.86,12.79,12.83,1299200.0,9.7107,9.7334,9.6804,9.7107,1299200.0
2007-11-02 13:30:00,12.83,12.84,12.72,12.75,1803200.0,9.7107,9.7183,9.6274,9.6501,1803200.0
2007-11-02 14:00:00,12.75,12.78,12.72,12.72,1704000.0,9.6501,9.6728,9.6274,9.6274,1704000.0
2007-11-02 14:30:00,12.72,12.73,12.68,12.69,2263200.0,9.6274,9.635,9.5972,9.6047,2263200.0
2007-11-02 15:00:00,12.69,12.72,12.65,12.7,1974800.0,9.6047,9.6274,9.5745,9.6123,1974800.0
2007-11-02 15:30:00,12.7,12.77,12.68,12.77,4402000.0,9.6123,9.6653,9.5972,9.6653,4402000.0
2007-11-05 09:30:00,12.6,12.67,12.47,12.55,3092800.0,9.5366,9.5896,9.4382,9.4988,3092800.0
2007-11-05 10:00:00,12.55,12.6,12.55,12.56,1357200.0,9.4988,9.5366,9.4988,9.5063,1357200.0
2007-11-05 10:30:00,12.57,12.59,12.56,12.56,1475800.0,9.5139,9.529,9.5063,9.5063,1475800.0
2007-11-05 11:00:00,12.56,12.56,12.45,12.49,2439400.0,9.5063,9.5063,9.4231,9.4534,2439400.0
2007-11-05 11:30:00,12.49,12.51,12.47,12.47,1139400.0,9.4534,9.4685,9.4382,9.4382,1139400.0
2007-11-05 12:00:00,12.47,12.49,12.45,12.47,1081200.0,9.4382,9.4534,9.4231,9.4382,1081200.0
2007-11-05 12:30:00,12.47,12.51,12.46,12.47,2071200.0,9.4382,9.4685,9.4306,9.4382,2071200.0
2007-11-05 13:00:00,12.47,12.49,12.46,12.47,940000.0,9.4382,9.4534,9.4306,9.4382,940000.0
2007-11-05 13:30:00,12.47,12.47,12.43,12.43,1512800.0,9.4382,9.4382,9.4079,9.4079,1512800.0
2007-11-05 14:00:00,12.43,12.46,12.41,12.43,1654400.0,9.4079,9.4306,9.3928,9.4079,1654400.0
2007-11-05 14:30:00,12.43,12.49,12.41,12.49,1505600.0,9.4079,9.4534,9.3928,9.4534,1505600.0
2007-11-05 15:00:00,12.49,12.53,12.48,12.52,3130200.0,9.4534,9.4836,9.4458,9.4761,3130200.0
2007-11-05 15:30:00,12.52,12.53,12.45,12.49,4784800.0,9.4761,9.4836,9.4231,9.4534,4784800.0
2007-11-06 09:30:00,12.51,12.58,12.46,12.46,1334600.0,9.4685,9.5215,9.4306,9.4306,1334600.0
2007-11-06 10:00:00,12.46,12.48,12.31,12.32,1791600.0,9.4306,9.4458,9.3171,9.3247,1791600.0
2007-11-06 10:30:00,12.32,12.38,12.3,12.37,1285000.0,9.3247,9.3701,9.3095,9.3625,1285000.0
2007-11-06 11:00:00,12.37,12.45,12.36,12.44,1530600.0,9.3625,9.4231,9.355,9.4155,1530600.0
2007-11-06 11:30:00,12.44,12.47,12.42,12.43,743200.0,9.4155,9.4382,9.4004,9.4079,743200.0
2007-11-06 12:00:00,12.43,12.43,12.38,12.4,559000.0,9.4079,9.4079,9.3701,9.3852,559000.0
2007-11-06 12:30:00,12.4,12.44,12.38,12.44,1359000.0,9.3852,9.4155,9.3701,9.4155,1359000.0
2007-11-06 13:00:00,12.44,12.47,12.42,12.44,587800.0,9.4155,9.4382,9.4004,9.4155,587800.0
2007-11-06 13:30:00,12.44,12.47,12.4,12.41,640200.0,9.4155,9.4382,9.3852,9.3928,640200.0
2007-11-06 14:00:00,12.41,12.42,12.38,12.39,892000.0,9.3928,9.4004,9.3701,9.3777,892000.0
2007-11-06 14:30:00,12.39,12.4,12.38,12.39,454200.0,9.3777,9.3852,9.3701,9.3777,454200.0
2007-11-06 15:00:00,12.39,12.45,12.38,12.44,1261000.0,9.3777,9.4231,9.3701,9.4155,1261000.0
2007-11-06 15:30:00,12.44,12.48,12.43,12.47,2264200.0,9.4155,9.4458,9.4079,9.4382,2264200.0
2007-11-07 09:30:00,12.35,12.42,12.3,12.31,1579800.0,9.3474,9.4004,9.3095,9.3171,1579800.0
2007-11-07 10:00:00,12.31,12.32,12.22,12.23,1976800.0,9.3171,9.3247,9.249,9.2566,1976800.0
2007-11-07 10:30:00,12.23,12.26,12.13,12.13,2389800.0,9.2566,9.2793,9.1809,9.1809,2389800.0
2007-11-07 11:00:00,12.13,12.26,12.12,12.25,2938600.0,9.1809,9.2793,9.1733,9.2717,2938600.0
2007-11-07 11:30:00,12.25,12.26,12.18,12.21,1292800.0,9.2717,9.2793,9.2187,9.2414,1292800.0
2007-11-07 12:00:00,12.21,12.24,12.2,12.24,1878800.0,9.2414,9.2641,9.2339,9.2641,1878800.0
2007-11-07 12:30:00,12.24,12.31,12.21,12.28,2149400.0,9.2641,9.3171,9.2414,9.2944,2149400.0
2007-11-07 13:00:00,12.28,12.29,12.18,12.19,3012600.0,9.2944,9.302,9.2187,9.2263,3012600.0
2007-11-07 13:30:00,12.2,12.26,12.19,12.22,2233400.0,9.2339,9.2793,9.2263,9.249,2233400.0
2007-11-07 14:00:00,12.22,12.32,12.21,12.29,2076400.0,9.249,9.3247,9.2414,9.302,2076400.0
2007-11-07 14:30:00,12.29,12.31,12.21,12.22,3085800.0,9.302,9.3171,9.2414,9.249,3085800.0
2007-11-07 15:00:00,12.22,12.24,12.13,12.14,3372800.0,9.249,9.2641,9.1809,9.1884,3372800.0
2007-11-07 15:30:00,12.13,12.14,12.05,12.07,6990400.0,9.1809,9.1884,9.1203,9.1355,6990400.0
2007-11-08 09:30:00,12.01,12.05,11.79,11.81,3349200.0,9.0901,9.1203,8.9235,8.9387,3349200.0
2007-11-08 10:00:00,11.81,11.86,11.72,11.8,3083600.0,8.9387,8.9765,8.8706,8.9311,3083600.0
2007-11-08 10:30:00,11.8,11.83,11.65,11.73,3842000.0,8.9311,8.9538,8.8176,8.8781,3842000.0
2007-11-08 11:00:00,11.73,11.76,11.71,11.71,2380800.0,8.8781,8.9008,8.863,8.863,2380800.0
2007-11-08 11:30:00,11.72,11.74,11.69,11.72,1584400.0,8.8706,8.8857,8.8479,8.8706,1584400.0
2007-11-08 12:00:00,11.71,11.72,11.55,11.56,3527400.0,8.863,8.8706,8.7419,8.7495,3527400.0
2007-11-08 12:30:00,11.56,11.59,11.52,11.55,5177000.0,8.7495,8.7722,8.7192,8.7419,5177000.0
2007-11-08 13:00:00,11.55,11.56,11.47,11.54,4348200.0,8.7419,8.7495,8.6813,8.7343,4348200.0
2007-11-08 13:30:00,11.54,11.55,11.47,11.52,3067200.0,8.7343,8.7419,8.6813,8.7192,3067200.0
2007-11-08 14:00:00,11.52,11.55,11.47,11.51,3199200.0,8.7192,8.7419,8.6813,8.7116,3199200.0
2007-11-08 14:30:00,11.51,11.59,11.49,11.57,2759800.0,8.7116,8.7722,8.6965,8.757,2759800.0
2007-11-08 15:00:00,11.58,11.75,11.52,11.74,5102400.0,8.7646,8.8933,8.7192,8.8857,5102400.0
2007-11-08 15:30:00,11.74,11.84,11.7,11.71,7536200.0,8.8857,8.9614,8.8554,8.863,7536200.0
2007-11-09 09:30:00,11.56,11.65,11.4,11.61,3379600.0,8.7495,8.8176,8.6284,8.7873,3379600.0
2007-11-09 10:00:00,11.61,11.63,11.47,11.47,2014400.0,8.7873,8.8024,8.6813,8.6813,2014400.0
2007-11-09 10:30:00,11.48,11.51,11.33,11.33,2727400.0,8.6889,8.7116,8.5754,8.5754,2727400.0
2007-11-09 11:00:00,11.34,11.41,11.29,11.33,4061600.0,8.583,8.6359,8.5451,8.5754,4061600.0
2007-11-09 11:30:00,11.33,11.46,11.33,11.45,1495200.0,8.5754,8.6738,8.5754,8.6662,1495200.0
2007-11-09 12:00:00,11.46,11.47,11.37,11.45,1833000.0,8.6738,8.6813,8.6057,8.6662,1833000.0
2007-11-09 12:30:00,11.45,11.54,11.45,11.5,1577600.0,8.6662,8.7343,8.6662,8.7041,1577600.0
2007-11-09 13:00:00,11.5,11.51,11.41,11.43,1798600.0,8.7041,8.7116,8.6359,8.6511,1798600.0
2007-11-09 13:30:00,11.42,11.44,11.38,11.38,1608400.0,8.6435,8.6586,8.6132,8.6132,1608400.0
2007-11-09 14:00:00,11.38,11.45,11.37,11.4,2684800.0,8.6132,8.6662,8.6057,8.6284,2684800.0
2007-11-09 14:30:00,11.39,11.43,11.36,11.39,1991000.0,8.6208,8.6511,8.5981,8.6208,1991000.0
2007-11-09 15:00:00,11.4,11.43,11.34,11.4,3052600.0,8.6284,8.6511,8.583,8.6284,3052600.0
2007-11-09 15:30:00,11.4,11.4,11.29,11.29,6674800.0,8.6284,8.6284,8.5451,8.5451,6674800.0
2007-11-12 09:30:00,11.33,11.52,11.31,11.51,3986800.0,8.5754,8.7192,8.5602,8.7116,3986800.0
2007-11-12 10:00:00,11.5,11.58,11.48,11.55,3946600.0,8.7041,8.7646,8.6889,8.7419,3946600.0
2007-11-12 10:30:00,11.55,11.67,11.54,11.59,3469800.0,8.7419,8.8327,8.7343,8.7722,3469800.0
2007-11-12 11:00:00,11.59,11.69,11.59,11.69,2839800.0,8.7722,8.8479,8.7722,8.8479,2839800.0
2007-11-12 11:30:00,11.69,11.7,11.62,11.65,1714200.0,8.8479,8.8554,8.7949,8.8176,1714200.0
2007-11-12 12:00:00,11.65,11.65,11.63,11.65,1664600.0,8.8176,8.8176,8.8024,8.8176,1664600.0
2007-11-12 12:30:00,11.65,11.68,11.63,11.65,1459400.0,8.8176,8.8403,8.8024,8.8176,1459400.0
2007-11-12 13:00:00,11.65,11.72,11.65,11.7,2063000.0,8.8176,8.8706,8.8176,8.8554,2063000.0
2007-11-12 13:30:00,11.7,11.72,11.63,11.68,2044400.0,8.8554,8.8706,8.8024,8.8403,2044400.0
2007-11-12 14:00:00,11.68,11.72,11.66,11.71,2088000.0,8.8403,8.8706,8.8251,8.863,2088000.0
2007-11-12 14:30:00,11.71,11.73,11.69,11.72,3434200.0,8.863,8.8781,8.8479,8.8706,3434200.0
2007-11-12 15:00:00,11.72,11.77,11.67,11.72,4085400.0,8.8706,8.9084,8.8327,8.8706,4085400.0
2007-11-12 15:30:00,11.72,11.77,11.5,11.58,6317200.0,8.8706,8.9084,8.7041,8.7646,6317200.0
2007-11-13 09:30:00,11.78,11.88,11.66,11.71,3336200.0,8.916,8.9917,8.8251,8.863,3336200.0
2007-11-13 10:00:00,11.71,11.81,11.7,11.71,1702800.0,8.863,8.9387,8.8554,8.863,1702800.0
2007-11-13 10:30:00,11.71,11.76,11.66,11.74,1641200.0,8.863,8.9008,8.8251,8.8857,1641200.0
2007-11-13 11:00:00,11.75,11.8,11.67,11.76,1614600.0,8.8933,8.9311,8.8327,8.9008,1614600.0
2007-11-13 11:30:00,11.76,11.8,11.74,11.77,1376200.0,8.9008,8.9311,8.8857,8.9084,1376200.0
2007-11-13 12:00:00,11.78,11.78,11.7,11.72,1094200.0,8.916,8.916,8.8554,8.8706,1094200.0
2007-11-13 12:30:00,11.72,11.73,11.68,11.69,1079800.0,8.8706,8.8781,8.8403,8.8479,1079800.0
2007-11-13 13:00:00,11.69,11.77,11.69,11.76,1054600.0,8.8479,8.9084,8.8479,8.9008,1054600.0
2007-11-13 13:30:00,11.76,11.8,11.76,11.77,1175000.0,8.9008,8.9311,8.9008,8.9084,1175000.0
2007-11-13 14:00:00,11.77,11.83,11.74,11.81,1640200.0,8.9084,8.9538,8.8857,8.9387,1640200.0
2007-11-13 14:30:00,11.81,11.88,11.8,11.88,1988800.0,8.9387,8.9917,8.9311,8.9917,1988800.0
2007-11-13 15:00:00,11.88,11.94,11.88,11.9,2787600.0,8.9917,9.0371,8.9917,9.0068,2787600.0
2007-11-13 15:30:00,11.9,11.99,11.89,11.97,4657800.0,9.0068,9.0749,8.9992,9.0598,4657800.0
2007-11-14 09:30:00,12.0,12.09,11.96,12.07,3537600.0,9.0825,9.1506,9.0522,9.1355,3537600.0
2007-11-14 10:00:00,12.08,12.08,12.01,12.05,2816200.0,9.143,9.143,9.0901,9.1203,2816200.0
2007-11-14 10:30:00,12.06,12.06,11.99,11.99,2109400.0,9.1279,9.1279,9.0749,9.0749,2109400.0
2007-11-14 11:00:00,12.0,12.04,11.99,12.0,1888200.0,9.0825,9.1128,9.0749,9.0825,1888200.0
2007-11-14 11:30:00,12.0,12.04,11.97,12.03,1276400.0,9.0825,9.1128,9.0598,9.1052,1276400.0
2007-11-14 12:00:00,12.04,12.04,11.97,12.01,954600.0,9.1128,9.1128,9.0598,9.0901,954600.0
2007-11-14 12:30:00,12.01,12.04,11.99,12.0,1156000.0,9.0901,9.1128,9.0749,9.0825,1156000.0
2007-11-14 13:00:00,12.01,12.06,12.0,12.05,961000.0,9.0901,9.1279,9.0825,9.1203,961000.0
2007-11-14 13:30:00,12.05,12.06,11.99,12.01,1698600.0,9.1203,9.1279,9.0749,9.0901,1698600.0
2007-11-14 14:00:00,12.02,12.06,12.01,12.05,1360000.0,9.0976,9.1279,9.0901,9.1203,1360000.0
2007-11-14 14:30:00,12.05,12.08,12.04,12.06,1454800.0,9.1203,9.143,9.1128,9.1279,1454800.0
2007-11-14 15:00:00,12.06,12.1,12.05,12.08,2959600.0,9.1279,9.1582,9.1203,9.143,2959600.0
2007-11-14 15:30:00,12.09,12.12,12.03,12.12,6564400.0,9.1506,9.1733,9.1052,9.1733,6564400.0
2007-11-15 09:30:00,11.95,12.06,11.86,11.99,3277200.0,9.0446,9.1279,8.9765,9.0749,3277200.0
2007-11-15 10:00:00,11.99,12.0,11.92,11.92,2438400.0,9.0749,9.0825,9.0219,9.0219,2438400.0
2007-11-15 10:30:00,11.92,11.96,11.88,11.88,1825800.0,9.0219,9.0522,8.9917,8.9917,1825800.0
2007-11-15 11:00:00,11.88,11.95,11.88,11.91,1640800.0,8.9917,9.0446,8.9917,9.0144,1640800.0
2007-11-15 11:30:00,11.92,11.92,11.88,11.92,1687400.0,9.0219,9.0219,8.9917,9.0219,1687400.0
2007-11-15 12:00:00,11.92,11.92,11.88,11.88,1136400.0,9.0219,9.0219,8.9917,8.9917,1136400.0
2007-11-15 12:30:00,11.88,11.93,11.88,11.9,1313600.0,8.9917,9.0295,8.9917,9.0068,1313600.0
2007-11-15 13:00:00,11.9,11.92,11.88,11.9,1027800.0,9.0068,9.0219,8.9917,9.0068,1027800.0
2007-11-15 13:30:00,11.9,11.95,11.89,11.9,1529800.0,9.0068,9.0446,8.9992,9.0068,1529800.0
2007-11-15 14:00:00,11.9,11.95,11.83,11.9,2487000.0,9.0068,9.0446,8.9538,9.0068,2487000.0
2007-11-15 14:30:00,11.9,11.95,11.88,11.89,1753600.0,9.0068,9.0446,8.9917,8.9992,1753600.0
2007-11-15 15:00:00,11.89,11.94,11.86,11.9,3382800.0,8.9992,9.0371,8.9765,9.0068,3382800.0
2007-11-15 15:30:00,11.9,12.2,11.88,12.08,10973200.0,9.0068,9.2339,8.9917,9.143,10973200.0
2007-11-16 09:30:00,10.93,11.18,10.88,11.11,19816000.0,8.2726,8.4619,8.2348,8.4089,19816000.0
2007-11-16 10:00:00,11.11,11.25,11.08,11.2,13564800.0,8.4089,8.5148,8.3862,8.477,13564800.0
2007-11-16 10:30:00,11.2,11.33,11.14,11.2,10079200.0,8.477,8.5754,8.4316,8.477,10079200.0
2007-11-16 11:00:00,11.2,11.25,11.08,11.11,7256200.0,8.477,8.5148,8.3862,8.4089,7256200.0
2007-11-16 11:30:00,11.1,11.13,11.03,11.06,7791000.0,8.4013,8.424,8.3483,8.371,7791000.0
2007-11-16 12:00:00,11.06,11.2,11.05,11.12,5339200.0,8.371,8.477,8.3635,8.4164,5339200.0
2007-11-16 12:30:00,11.11,11.28,11.11,11.26,5300400.0,8.4089,8.5375,8.4089,8.5224,5300400.0
2007-11-16 13:00:00,11.26,11.26,11.15,11.18,9153800.0,8.5224,8.5224,8.4391,8.4619,9153800.0
2007-11-16 13:30:00,11.18,11.31,11.15,11.3,4775600.0,8.4619,8.5602,8.4391,8.5527,4775600.0
2007-11-16 14:00:00,11.31,11.31,11.22,11.3,6459200.0,8.5602,8.5602,8.4921,8.5527,6459200.0
2007-11-16 14:30:00,11.3,11.45,11.26,11.41,6615200.0,8.5527,8.6662,8.5224,8.6359,6615200.0
2007-11-16 15:00:00,11.42,11.57,11.35,11.56,9425800.0,8.6435,8.757,8.5905,8.7495,9425800.0
2007-11-16 15:30:00,11.55,11.75,11.55,11.59,14757800.0,8.7419,8.8933,8.7419,8.7722,14757800.0
2007-11-19 09:30:00,11.4,11.47,11.36,11.42,7692800.0,8.6284,8.6813,8.5981,8.6435,7692800.0
2007-11-19 10:00:00,11.42,11.51,11.4,11.45,4226600.0,8.6435,8.7116,8.6284,8.6662,4226600.0
2007-11-19 10:30:00,11.45,11.49,11.43,11.43,3767600.0,8.6662,8.6965,8.6511,8.6511,3767600.0
2007-11-19 11:00:00,11.43,11.47,11.4,11.42,3917800.0,8.6511,8.6813,8.6284,8.6435,3917800.0
2007-11-19 11:30:00,11.43,11.45,11.38,11.4,2635000.0,8.6511,8.6662,8.6132,8.6284,2635000.0
2007-11-19 12:00:00,11.4,11.4,11.35,11.38,3884600.0,8.6284,8.6284,8.5905,8.6132,3884600.0
2007-11-19 12:30:00,11.38,11.4,11.32,11.34,3367800.0,8.6132,8.6284,8.5678,8.583,3367800.0
2007-11-19 13:00:00,11.34,11.35,11.24,11.25,6616800.0,8.583,8.5905,8.5073,8.5148,6616800.0
2007-11-19 13:30:00,11.26,11.28,11.22,11.24,4172800.0,8.5224,8.5375,8.4921,8.5073,4172800.0
2007-11-19 14:00:00,11.24,11.32,11.21,11.32,3983400.0,8.5073,8.5678,8.4846,8.5678,3983400.0
2007-11-19 14:30:00,11.32,11.37,11.3,11.33,4146600.0,8.5678,8.6057,8.5527,8.5754,4146600.0
2007-11-19 15:00:00,11.33,11.46,11.31,11.44,6828800.0,8.5754,8.6738,8.5602,8.6586,6828800.0
2007-11-19 15:30:00,11.45,11.46,11.38,11.44,7511200.0,8.6662,8.6738,8.6132,8.6586,7511200.0
2007-11-20 09:30:00,11.38,11.48,11.35,11.46,5338800.0,8.6132,8.6889,8.5905,8.6738,5338800.0
2007-11-20 10:00:00,11.46,11.54,11.45,11.46,4555200.0,8.6738,8.7343,8.6662,8.6738,4555200.0
2007-11-20 10:30:00,11.46,11.47,11.4,11.45,4986200.0,8.6738,8.6813,8.6284,8.6662,4986200.0
2007-11-20 11:00:00,11.45,11.49,11.41,11.46,4570600.0,8.6662,8.6965,8.6359,8.6738,4570600.0
2007-11-20 11:30:00,11.46,11.56,11.45,11.49,4105200.0,8.6738,8.7495,8.6662,8.6965,4105200.0
2007-11-20 12:00:00,11.49,11.51,11.42,11.42,2352600.0,8.6965,8.7116,8.6435,8.6435,2352600.0
2007-11-20 12:30:00,11.42,11.42,11.35,11.37,3010200.0,8.6435,8.6435,8.5905,8.6057,3010200.0
2007-11-20 13:00:00,11.37,11.38,11.26,11.27,3949200.0,8.6057,8.6132,8.5224,8.53,3949200.0
2007-11-20 13:30:00,11.26,11.37,11.25,11.34,4192400.0,8.5224,8.6057,8.5148,8.583,4192400.0
2007-11-20 14:00:00,11.34,11.4,11.24,11.25,4783800.0,8.583,8.6284,8.5073,8.5148,4783800.0
2007-11-20 14:30:00,11.25,11.29,11.22,11.26,4927000.0,8.5148,8.5451,8.4921,8.5224,4927000.0
2007-11-20 15:00:00,11.26,11.37,11.24,11.36,3861400.0,8.5224,8.6057,8.5073,8.5981,3861400.0
2007-11-20 15:30:00,11.36,11.55,11.35,11.55,8002000.0,8.5981,8.7419,8.5905,8.7419,8002000.0
2007-11-21 09:30:00,11.4,11.44,11.3,11.38,3156400.0,8.6284,8.6586,8.5527,8.6132,3156400.0
2007-11-21 10:00:00,11.38,11.54,11.37,11.52,2612400.0,8.6132,8.7343,8.6057,8.7192,2612400.0
2007-11-21 10:30:00,11.53,11.56,11.3,11.35,3262200.0,8.7268,8.7495,8.5527,8.5905,3262200.0
2007-11-21 11:00:00,11.35,11.35,11.29,11.31,2977000.0,8.5905,8.5905,8.5451,8.5602,2977000.0
2007-11-21 11:30:00,11.31,11.36,11.29,11.31,2344000.0,8.5602,8.5981,8.5451,8.5602,2344000.0
2007-11-21 12:00:00,11.31,11.34,11.3,11.32,1496600.0,8.5602,8.583,8.5527,8.5678,1496600.0
2007-11-21 12:30:00,11.32,11.39,11.29,11.38,2168200.0,8.5678,8.6208,8.5451,8.6132,2168200.0
2007-11-21 13:00:00,11.37,11.38,11.31,11.34,1534000.0,8.6057,8.6132,8.5602,8.583,1534000.0
2007-11-21 13:30:00,11.34,11.38,11.31,11.37,815000.0,8.583,8.6132,8.5602,8.6057,815000.0
2007-11-21 14:00:00,11.38,11.43,11.37,11.39,1467200.0,8.6132,8.6511,8.6057,8.6208,1467200.0
2007-11-21 14:30:00,11.4,11.47,11.4,11.45,2196400.0,8.6284,8.6813,8.6284,8.6662,2196400.0
2007-11-21 15:00:00,11.45,11.5,11.4,11.42,3379400.0,8.6662,8.7041,8.6284,8.6435,3379400.0
2007-11-21 15:30:00,11.42,11.47,11.4,11.42,4007400.0,8.6435,8.6813,8.6284,8.6435,4007400.0
2007-11-23 09:30:00,11.43,11.44,11.34,11.38,1636000.0,8.6511,8.6586,8.583,8.6132,1636000.0
2007-11-23 10:00:00,11.38,11.43,11.33,11.33,1113400.0,8.6132,8.6511,8.5754,8.5754,1113400.0
2007-11-23 10:30:00,11.33,11.34,11.31,11.34,852000.0,8.5754,8.583,8.5602,8.583,852000.0
2007-11-23 11:00:00,11.34,11.35,11.33,11.35,1085000.0,8.583,8.5905,8.5754,8.5905,1085000.0
2007-11-23 11:30:00,11.35,11.41,11.35,11.4,1353400.0,8.5905,8.6359,8.5905,8.6284,1353400.0
2007-11-23 12:00:00,11.41,11.5,11.4,11.49,1478400.0,8.6359,8.7041,8.6284,8.6965,1478400.0
2007-11-23 12:30:00,11.48,11.55,11.47,11.53,2311200.0,8.6889,8.7419,8.6813,8.7268,2311200.0
2007-11-26 09:30:00,11.46,11.49,11.35,11.4,1650000.0,8.6738,8.6965,8.5905,8.6284,1650000.0
2007-11-26 10:00:00,11.41,11.42,11.26,11.29,2665800.0,8.6359,8.6435,8.5224,8.5451,2665800.0
2007-11-26 10:30:00,11.29,11.31,11.27,11.28,1849000.0,8.5451,8.5602,8.53,8.5375,1849000.0
2007-11-26 11:00:00,11.28,11.32,11.22,11.24,2220400.0,8.5375,8.5678,8.4921,8.5073,2220400.0
2007-11-26 11:30:00,11.24,11.24,11.19,11.19,2450000.0,8.5073,8.5073,8.4694,8.4694,2450000.0
2007-11-26 12:00:00,11.2,11.22,11.16,11.22,2099400.0,8.477,8.4921,8.4467,8.4921,2099400.0
2007-11-26 12:30:00,11.22,11.28,11.2,11.27,1298200.0,8.4921,8.5375,8.477,8.53,1298200.0
2007-11-26 13:00:00,11.27,11.28,11.22,11.22,1294600.0,8.53,8.5375,8.4921,8.4921,1294600.0
2007-11-26 13:30:00,11.22,11.25,11.2,11.21,2083200.0,8.4921,8.5148,8.477,8.4846,2083200.0
2007-11-26 14:00:00,11.21,11.22,11.15,11.22,2799600.0,8.4846,8.4921,8.4391,8.4921,2799600.0
2007-11-26 14:30:00,11.22,11.25,11.18,11.19,2635000.0,8.4921,8.5148,8.4619,8.4694,2635000.0
2007-11-26 15:00:00,11.19,11.19,11.08,11.09,4479800.0,8.4694,8.4694,8.3862,8.3937,4479800.0
2007-11-26 15:30:00,11.09,11.13,11.08,11.11,7822400.0,8.3937,8.424,8.3862,8.4089,7822400.0
2007-11-27 09:30:00,11.18,11.27,11.12,11.18,2108600.0,8.4619,8.53,8.4164,8.4619,2108600.0
2007-11-27 10:00:00,11.18,11.24,11.18,11.23,2070400.0,8.4619,8.5073,8.4619,8.4997,2070400.0
2007-11-27 10:30:00,11.22,11.3,11.22,11.27,1870200.0,8.4921,8.5527,8.4921,8.53,1870200.0
2007-11-27 11:00:00,11.28,11.29,11.22,11.24,1280000.0,8.5375,8.5451,8.4921,8.5073,1280000.0
2007-11-27 11:30:00,11.25,11.31,11.22,11.24,1318800.0,8.5148,8.5602,8.4921,8.5073,1318800.0
2007-11-27 12:00:00,11.23,11.29,11.23,11.24,1091800.0,8.4997,8.5451,8.4997,8.5073,1091800.0
2007-11-27 12:30:00,11.24,11.31,11.24,11.27,917800.0,8.5073,8.5602,8.5073,8.53,917800.0
2007-11-27 13:00:00,11.27,11.3,11.26,11.27,658600.0,8.53,8.5527,8.5224,8.53,658600.0
2007-11-27 13:30:00,11.28,11.28,11.22,11.22,894600.0,8.5375,8.5375,8.4921,8.4921,894600.0
2007-11-27 14:00:00,11.22,11.3,11.21,11.27,1320200.0,8.4921,8.5527,8.4846,8.53,1320200.0
2007-11-27 14:30:00,11.28,11.3,11.2,11.24,1427200.0,8.5375,8.5527,8.477,8.5073,1427200.0
2007-11-27 15:00:00,11.24,11.26,11.19,11.2,1895600.0,8.5073,8.5224,8.4694,8.477,1895600.0
2007-11-27 15:30:00,11.2,11.32,11.19,11.3,3201800.0,8.477,8.5678,8.4694,8.5527,3201800.0
2007-11-28 09:30:00,11.27,11.37,11.23,11.35,3117600.0,8.53,8.6057,8.4997,8.5905,3117600.0
2007-11-28 10:00:00,11.35,11.44,11.28,11.44,2703800.0,8.5905,8.6586,8.5375,8.6586,2703800.0
2007-11-28 10:30:00,11.43,11.56,11.4,11.46,3391800.0,8.6511,8.7495,8.6284,8.6738,3391800.0
2007-11-28 11:00:00,11.46,11.47,11.35,11.36,2477800.0,8.6738,8.6813,8.5905,8.5981,2477800.0
2007-11-28 11:30:00,11.36,11.38,11.33,11.35,2651000.0,8.5981,8.6132,8.5754,8.5905,2651000.0
2007-11-28 12:00:00,11.35,11.46,11.35,11.4,2294200.0,8.5905,8.6738,8.5905,8.6284,2294200.0
2007-11-28 12:30:00,11.4,11.43,11.36,11.36,1139600.0,8.6284,8.6511,8.5981,8.5981,1139600.0
2007-11-28 13:00:00,11.37,11.38,11.31,11.38,1846800.0,8.6057,8.6132,8.5602,8.6132,1846800.0
2007-11-28 13:30:00,11.38,11.48,11.37,11.45,2237800.0,8.6132,8.6889,8.6057,8.6662,2237800.0
2007-11-28 14:00:00,11.45,11.47,11.39,11.42,2305200.0,8.6662,8.6813,8.6208,8.6435,2305200.0
2007-11-28 14:30:00,11.42,11.43,11.37,11.4,2925200.0,8.6435,8.6511,8.6057,8.6284,2925200.0
2007-11-28 15:00:00,11.4,11.49,11.38,11.47,3772200.0,8.6284,8.6965,8.6132,8.6813,3772200.0
2007-11-28 15:30:00,11.47,11.49,11.42,11.48,4682200.0,8.6813,8.6965,8.6435,8.6889,4682200.0
2007-11-29 09:30:00,11.36,11.45,11.31,11.31,1753600.0,8.5981,8.6662,8.5602,8.5602,1753600.0
2007-11-29 10:00:00,11.31,11.31,11.27,11.31,1793600.0,8.5602,8.5602,8.53,8.5602,1793600.0
2007-11-29 10:30:00,11.31,11.37,11.31,11.31,1218200.0,8.5602,8.6057,8.5602,8.5602,1218200.0
2007-11-29 11:00:00,11.33,11.38,11.31,11.37,808800.0,8.5754,8.6132,8.5602,8.6057,808800.0
2007-11-29 11:30:00,11.37,11.4,11.37,11.39,707600.0,8.6057,8.6284,8.6057,8.6208,707600.0
2007-11-29 12:00:00,11.4,11.4,11.34,11.37,842400.0,8.6284,8.6284,8.583,8.6057,842400.0
2007-11-29 12:30:00,11.38,11.4,11.33,11.34,553600.0,8.6132,8.6284,8.5754,8.583,553600.0
2007-11-29 13:00:00,11.34,11.37,11.33,11.33,904000.0,8.583,8.6057,8.5754,8.5754,904000.0
2007-11-29 13:30:00,11.33,11.38,11.31,11.37,870200.0,8.5754,8.6132,8.5602,8.6057,870200.0
2007-11-29 14:00:00,11.38,11.45,11.37,11.44,1077000.0,8.6132,8.6662,8.6057,8.6586,1077000.0
2007-11-29 14:30:00,11.44,11.49,11.41,11.47,1568600.0,8.6586,8.6965,8.6359,8.6813,1568600.0
2007-11-29 15:00:00,11.47,11.51,11.47,11.51,1678400.0,8.6813,8.7116,8.6813,8.7116,1678400.0
2007-11-29 15:30:00,11.51,11.54,11.47,11.53,2772400.0,8.7116,8.7343,8.6813,8.7268,2772400.0
2007-11-30 09:30:00,11.62,11.8,11.5,11.77,2607200.0,8.7949,8.9311,8.7041,8.9084,2607200.0
2007-11-30 10:00:00,11.78,11.92,11.73,11.92,3189600.0,8.916,9.0219,8.8781,9.0219,3189600.0
2007-11-30 10:30:00,11.92,11.94,11.83,11.85,1976400.0,9.0219,9.0371,8.9538,8.969,1976400.0
2007-11-30 11:00:00,11.85,11.86,11.78,11.83,1658000.0,8.969,8.9765,8.916,8.9538,1658000.0
2007-11-30 11:30:00,11.83,11.9,11.8,11.89,1192600.0,8.9538,9.0068,8.9311,8.9992,1192600.0
2007-11-30 12:00:00,11.88,11.89,11.81,11.84,1308200.0,8.9917,8.9992,8.9387,8.9614,1308200.0
2007-11-30 12:30:00,11.83,11.87,11.81,11.87,835200.0,8.9538,8.9841,8.9387,8.9841,835200.0
2007-11-30 13:00:00,11.87,11.88,11.81,11.87,832400.0,8.9841,8.9917,8.9387,8.9841,832400.0
2007-11-30 13:30:00,11.87,11.93,11.85,11.85,1522200.0,8.9841,9.0295,8.969,8.969,1522200.0
2007-11-30 14:00:00,11.85,11.9,11.78,11.78,1470400.0,8.969,9.0068,8.916,8.916,1470400.0
2007-11-30 14:30:00,11.78,11.81,11.75,11.77,1535800.0,8.916,8.9387,8.8933,8.9084,1535800.0
2007-11-30 15:00:00,11.77,11.78,11.7,11.7,1623800.0,8.9084,8.916,8.8554,8.8554,1623800.0
2007-11-30 15:30:00,11.7,11.7,11.64,11.69,4187200.0,8.8554,8.8554,8.81,8.8479,4187200.0
2007-12-03 09:30:00,11.63,11.72,11.62,11.63,1339600.0,8.8024,8.8706,8.7949,8.8024,1339600.0
2007-12-03 10:00:00,11.63,11.67,11.6,11.61,1169800.0,8.8024,8.8327,8.7797,8.7873,1169800.0
2007-12-03 10:30:00,11.6,11.66,11.57,11.58,1782400.0,8.7797,8.8251,8.757,8.7646,1782400.0
2007-12-03 11:00:00,11.58,11.59,11.54,11.56,1191400.0,8.7646,8.7722,8.7343,8.7495,1191400.0
2007-12-03 11:30:00,11.56,11.56,11.54,11.55,804600.0,8.7495,8.7495,8.7343,8.7419,804600.0
2007-12-03 12:00:00,11.55,11.57,11.54,11.55,599800.0,8.7419,8.757,8.7343,8.7419,599800.0
2007-12-03 12:30:00,11.55,11.55,11.53,11.53,657800.0,8.7419,8.7419,8.7268,8.7268,657800.0
2007-12-03 13:00:00,11.53,11.53,11.46,11.47,1821200.0,8.7268,8.7268,8.6738,8.6813,1821200.0
2007-12-03 13:30:00,11.47,11.51,11.43,11.49,1569200.0,8.6813,8.7116,8.6511,8.6965,1569200.0
2007-12-03 14:00:00,11.49,11.51,11.47,11.47,990400.0,8.6965,8.7116,8.6813,8.6813,990400.0
2007-12-03 14:30:00,11.47,11.49,11.44,11.47,1107400.0,8.6813,8.6965,8.6586,8.6813,1107400.0
2007-12-03 15:00:00,11.47,11.49,11.46,11.46,1973000.0,8.6813,8.6965,8.6738,8.6738,1973000.0
2007-12-03 15:30:00,11.46,11.48,11.4,11.42,3552400.0,8.6738,8.6889,8.6284,8.6435,3552400.0
2007-12-04 09:30:00,11.29,11.34,11.21,11.28,2542200.0,8.5451,8.583,8.4846,8.5375,2542200.0
2007-12-04 10:00:00,11.28,11.29,11.23,11.26,1832600.0,8.5375,8.5451,8.4997,8.5224,1832600.0
2007-12-04 10:30:00,11.26,11.27,11.2,11.22,2390000.0,8.5224,8.53,8.477,8.4921,2390000.0
2007-12-04 11:00:00,11.22,11.26,11.2,11.22,2048200.0,8.4921,8.5224,8.477,8.4921,2048200.0
2007-12-04 11:30:00,11.22,11.25,11.2,11.24,1122600.0,8.4921,8.5148,8.477,8.5073,1122600.0
2007-12-04 12:00:00,11.24,11.26,11.2,11.22,1646200.0,8.5073,8.5224,8.477,8.4921,1646200.0
2007-12-04 12:30:00,11.22,11.24,11.21,11.24,807800.0,8.4921,8.5073,8.4846,8.5073,807800.0
2007-12-04 13:00:00,11.24,11.26,11.24,11.24,884200.0,8.5073,8.5224,8.5073,8.5073,884200.0
2007-12-04 13:30:00,11.24,11.27,11.24,11.26,1362600.0,8.5073,8.53,8.5073,8.5224,1362600.0
2007-12-04 14:00:00,11.26,11.27,11.24,11.24,2685200.0,8.5224,8.53,8.5073,8.5073,2685200.0
2007-12-04 14:30:00,11.25,11.26,11.2,11.21,1929800.0,8.5148,8.5224,8.477,8.4846,1929800.0
2007-12-04 15:00:00,11.21,11.24,11.19,11.22,2098000.0,8.4846,8.5073,8.4694,8.4921,2098000.0
2007-12-04 15:30:00,11.22,11.23,11.17,11.18,4211600.0,8.4921,8.4997,8.4543,8.4619,4211600.0
2007-12-05 09:30:00,11.3,11.34,11.23,11.28,1470400.0,8.5527,8.583,8.4997,8.5375,1470400.0
2007-12-05 10:00:00,11.29,11.32,11.26,11.29,1131400.0,8.5451,8.5678,8.5224,8.5451,1131400.0
2007-12-05 10:30:00,11.29,11.3,11.25,11.3,755000.0,8.5451,8.5527,8.5148,8.5527,755000.0
2007-12-05 11:00:00,11.29,11.35,11.28,11.32,1489600.0,8.5451,8.5905,8.5375,8.5678,1489600.0
2007-12-05 11:30:00,11.32,11.33,11.3,11.3,693400.0,8.5678,8.5754,8.5527,8.5527,693400.0
2007-12-05 12:00:00,11.3,11.3,11.28,11.3,615800.0,8.5527,8.5527,8.5375,8.5527,615800.0
2007-12-05 12:30:00,11.3,11.31,11.25,11.29,1097200.0,8.5527,8.5602,8.5148,8.5451,1097200.0
2007-12-05 13:00:00,11.29,11.31,11.28,11.31,791800.0,8.5451,8.5602,8.5375,8.5602,791800.0
2007-12-05 13:30:00,11.31,11.31,11.3,11.31,598400.0,8.5602,8.5602,8.5527,8.5602,598400.0
2007-12-05 14:00:00,11.31,11.32,11.26,11.28,1501800.0,8.5602,8.5678,8.5224,8.5375,1501800.0
2007-12-05 14:30:00,11.28,11.29,11.25,11.27,1148000.0,8.5375,8.5451,8.5148,8.53,1148000.0
2007-12-05 15:00:00,11.27,11.31,11.26,11.29,1156200.0,8.53,8.5602,8.5224,8.5451,1156200.0
2007-12-05 15:30:00,11.29,11.33,11.28,11.31,2011800.0,8.5451,8.5754,8.5375,8.5602,2011800.0
2007-12-06 09:30:00,11.3,11.36,11.24,11.31,1598200.0,8.5527,8.5981,8.5073,8.5602,1598200.0
2007-12-06 10:00:00,11.31,11.33,11.26,11.3,1610600.0,8.5602,8.5754,8.5224,8.5527,1610600.0
2007-12-06 10:30:00,11.3,11.33,11.28,11.3,1640400.0,8.5527,8.5754,8.5375,8.5527,1640400.0
2007-12-06 11:00:00,11.29,11.3,11.24,11.27,1713600.0,8.5451,8.5527,8.5073,8.53,1713600.0
2007-12-06 11:30:00,11.27,11.28,11.22,11.23,758400.0,8.53,8.5375,8.4921,8.4997,758400.0
2007-12-06 12:00:00,11.23,11.28,11.22,11.28,991200.0,8.4997,8.5375,8.4921,8.5375,991200.0
2007-12-06 12:30:00,11.28,11.31,11.28,11.29,618800.0,8.5375,8.5602,8.5375,8.5451,618800.0
2007-12-06 13:00:00,11.29,11.3,11.28,11.29,1124800.0,8.5451,8.5527,8.5375,8.5451,1124800.0
2007-12-06 13:30:00,11.29,11.3,11.25,11.25,893400.0,8.5451,8.5527,8.5148,8.5148,893400.0
2007-12-06 14:00:00,11.26,11.29,11.25,11.29,1352000.0,8.5224,8.5451,8.5148,8.5451,1352000.0
2007-12-06 14:30:00,11.29,11.35,11.29,11.35,2018400.0,8.5451,8.5905,8.5451,8.5905,2018400.0
2007-12-06 15:00:00,11.35,11.35,11.32,11.35,1264200.0,8.5905,8.5905,8.5678,8.5905,1264200.0
2007-12-06 15:30:00,11.34,11.43,11.34,11.43,2801200.0,8.583,8.6511,8.583,8.6511,2801200.0
2007-12-07 09:30:00,11.38,11.49,11.33,11.4,1813800.0,8.6132,8.6965,8.5754,8.6284,1813800.0
2007-12-07 10:00:00,11.4,11.46,11.38,11.4,1019000.0,8.6284,8.6738,8.6132,8.6284,1019000.0
2007-12-07 10:30:00,11.39,11.4,11.37,11.37,852600.0,8.6208,8.6284,8.6057,8.6057,852600.0
2007-12-07 11:00:00,11.37,11.37,11.31,11.34,1325000.0,8.6057,8.6057,8.5602,8.583,1325000.0
2007-12-07 11:30:00,11.33,11.37,11.33,11.36,829800.0,8.5754,8.6057,8.5754,8.5981,829800.0
2007-12-07 12:00:00,11.36,11.36,11.33,11.35,836400.0,8.5981,8.5981,8.5754,8.5905,836400.0
2007-12-07 12:30:00,11.35,11.36,11.34,11.34,558800.0,8.5905,8.5981,8.583,8.583,558800.0
2007-12-07 13:00:00,11.34,11.35,11.27,11.28,1005200.0,8.583,8.5905,8.53,8.5375,1005200.0
2007-12-07 13:30:00,11.28,11.3,11.27,11.29,942200.0,8.5375,8.5527,8.53,8.5451,942200.0
2007-12-07 14:00:00,11.29,11.3,11.28,11.29,586000.0,8.5451,8.5527,8.5375,8.5451,586000.0
2007-12-07 14:30:00,11.28,11.34,11.28,11.3,755200.0,8.5375,8.583,8.5375,8.5527,755200.0
2007-12-07 15:00:00,11.3,11.34,11.28,11.31,1610800.0,8.5527,8.583,8.5375,8.5602,1610800.0
2007-12-07 15:30:00,11.32,11.33,11.28,11.3,2090800.0,8.5678,8.5754,8.5375,8.5527,2090800.0
2007-12-10 09:30:00,11.34,11.37,11.3,11.36,1296400.0,8.583,8.6057,8.5527,8.5981,1296400.0
2007-12-10 10:00:00,11.37,11.43,11.36,11.38,996200.0,8.6057,8.6511,8.5981,8.6132,996200.0
2007-12-10 10:30:00,11.38,11.43,11.38,11.43,776800.0,8.6132,8.6511,8.6132,8.6511,776800.0
2007-12-10 11:00:00,11.43,11.43,11.38,11.38,1389800.0,8.6511,8.6511,8.6132,8.6132,1389800.0
2007-12-10 11:30:00,11.39,11.41,11.38,11.4,2097600.0,8.6208,8.6359,8.6132,8.6284,2097600.0
2007-12-10 12:00:00,11.4,11.4,11.38,11.4,807400.0,8.6284,8.6284,8.6132,8.6284,807400.0
2007-12-10 12:30:00,11.4,11.4,11.38,11.4,590200.0,8.6284,8.6284,8.6132,8.6284,590200.0
2007-12-10 13:00:00,11.39,11.4,11.38,11.38,839600.0,8.6208,8.6284,8.6132,8.6132,839600.0
2007-12-10 13:30:00,11.38,11.39,11.34,11.36,2088400.0,8.6132,8.6208,8.583,8.5981,2088400.0
2007-12-10 14:00:00,11.36,11.4,11.36,11.37,1081000.0,8.5981,8.6284,8.5981,8.6057,1081000.0
2007-12-10 14:30:00,11.37,11.38,11.33,11.34,999200.0,8.6057,8.6132,8.5754,8.583,999200.0
2007-12-10 15:00:00,11.34,11.35,11.31,11.32,1646600.0,8.583,8.5905,8.5602,8.5678,1646600.0
2007-12-10 15:30:00,11.32,11.37,11.3,11.36,2378800.0,8.5678,8.6057,8.5527,8.5981,2378800.0
2007-12-11 09:30:00,11.06,11.26,11.06,11.22,2392000.0,8.371,8.5224,8.371,8.4921,2392000.0
2007-12-11 10:00:00,11.22,11.24,11.17,11.18,1323000.0,8.4921,8.5073,8.4543,8.4619,1323000.0
2007-12-11 10:30:00,11.18,11.19,11.09,11.1,1879800.0,8.4619,8.4694,8.3937,8.4013,1879800.0
2007-12-11 11:00:00,11.1,11.13,11.07,11.13,1362800.0,8.4013,8.424,8.3786,8.424,1362800.0
2007-12-11 11:30:00,11.13,11.14,11.09,11.11,988600.0,8.424,8.4316,8.3937,8.4089,988600.0
2007-12-11 12:00:00,11.1,11.11,10.99,11.02,3599000.0,8.4013,8.4089,8.318,8.3408,3599000.0
2007-12-11 12:30:00,11.02,11.13,11.01,11.09,2900200.0,8.3408,8.424,8.3332,8.3937,2900200.0
2007-12-11 13:00:00,11.1,11.15,11.06,11.1,2270200.0,8.4013,8.4391,8.371,8.4013,2270200.0
2007-12-11 13:30:00,11.1,11.21,11.08,11.21,2905600.0,8.4013,8.4846,8.3862,8.4846,2905600.0
2007-12-11 14:00:00,11.2,11.22,10.99,11.03,3248600.0,8.477,8.4921,8.318,8.3483,3248600.0
2007-12-11 14:30:00,11.04,11.08,10.97,11.01,3781200.0,8.3559,8.3862,8.3029,8.3332,3781200.0
2007-12-11 15:00:00,11.01,11.03,10.99,11.01,3037800.0,8.3332,8.3483,8.318,8.3332,3037800.0
2007-12-11 15:30:00,11.01,11.04,10.94,10.94,7021000.0,8.3332,8.3559,8.2802,8.2802,7021000.0
2007-12-12 09:30:00,11.1,11.15,10.96,11.03,3299000.0,8.4013,8.4391,8.2953,8.3483,3299000.0
2007-12-12 10:00:00,11.03,11.05,10.97,11.04,1382200.0,8.3483,8.3635,8.3029,8.3559,1382200.0
2007-12-12 10:30:00,11.04,11.08,11.03,11.04,1813400.0,8.3559,8.3862,8.3483,8.3559,1813400.0
2007-12-12 11:00:00,11.04,11.07,10.97,10.97,1986400.0,8.3559,8.3786,8.3029,8.3029,1986400.0
2007-12-12 11:30:00,10.98,11.04,10.97,11.03,1093600.0,8.3105,8.3559,8.3029,8.3483,1093600.0
2007-12-12 12:00:00,11.04,11.05,11.01,11.02,945800.0,8.3559,8.3635,8.3332,8.3408,945800.0
2007-12-12 12:30:00,11.02,11.02,10.96,10.98,1154800.0,8.3408,8.3408,8.2953,8.3105,1154800.0
2007-12-12 13:00:00,10.98,11.01,10.97,11.0,740400.0,8.3105,8.3332,8.3029,8.3256,740400.0
2007-12-12 13:30:00,11.0,11.02,10.99,11.02,804400.0,8.3256,8.3408,8.318,8.3408,804400.0
2007-12-12 14:00:00,11.02,11.02,10.94,10.94,1254800.0,8.3408,8.3408,8.2802,8.2802,1254800.0
2007-12-12 14:30:00,10.94,11.0,10.93,10.94,1574200.0,8.2802,8.3256,8.2726,8.2802,1574200.0
2007-12-12 15:00:00,10.94,10.94,10.83,10.88,2125800.0,8.2802,8.2802,8.1969,8.2348,2125800.0
2007-12-12 15:30:00,10.87,10.97,10.83,10.97,4077800.0,8.2272,8.3029,8.1969,8.3029,4077800.0
2007-12-13 09:30:00,10.93,11.06,10.88,10.94,1565400.0,8.2726,8.371,8.2348,8.2802,1565400.0
2007-12-13 10:00:00,10.94,10.96,10.76,10.9,1758000.0,8.2802,8.2953,8.144,8.2499,1758000.0
2007-12-13 10:30:00,10.9,10.91,10.81,10.81,1194800.0,8.2499,8.2575,8.1818,8.1818,1194800.0
2007-12-13 11:00:00,10.81,10.9,10.81,10.84,1010800.0,8.1818,8.2499,8.1818,8.2045,1010800.0
2007-12-13 11:30:00,10.84,10.86,10.79,10.8,1320200.0,8.2045,8.2197,8.1667,8.1742,1320200.0
2007-12-13 12:00:00,10.8,10.84,10.77,10.77,912600.0,8.1742,8.2045,8.1515,8.1515,912600.0
2007-12-13 12:30:00,10.77,10.79,10.74,10.75,1369400.0,8.1515,8.1667,8.1288,8.1364,1369400.0
2007-12-13 13:00:00,10.75,10.79,10.73,10.78,965800.0,8.1364,8.1667,8.1213,8.1591,965800.0
2007-12-13 13:30:00,10.78,10.79,10.75,10.77,1003800.0,8.1591,8.1667,8.1364,8.1515,1003800.0
2007-12-13 14:00:00,10.77,10.79,10.75,10.76,1454200.0,8.1515,8.1667,8.1364,8.144,1454200.0
2007-12-13 14:30:00,10.76,10.77,10.73,10.74,1923600.0,8.144,8.1515,8.1213,8.1288,1923600.0
2007-12-13 15:00:00,10.75,10.79,10.74,10.79,1985800.0,8.1364,8.1667,8.1288,8.1667,1985800.0
2007-12-13 15:30:00,10.79,10.82,10.74,10.75,4213400.0,8.1667,8.1894,8.1288,8.1364,4213400.0
2007-12-14 09:30:00,10.62,10.65,10.53,10.63,2269200.0,8.038,8.0607,7.9699,8.0456,2269200.0
2007-12-14 10:00:00,10.63,10.69,10.59,10.68,1093800.0,8.0456,8.091,8.0153,8.0834,1093800.0
2007-12-14 10:30:00,10.68,10.72,10.64,10.65,1200200.0,8.0834,8.1137,8.0531,8.0607,1200200.0
2007-12-14 11:00:00,10.65,10.67,10.61,10.61,868600.0,8.0607,8.0758,8.0304,8.0304,868600.0
2007-12-14 11:30:00,10.61,10.61,10.54,10.54,1626400.0,8.0304,8.0304,7.9775,7.9775,1626400.0
2007-12-14 12:00:00,10.54,10.6,10.54,10.58,1020800.0,7.9775,8.0229,7.9775,8.0077,1020800.0
2007-12-14 12:30:00,10.58,10.64,10.55,10.63,1188200.0,8.0077,8.0531,7.985,8.0456,1188200.0
2007-12-14 13:00:00,10.63,10.66,10.6,10.65,1712200.0,8.0456,8.0683,8.0229,8.0607,1712200.0
2007-12-14 13:30:00,10.65,10.68,10.65,10.68,1018600.0,8.0607,8.0834,8.0607,8.0834,1018600.0
2007-12-14 14:00:00,10.68,10.71,10.66,10.71,1590400.0,8.0834,8.1061,8.0683,8.1061,1590400.0
2007-12-14 14:30:00,10.7,10.72,10.63,10.63,1459600.0,8.0986,8.1137,8.0456,8.0456,1459600.0
2007-12-14 15:00:00,10.63,10.65,10.62,10.64,1372400.0,8.0456,8.0607,8.038,8.0531,1372400.0
2007-12-14 15:30:00,10.65,10.68,10.63,10.63,2997200.0,8.0607,8.0834,8.0456,8.0456,2997200.0
2007-12-17 09:30:00,10.46,10.5,10.27,10.4,2972600.0,7.9169,7.9472,7.7731,7.8715,2972600.0
2007-12-17 10:00:00,10.4,10.49,10.4,10.42,1831400.0,7.8715,7.9396,7.8715,7.8866,1831400.0
2007-12-17 10:30:00,10.42,10.47,10.39,10.45,1830000.0,7.8866,7.9245,7.8639,7.9093,1830000.0
2007-12-17 11:00:00,10.45,10.46,10.34,10.34,1077200.0,7.9093,7.9169,7.8261,7.8261,1077200.0
2007-12-17 11:30:00,10.35,10.4,10.33,10.33,1380200.0,7.8336,7.8715,7.8185,7.8185,1380200.0
2007-12-17 12:00:00,10.33,10.35,10.3,10.31,1097200.0,7.8185,7.8336,7.7958,7.8034,1097200.0
2007-12-17 12:30:00,10.31,10.33,10.29,10.33,1472200.0,7.8034,7.8185,7.7882,7.8185,1472200.0
2007-12-17 13:00:00,10.33,10.35,10.26,10.3,2154400.0,7.8185,7.8336,7.7655,7.7958,2154400.0
2007-12-17 13:30:00,10.3,10.31,10.26,10.26,1420600.0,7.7958,7.8034,7.7655,7.7655,1420600.0
2007-12-17 14:00:00,10.26,10.29,10.24,10.26,1323400.0,7.7655,7.7882,7.7504,7.7655,1323400.0
2007-12-17 14:30:00,10.26,10.28,10.16,10.16,2358400.0,7.7655,7.7807,7.6898,7.6898,2358400.0
2007-12-17 15:00:00,10.17,10.17,10.08,10.08,4350600.0,7.6974,7.6974,7.6293,7.6293,4350600.0
2007-12-17 15:30:00,10.08,10.17,10.07,10.08,6468600.0,7.6293,7.6974,7.6217,7.6293,6468600.0
2007-12-18 09:30:00,10.09,10.25,10.08,10.24,2697800.0,7.6369,7.758,7.6293,7.7504,2697800.0
2007-12-18 10:00:00,10.24,10.31,10.24,10.25,2336200.0,7.7504,7.8034,7.7504,7.758,2336200.0
2007-12-18 10:30:00,10.26,10.29,10.22,10.22,1316800.0,7.7655,7.7882,7.7353,7.7353,1316800.0
2007-12-18 11:00:00,10.23,10.27,10.21,10.25,1535200.0,7.7428,7.7731,7.7277,7.758,1535200.0
2007-12-18 11:30:00,10.24,10.26,10.13,10.14,1481400.0,7.7504,7.7655,7.6671,7.6747,1481400.0
2007-12-18 12:00:00,10.14,10.16,10.1,10.15,1902800.0,7.6747,7.6898,7.6444,7.6823,1902800.0
2007-12-18 12:30:00,10.15,10.19,10.14,10.19,1263600.0,7.6823,7.7125,7.6747,7.7125,1263600.0
2007-12-18 13:00:00,10.19,10.25,10.17,10.24,1519400.0,7.7125,7.758,7.6974,7.7504,1519400.0
2007-12-18 13:30:00,10.24,10.31,10.23,10.28,2587000.0,7.7504,7.8034,7.7428,7.7807,2587000.0
2007-12-18 14:00:00,10.28,10.35,10.28,10.35,1343200.0,7.7807,7.8336,7.7807,7.8336,1343200.0
2007-12-18 14:30:00,10.35,10.36,10.28,10.29,1406800.0,7.8336,7.8412,7.7807,7.7882,1406800.0
2007-12-18 15:00:00,10.29,10.35,10.29,10.32,1608800.0,7.7882,7.8336,7.7882,7.8109,1608800.0
2007-12-18 15:30:00,10.33,10.35,10.29,10.31,3899600.0,7.8185,7.8336,7.7882,7.8034,3899600.0
2007-12-19 09:30:00,10.16,10.28,10.12,10.14,2365200.0,7.6898,7.7807,7.6596,7.6747,2365200.0
2007-12-19 10:00:00,10.15,10.16,10.11,10.13,1547000.0,7.6823,7.6898,7.652,7.6671,1547000.0
2007-12-19 10:30:00,10.14,10.14,10.04,10.08,2870400.0,7.6747,7.6747,7.599,7.6293,2870400.0
2007-12-19 11:00:00,10.09,10.09,10.02,10.02,3941400.0,7.6369,7.6369,7.5839,7.5839,3941400.0
2007-12-19 11:30:00,10.02,10.03,9.96,9.96,2210600.0,7.5839,7.5914,7.5385,7.5385,2210600.0
2007-12-19 12:00:00,9.96,10.02,9.95,10.01,1777800.0,7.5385,7.5839,7.5309,7.5763,1777800.0
2007-12-19 12:30:00,10.01,10.02,9.98,10.01,941000.0,7.5763,7.5839,7.5536,7.5763,941000.0
2007-12-19 13:00:00,10.01,10.01,9.97,9.99,1114000.0,7.5763,7.5763,7.546,7.5612,1114000.0
2007-12-19 13:30:00,9.99,10.0,9.96,9.96,1292800.0,7.5612,7.5687,7.5385,7.5385,1292800.0
2007-12-19 14:00:00,9.96,10.04,9.96,10.04,1378400.0,7.5385,7.599,7.5385,7.599,1378400.0
2007-12-19 14:30:00,10.04,10.06,10.02,10.06,1705400.0,7.599,7.6142,7.5839,7.6142,1705400.0
2007-12-19 15:00:00,10.05,10.06,10.01,10.01,1901400.0,7.6066,7.6142,7.5763,7.5763,1901400.0
2007-12-19 15:30:00,10.01,10.03,10.0,10.02,3620000.0,7.5763,7.5914,7.5687,7.5839,3620000.0
2007-12-20 09:30:00,10.04,10.1,10.03,10.06,1351000.0,7.599,7.6444,7.5914,7.6142,1351000.0
2007-12-20 10:00:00,10.06,10.09,10.03,10.06,1274200.0,7.6142,7.6369,7.5914,7.6142,1274200.0
2007-12-20 10:30:00,10.06,10.17,10.06,10.11,1855000.0,7.6142,7.6974,7.6142,7.652,1855000.0
2007-12-20 11:00:00,10.11,10.15,10.09,10.11,1954000.0,7.652,7.6823,7.6369,7.652,1954000.0
2007-12-20 11:30:00,10.12,10.13,10.08,10.1,968600.0,7.6596,7.6671,7.6293,7.6444,968600.0
2007-12-20 12:00:00,10.1,10.12,10.08,10.1,1006200.0,7.6444,7.6596,7.6293,7.6444,1006200.0
2007-12-20 12:30:00,10.1,10.1,10.06,10.06,1092000.0,7.6444,7.6444,7.6142,7.6142,1092000.0
2007-12-20 13:00:00,10.06,10.13,10.06,10.11,1260800.0,7.6142,7.6671,7.6142,7.652,1260800.0
2007-12-20 13:30:00,10.11,10.15,10.09,10.13,1588600.0,7.652,7.6823,7.6369,7.6671,1588600.0
2007-12-20 14:00:00,10.13,10.2,10.13,10.18,1156600.0,7.6671,7.7201,7.6671,7.705,1156600.0
2007-12-20 14:30:00,10.18,10.2,10.16,10.17,1817200.0,7.705,7.7201,7.6898,7.6974,1817200.0
2007-12-20 15:00:00,10.17,10.28,10.16,10.22,2488200.0,7.6974,7.7807,7.6898,7.7353,2488200.0
2007-12-20 15:30:00,10.22,10.28,10.2,10.27,3859600.0,7.7353,7.7807,7.7201,7.7731,3859600.0
2007-12-21 09:30:00,10.38,10.46,10.25,10.43,8655800.0,7.8564,7.9169,7.758,7.8942,8655800.0
2007-12-21 10:00:00,10.43,10.54,10.43,10.52,2838400.0,7.8942,7.9775,7.8942,7.9623,2838400.0
2007-12-21 10:30:00,10.52,10.54,10.45,10.47,1988000.0,7.9623,7.9775,7.9093,7.9245,1988000.0
2007-12-21 11:00:00,10.47,10.54,10.47,10.49,1605600.0,7.9245,7.9775,7.9245,7.9396,1605600.0
2007-12-21 11:30:00,10.49,10.49,10.47,10.48,1198200.0,7.9396,7.9396,7.9245,7.932,1198200.0
2007-12-21 12:00:00,10.48,10.49,10.47,10.48,825800.0,7.932,7.9396,7.9245,7.932,825800.0
2007-12-21 12:30:00,10.48,10.49,10.45,10.45,1850000.0,7.932,7.9396,7.9093,7.9093,1850000.0
2007-12-21 13:00:00,10.45,10.48,10.45,10.47,965200.0,7.9093,7.932,7.9093,7.9245,965200.0
2007-12-21 13:30:00,10.47,10.47,10.46,10.47,703600.0,7.9245,7.9245,7.9169,7.9245,703600.0
2007-12-21 14:00:00,10.47,10.56,10.47,10.56,1833400.0,7.9245,7.9926,7.9245,7.9926,1833400.0
2007-12-21 14:30:00,10.56,10.59,10.54,10.58,2187400.0,7.9926,8.0153,7.9775,8.0077,2187400.0
2007-12-21 15:00:00,10.58,10.59,10.56,10.57,3313800.0,8.0077,8.0153,7.9926,8.0002,3313800.0
2007-12-21 15:30:00,10.57,10.58,10.47,10.54,5681200.0,8.0002,8.0077,7.9245,7.9775,5681200.0
2007-12-24 09:30:00,10.56,10.65,10.51,10.6,1691400.0,7.9926,8.0607,7.9547,8.0229,1691400.0
2007-12-24 10:00:00,10.6,10.6,10.55,10.56,1065400.0,8.0229,8.0229,7.985,7.9926,1065400.0
2007-12-24 10:30:00,10.56,10.61,10.55,10.61,942800.0,7.9926,8.0304,7.985,8.0304,942800.0
2007-12-24 11:00:00,10.61,10.61,10.59,10.6,963000.0,8.0304,8.0304,8.0153,8.0229,963000.0
2007-12-24 11:30:00,10.6,10.6,10.54,10.56,1356400.0,8.0229,8.0229,7.9775,7.9926,1356400.0
2007-12-24 12:00:00,10.56,10.59,10.56,10.59,1065600.0,7.9926,8.0153,7.9926,8.0153,1065600.0
2007-12-24 12:30:00,10.59,10.63,10.57,10.61,1682400.0,8.0153,8.0456,8.0002,8.0304,1682400.0
2007-12-24 13:00:00,10.61,10.61,10.57,10.61,302000.0,8.0304,8.0304,8.0002,8.0304,302000.0
2007-12-24 13:30:00,10.6,10.6,10.56,10.56,350200.0,8.0229,8.0229,7.9926,7.9926,350200.0
2007-12-24 14:00:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 14:30:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 15:00:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 15:30:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-26 09:30:00,10.48,10.51,10.43,10.43,838200.0,7.932,7.9547,7.8942,7.8942,838200.0
2007-12-26 10:00:00,10.43,10.45,10.38,10.4,597800.0,7.8942,7.9093,7.8564,7.8715,597800.0
2007-12-26 10:30:00,10.4,10.4,10.34,10.34,786200.0,7.8715,7.8715,7.8261,7.8261,786200.0
2007-12-26 11:00:00,10.35,10.36,10.33,10.35,974600.0,7.8336,7.8412,7.8185,7.8336,974600.0
2007-12-26 11:30:00,10.35,10.38,10.35,10.36,681600.0,7.8336,7.8564,7.8336,7.8412,681600.0
2007-12-26 12:00:00,10.36,10.4,10.36,10.4,643400.0,7.8412,7.8715,7.8412,7.8715,643400.0
2007-12-26 12:30:00,10.4,10.42,10.39,10.42,862400.0,7.8715,7.8866,7.8639,7.8866,862400.0
2007-12-26 13:00:00,10.42,10.42,10.39,10.39,465600.0,7.8866,7.8866,7.8639,7.8639,465600.0
2007-12-26 13:30:00,10.39,10.43,10.38,10.43,624400.0,7.8639,7.8942,7.8564,7.8942,624400.0
2007-12-26 14:00:00,10.43,10.45,10.42,10.44,736800.0,7.8942,7.9093,7.8866,7.9018,736800.0
2007-12-26 14:30:00,10.45,10.46,10.44,10.45,787400.0,7.9093,7.9169,7.9018,7.9093,787400.0
2007-12-26 15:00:00,10.45,10.46,10.4,10.41,817200.0,7.9093,7.9169,7.8715,7.8791,817200.0
2007-12-26 15:30:00,10.41,10.44,10.4,10.42,1572800.0,7.8791,7.9018,7.8715,7.8866,1572800.0
2007-12-27 09:30:00,10.28,10.35,10.22,10.22,1615400.0,7.7807,7.8336,7.7353,7.7353,1615400.0
2007-12-27 10:00:00,10.22,10.25,10.19,10.21,1067200.0,7.7353,7.758,7.7125,7.7277,1067200.0
2007-12-27 10:30:00,10.21,10.26,10.2,10.22,1126800.0,7.7277,7.7655,7.7201,7.7353,1126800.0
2007-12-27 11:00:00,10.22,10.23,10.17,10.2,1081400.0,7.7353,7.7428,7.6974,7.7201,1081400.0
2007-12-27 11:30:00,10.2,10.22,10.19,10.21,629000.0,7.7201,7.7353,7.7125,7.7277,629000.0
2007-12-27 12:00:00,10.21,10.22,10.15,10.17,1013600.0,7.7277,7.7353,7.6823,7.6974,1013600.0
2007-12-27 12:30:00,10.17,10.18,10.15,10.16,952000.0,7.6974,7.705,7.6823,7.6898,952000.0
2007-12-27 13:00:00,10.15,10.21,10.15,10.19,900400.0,7.6823,7.7277,7.6823,7.7125,900400.0
2007-12-27 13:30:00,10.19,10.2,10.18,10.19,427400.0,7.7125,7.7201,7.705,7.7125,427400.0
2007-12-27 14:00:00,10.19,10.22,10.19,10.21,887600.0,7.7125,7.7353,7.7125,7.7277,887600.0
2007-12-27 14:30:00,10.21,10.22,10.2,10.2,728600.0,7.7277,7.7353,7.7201,7.7201,728600.0
2007-12-27 15:00:00,10.21,10.26,10.2,10.22,1572800.0,7.7277,7.7655,7.7201,7.7353,1572800.0
2007-12-27 15:30:00,10.22,10.24,10.21,10.23,2973000.0,7.7353,7.7504,7.7277,7.7428,2973000.0
2007-12-28 09:30:00,10.2,10.23,10.1,10.13,1406200.0,7.7201,7.7428,7.6444,7.6671,1406200.0
2007-12-28 10:00:00,10.13,10.16,10.08,10.1,1223800.0,7.6671,7.6898,7.6293,7.6444,1223800.0
2007-12-28 10:30:00,10.09,10.11,10.07,10.09,1772000.0,7.6369,7.652,7.6217,7.6369,1772000.0
2007-12-28 11:00:00,10.1,10.15,10.09,10.11,1648400.0,7.6444,7.6823,7.6369,7.652,1648400.0
2007-12-28 11:30:00,10.11,10.13,10.11,10.12,1224800.0,7.652,7.6671,7.652,7.6596,1224800.0
2007-12-28 12:00:00,10.12,10.13,10.1,10.1,1406200.0,7.6596,7.6671,7.6444,7.6444,1406200.0
2007-12-28 12:30:00,10.11,10.13,10.1,10.12,1011200.0,7.652,7.6671,7.6444,7.6596,1011200.0
2007-12-28 13:00:00,10.12,10.14,10.11,10.13,1511600.0,7.6596,7.6747,7.652,7.6671,1511600.0
2007-12-28 13:30:00,10.13,10.18,10.12,10.14,1197000.0,7.6671,7.705,7.6596,7.6747,1197000.0
2007-12-28 14:00:00,10.14,10.15,10.13,10.13,940200.0,7.6747,7.6823,7.6671,7.6671,940200.0
2007-12-28 14:30:00,10.13,10.14,10.1,10.1,1105400.0,7.6671,7.6747,7.6444,7.6444,1105400.0
2007-12-28 15:00:00,10.1,10.12,10.09,10.12,1234800.0,7.6444,7.6596,7.6369,7.6596,1234800.0
2007-12-28 15:30:00,10.12,10.13,10.07,10.07,2392800.0,7.6596,7.6671,7.6217,7.6217,2392800.0
2007-12-31 09:30:00,9.99,10.06,9.99,10.03,2412000.0,7.5612,7.6142,7.5612,7.5914,2412000.0
2007-12-31 10:00:00,10.03,10.05,10.02,10.04,1944400.0,7.5914,7.6066,7.5839,7.599,1944400.0
2007-12-31 10:30:00,10.04,10.06,10.03,10.05,1072200.0,7.599,7.6142,7.5914,7.6066,1072200.0
2007-12-31 11:00:00,10.05,10.12,10.04,10.12,2632600.0,7.6066,7.6596,7.599,7.6596,2632600.0
2007-12-31 11:30:00,10.11,10.15,10.11,10.13,1210000.0,7.652,7.6823,7.652,7.6671,1210000.0
2007-12-31 12:00:00,10.13,10.15,10.11,10.13,1001800.0,7.6671,7.6823,7.652,7.6671,1001800.0
2007-12-31 12:30:00,10.13,10.13,10.1,10.12,766200.0,7.6671,7.6671,7.6444,7.6596,766200.0
2007-12-31 13:00:00,10.12,10.14,10.1,10.11,988400.0,7.6596,7.6747,7.6444,7.652,988400.0
2007-12-31 13:30:00,10.11,10.15,10.1,10.13,1971400.0,7.652,7.6823,7.6444,7.6671,1971400.0
2007-12-31 14:00:00,10.13,10.16,10.11,10.16,1093000.0,7.6671,7.6898,7.652,7.6898,1093000.0
2007-12-31 14:30:00,10.15,10.21,10.15,10.2,1190400.0,7.6823,7.7277,7.6823,7.7201,1190400.0
2007-12-31 15:00:00,10.21,10.28,10.2,10.28,1915600.0,7.7277,7.7807,7.7201,7.7807,1915600.0
2007-12-31 15:30:00,10.28,10.28,10.21,10.24,4308600.0,7.7807,7.7807,7.7277,7.7504,4308600.0
2008-01-02 09:30:00,10.09,10.09,9.92,9.92,3339000.0,7.6369,7.6369,7.5082,7.5082,3339000.0
2008-01-02 10:00:00,9.92,9.97,9.88,9.97,3043600.0,7.5082,7.546,7.4779,7.546,3043600.0
2008-01-02 10:30:00,9.97,9.99,9.88,9.88,2469400.0,7.546,7.5612,7.4779,7.4779,2469400.0
2008-01-02 11:00:00,9.88,9.88,9.8,9.81,2208600.0,7.4779,7.4779,7.4174,7.4249,2208600.0
2008-01-02 11:30:00,9.81,9.81,9.75,9.8,2135400.0,7.4249,7.4249,7.3795,7.4174,2135400.0
2008-01-02 12:00:00,9.8,9.8,9.66,9.67,2800400.0,7.4174,7.4174,7.3114,7.319,2800400.0
2008-01-02 12:30:00,9.67,9.72,9.65,9.7,2713800.0,7.319,7.3568,7.3038,7.3417,2713800.0
2008-01-02 13:00:00,9.7,9.72,9.67,9.69,1963400.0,7.3417,7.3568,7.319,7.3341,1963400.0
2008-01-02 13:30:00,9.68,9.8,9.68,9.79,2854400.0,7.3265,7.4174,7.3265,7.4098,2854400.0
2008-01-02 14:00:00,9.78,9.81,9.75,9.79,2428800.0,7.4022,7.4249,7.3795,7.4098,2428800.0
2008-01-02 14:30:00,9.79,9.8,9.71,9.71,3149000.0,7.4098,7.4174,7.3492,7.3492,3149000.0
2008-01-02 15:00:00,9.71,9.71,9.64,9.68,5610600.0,7.3492,7.3492,7.2963,7.3265,5610600.0
2008-01-02 15:30:00,9.69,9.72,9.65,9.65,6823400.0,7.3341,7.3568,7.3038,7.3038,6823400.0
2008-01-03 09:30:00,9.68,9.7,9.35,9.4,4049200.0,7.3265,7.3417,7.0768,7.1146,4049200.0
2008-01-03 10:00:00,9.4,9.47,9.39,9.4,3789400.0,7.1146,7.1676,7.107,7.1146,3789400.0
2008-01-03 10:30:00,9.4,9.42,9.31,9.32,2788400.0,7.1146,7.1298,7.0465,7.0541,2788400.0
2008-01-03 11:00:00,9.32,9.38,9.29,9.33,3250000.0,7.0541,7.0995,7.0314,7.0616,3250000.0
2008-01-03 11:30:00,9.33,9.36,9.31,9.36,3039800.0,7.0616,7.0843,7.0465,7.0843,3039800.0
2008-01-03 12:00:00,9.35,9.4,9.33,9.33,2600800.0,7.0768,7.1146,7.0616,7.0616,2600800.0
2008-01-03 12:30:00,9.33,9.33,9.31,9.33,1426200.0,7.0616,7.0616,7.0465,7.0616,1426200.0
2008-01-03 13:00:00,9.33,9.33,9.27,9.28,2586000.0,7.0616,7.0616,7.0162,7.0238,2586000.0
2008-01-03 13:30:00,9.28,9.3,9.24,9.28,4523600.0,7.0238,7.0389,6.9935,7.0238,4523600.0
2008-01-03 14:00:00,9.28,9.34,9.28,9.32,2548400.0,7.0238,7.0692,7.0238,7.0541,2548400.0
2008-01-03 14:30:00,9.32,9.4,9.31,9.4,3474000.0,7.0541,7.1146,7.0465,7.1146,3474000.0
2008-01-03 15:00:00,9.4,9.4,9.31,9.32,4590800.0,7.1146,7.1146,7.0465,7.0541,4590800.0
2008-01-03 15:30:00,9.32,9.38,9.29,9.36,5782800.0,7.0541,7.0995,7.0314,7.0843,5782800.0
2008-01-04 09:30:00,9.24,9.27,9.05,9.19,3098600.0,6.9935,7.0162,6.8497,6.9557,3098600.0
2008-01-04 10:00:00,9.19,9.24,9.13,9.13,2571800.0,6.9557,6.9935,6.9103,6.9103,2571800.0
2008-01-04 10:30:00,9.13,9.13,9.05,9.05,2951600.0,6.9103,6.9103,6.8497,6.8497,2951600.0
2008-01-04 11:00:00,9.05,9.1,9.0,9.09,3103600.0,6.8497,6.8876,6.8119,6.88,3103600.0
2008-01-04 11:30:00,9.09,9.11,9.03,9.05,1709600.0,6.88,6.8951,6.8346,6.8497,1709600.0
2008-01-04 12:00:00,9.05,9.13,9.04,9.13,2526400.0,6.8497,6.9103,6.8421,6.9103,2526400.0
2008-01-04 12:30:00,9.13,9.13,9.09,9.12,2121800.0,6.9103,6.9103,6.88,6.9027,2121800.0
2008-01-04 13:00:00,9.11,9.12,9.1,9.11,2310000.0,6.8951,6.9027,6.8876,6.8951,2310000.0
2008-01-04 13:30:00,9.11,9.15,9.1,9.13,2762600.0,6.8951,6.9254,6.8876,6.9103,2762600.0
2008-01-04 14:00:00,9.13,9.15,9.1,9.11,1961800.0,6.9103,6.9254,6.8876,6.8951,1961800.0
2008-01-04 14:30:00,9.11,9.11,9.03,9.07,3543000.0,6.8951,6.8951,6.8346,6.8648,3543000.0
2008-01-04 15:00:00,9.07,9.13,9.06,9.12,2270400.0,6.8648,6.9103,6.8573,6.9027,2270400.0
2008-01-04 15:30:00,9.12,9.13,9.03,9.04,6245400.0,6.9027,6.9103,6.8346,6.8421,6245400.0
2008-01-07 09:30:00,9.15,9.2,9.06,9.18,2638000.0,6.9254,6.9632,6.8573,6.9481,2638000.0
2008-01-07 10:00:00,9.18,9.25,9.13,9.21,3503200.0,6.9481,7.0011,6.9103,6.9708,3503200.0
2008-01-07 10:30:00,9.21,9.22,9.13,9.15,2766600.0,6.9708,6.9784,6.9103,6.9254,2766600.0
2008-01-07 11:00:00,9.15,9.26,9.15,9.2,2782200.0,6.9254,7.0087,6.9254,6.9632,2782200.0
2008-01-07 11:30:00,9.2,9.38,9.2,9.37,4010600.0,6.9632,7.0995,6.9632,7.0919,4010600.0
2008-01-07 12:00:00,9.37,9.4,9.33,9.4,2471600.0,7.0919,7.1146,7.0616,7.1146,2471600.0
2008-01-07 12:30:00,9.4,9.4,9.31,9.33,1910800.0,7.1146,7.1146,7.0465,7.0616,1910800.0
2008-01-07 13:00:00,9.33,9.34,9.24,9.24,2454400.0,7.0616,7.0692,6.9935,6.9935,2454400.0
2008-01-07 13:30:00,9.24,9.25,9.16,9.17,1861800.0,6.9935,7.0011,6.933,6.9405,1861800.0
2008-01-07 14:00:00,9.17,9.19,9.15,9.19,1891600.0,6.9405,6.9557,6.9254,6.9557,1891600.0
2008-01-07 14:30:00,9.18,9.22,9.13,9.16,1714000.0,6.9481,6.9784,6.9103,6.933,1714000.0
2008-01-07 15:00:00,9.18,9.19,9.13,9.14,2297600.0,6.9481,6.9557,6.9103,6.9178,2297600.0
2008-01-07 15:30:00,9.14,9.21,9.1,9.2,5222600.0,6.9178,6.9708,6.8876,6.9632,5222600.0
2008-01-08 09:30:00,10.08,10.18,10.0,10.1,22570600.0,7.6293,7.705,7.5687,7.6444,22570600.0
2008-01-08 10:00:00,10.1,10.28,10.08,10.26,15557200.0,7.6444,7.7807,7.6293,7.7655,15557200.0
2008-01-08 10:30:00,10.26,10.51,10.24,10.25,12952400.0,7.7655,7.9547,7.7504,7.758,12952400.0
2008-01-08 11:00:00,10.24,10.27,10.09,10.09,7102000.0,7.7504,7.7731,7.6369,7.6369,7102000.0
2008-01-08 11:30:00,10.09,10.15,10.0,10.12,6503200.0,7.6369,7.6823,7.5687,7.6596,6503200.0
2008-01-08 12:00:00,10.11,10.14,10.04,10.1,5459600.0,7.652,7.6747,7.599,7.6444,5459600.0
2008-01-08 12:30:00,10.1,10.11,10.03,10.1,5168800.0,7.6444,7.652,7.5914,7.6444,5168800.0
2008-01-08 13:00:00,10.1,10.19,10.08,10.18,4942400.0,7.6444,7.7125,7.6293,7.705,4942400.0
2008-01-08 13:30:00,10.18,10.19,10.11,10.12,4508400.0,7.705,7.7125,7.652,7.6596,4508400.0
2008-01-08 14:00:00,10.12,10.19,10.12,10.19,3415400.0,7.6596,7.7125,7.6596,7.7125,3415400.0
2008-01-08 14:30:00,10.19,10.24,10.09,10.1,6191000.0,7.7125,7.7504,7.6369,7.6444,6191000.0
2008-01-08 15:00:00,10.11,10.19,9.93,9.99,10045600.0,7.652,7.7125,7.5158,7.5612,10045600.0
2008-01-08 15:30:00,9.99,10.08,9.92,9.92,13095000.0,7.5612,7.6293,7.5082,7.5082,13095000.0
2008-01-09 09:30:00,10.0,10.09,9.64,9.77,6592000.0,7.5687,7.6369,7.2963,7.3947,6592000.0
2008-01-09 10:00:00,9.77,9.84,9.63,9.66,3911200.0,7.3947,7.4476,7.2887,7.3114,3911200.0
2008-01-09 10:30:00,9.66,9.74,9.61,9.7,3066400.0,7.3114,7.372,7.2736,7.3417,3066400.0
2008-01-09 11:00:00,9.7,9.79,9.7,9.76,2657800.0,7.3417,7.4098,7.3417,7.3871,2657800.0
2008-01-09 11:30:00,9.76,9.78,9.69,9.72,2403200.0,7.3871,7.4022,7.3341,7.3568,2403200.0
2008-01-09 12:00:00,9.72,9.78,9.71,9.75,2769000.0,7.3568,7.4022,7.3492,7.3795,2769000.0
2008-01-09 12:30:00,9.74,9.75,9.63,9.65,2348200.0,7.372,7.3795,7.2887,7.3038,2348200.0
2008-01-09 13:00:00,9.65,9.69,9.58,9.59,3052000.0,7.3038,7.3341,7.2509,7.2584,3052000.0
2008-01-09 13:30:00,9.59,9.63,9.55,9.6,2530000.0,7.2584,7.2887,7.2281,7.266,2530000.0
2008-01-09 14:00:00,9.59,9.59,9.51,9.59,2758000.0,7.2584,7.2584,7.1979,7.2584,2758000.0
2008-01-09 14:30:00,9.59,9.74,9.57,9.69,3533000.0,7.2584,7.372,7.2433,7.3341,3533000.0
2008-01-09 15:00:00,9.69,9.76,9.67,9.71,3585800.0,7.3341,7.3871,7.319,7.3492,3585800.0
2008-01-09 15:30:00,9.71,9.76,9.68,9.73,6567600.0,7.3492,7.3871,7.3265,7.3644,6567600.0
2008-01-10 09:30:00,9.65,9.74,9.59,9.7,2743400.0,7.3038,7.372,7.2584,7.3417,2743400.0
2008-01-10 10:00:00,9.7,9.93,9.69,9.83,4039200.0,7.3417,7.5158,7.3341,7.4401,4039200.0
2008-01-10 10:30:00,9.83,9.83,9.72,9.75,2838800.0,7.4401,7.4401,7.3568,7.3795,2838800.0
2008-01-10 11:00:00,9.74,9.8,9.72,9.77,1901200.0,7.372,7.4174,7.3568,7.3947,1901200.0
2008-01-10 11:30:00,9.78,9.8,9.76,9.76,1390200.0,7.4022,7.4174,7.3871,7.3871,1390200.0
2008-01-10 12:00:00,9.76,9.9,9.75,9.83,3236200.0,7.3871,7.4931,7.3795,7.4401,3236200.0
2008-01-10 12:30:00,9.83,9.88,9.72,9.84,2575600.0,7.4401,7.4779,7.3568,7.4476,2575600.0
2008-01-10 13:00:00,9.84,9.95,9.79,9.93,2889000.0,7.4476,7.5309,7.4098,7.5158,2889000.0
2008-01-10 13:30:00,9.94,9.94,9.85,9.94,2881000.0,7.5233,7.5233,7.4552,7.5233,2881000.0
2008-01-10 14:00:00,9.93,10.19,9.93,10.15,5061800.0,7.5158,7.7125,7.5158,7.6823,5061800.0
2008-01-10 14:30:00,10.14,10.21,10.11,10.15,3727600.0,7.6747,7.7277,7.652,7.6823,3727600.0
2008-01-10 15:00:00,10.15,10.24,10.15,10.18,3117600.0,7.6823,7.7504,7.6823,7.705,3117600.0
2008-01-10 15:30:00,10.18,10.24,10.12,10.15,6718400.0,7.705,7.7504,7.6596,7.6823,6718400.0
2008-01-11 09:30:00,9.99,10.04,9.77,9.83,5038400.0,7.5612,7.599,7.3947,7.4401,5038400.0
2008-01-11 10:00:00,9.83,9.86,9.76,9.84,2907200.0,7.4401,7.4628,7.3871,7.4476,2907200.0
2008-01-11 10:30:00,9.83,9.92,9.83,9.88,2733400.0,7.4401,7.5082,7.4401,7.4779,2733400.0
2008-01-11 11:00:00,9.88,9.9,9.83,9.89,1252000.0,7.4779,7.4931,7.4401,7.4855,1252000.0
2008-01-11 11:30:00,9.89,9.94,9.86,9.86,1811600.0,7.4855,7.5233,7.4628,7.4628,1811600.0
2008-01-11 12:00:00,9.87,9.87,9.79,9.83,1440400.0,7.4703,7.4703,7.4098,7.4401,1440400.0
2008-01-11 12:30:00,9.83,9.88,9.79,9.88,1569800.0,7.4401,7.4779,7.4098,7.4779,1569800.0
2008-01-11 13:00:00,9.87,9.88,9.83,9.85,1593800.0,7.4703,7.4779,7.4401,7.4552,1593800.0
2008-01-11 13:30:00,9.86,9.87,9.8,9.86,1674400.0,7.4628,7.4703,7.4174,7.4628,1674400.0
2008-01-11 14:00:00,9.85,9.94,9.85,9.92,2721000.0,7.4552,7.5233,7.4552,7.5082,2721000.0
2008-01-11 14:30:00,9.92,9.94,9.88,9.92,2723800.0,7.5082,7.5233,7.4779,7.5082,2723800.0
2008-01-11 15:00:00,9.92,9.94,9.8,9.86,3287200.0,7.5082,7.5233,7.4174,7.4628,3287200.0
2008-01-11 15:30:00,9.86,9.94,9.85,9.9,4885800.0,7.4628,7.5233,7.4552,7.4931,4885800.0
2008-01-14 09:30:00,9.98,9.98,9.84,9.85,1797600.0,7.5536,7.5536,7.4476,7.4552,1797600.0
2008-01-14 10:00:00,9.85,9.89,9.76,9.88,1977800.0,7.4552,7.4855,7.3871,7.4779,1977800.0
2008-01-14 10:30:00,9.88,9.88,9.81,9.84,1697600.0,7.4779,7.4779,7.4249,7.4476,1697600.0
2008-01-14 11:00:00,9.84,9.88,9.81,9.82,1377000.0,7.4476,7.4779,7.4249,7.4325,1377000.0
2008-01-14 11:30:00,9.82,9.83,9.79,9.8,1281400.0,7.4325,7.4401,7.4098,7.4174,1281400.0
2008-01-14 12:00:00,9.8,9.8,9.76,9.79,1225400.0,7.4174,7.4174,7.3871,7.4098,1225400.0
2008-01-14 12:30:00,9.79,9.79,9.76,9.77,962200.0,7.4098,7.4098,7.3871,7.3947,962200.0
2008-01-14 13:00:00,9.77,9.78,9.72,9.75,1377000.0,7.3947,7.4022,7.3568,7.3795,1377000.0
2008-01-14 13:30:00,9.75,9.81,9.74,9.8,1358600.0,7.3795,7.4249,7.372,7.4174,1358600.0
2008-01-14 14:00:00,9.8,9.8,9.75,9.76,1139200.0,7.4174,7.4174,7.3795,7.3871,1139200.0
2008-01-14 14:30:00,9.75,9.8,9.75,9.8,1952400.0,7.3795,7.4174,7.3795,7.4174,1952400.0
2008-01-14 15:00:00,9.8,9.81,9.74,9.74,1412600.0,7.4174,7.4249,7.372,7.372,1412600.0
2008-01-14 15:30:00,9.74,9.79,9.72,9.77,4085200.0,7.372,7.4098,7.3568,7.3947,4085200.0
2008-01-15 09:30:00,9.65,9.7,9.56,9.58,1928200.0,7.3038,7.3417,7.2357,7.2509,1928200.0
2008-01-15 10:00:00,9.58,9.62,9.52,9.56,2030400.0,7.2509,7.2811,7.2054,7.2357,2030400.0
2008-01-15 10:30:00,9.55,9.56,9.46,9.51,2449600.0,7.2281,7.2357,7.16,7.1979,2449600.0
2008-01-15 11:00:00,9.51,9.56,9.51,9.54,1782200.0,7.1979,7.2357,7.1979,7.2206,1782200.0
2008-01-15 11:30:00,9.54,9.56,9.49,9.54,2614200.0,7.2206,7.2357,7.1827,7.2206,2614200.0
2008-01-15 12:00:00,9.54,9.54,9.49,9.5,1041200.0,7.2206,7.2206,7.1827,7.1903,1041200.0
2008-01-15 12:30:00,9.49,9.56,9.49,9.56,1589400.0,7.1827,7.2357,7.1827,7.2357,1589400.0
2008-01-15 13:00:00,9.56,9.61,9.54,9.54,1203400.0,7.2357,7.2736,7.2206,7.2206,1203400.0
2008-01-15 13:30:00,9.54,9.57,9.53,9.55,1565800.0,7.2206,7.2433,7.213,7.2281,1565800.0
2008-01-15 14:00:00,9.55,9.56,9.52,9.53,1374200.0,7.2281,7.2357,7.2054,7.213,1374200.0
2008-01-15 14:30:00,9.53,9.56,9.51,9.51,1128600.0,7.213,7.2357,7.1979,7.1979,1128600.0
2008-01-15 15:00:00,9.51,9.52,9.45,9.51,2231600.0,7.1979,7.2054,7.1525,7.1979,2231600.0
2008-01-15 15:30:00,9.5,9.57,9.41,9.43,5630800.0,7.1903,7.2433,7.1222,7.1373,5630800.0
2008-01-16 09:30:00,9.47,9.61,9.42,9.5,3491400.0,7.1676,7.2736,7.1298,7.1903,3491400.0
2008-01-16 10:00:00,9.49,9.58,9.46,9.54,2255800.0,7.1827,7.2509,7.16,7.2206,2255800.0
2008-01-16 10:30:00,9.54,9.58,9.5,9.57,2359400.0,7.2206,7.2509,7.1903,7.2433,2359400.0
2008-01-16 11:00:00,9.58,9.7,9.54,9.69,2034800.0,7.2509,7.3417,7.2206,7.3341,2034800.0
2008-01-16 11:30:00,9.69,9.76,9.63,9.74,2238200.0,7.3341,7.3871,7.2887,7.372,2238200.0
2008-01-16 12:00:00,9.74,9.77,9.69,9.7,1300800.0,7.372,7.3947,7.3341,7.3417,1300800.0
2008-01-16 12:30:00,9.69,9.7,9.63,9.63,1453800.0,7.3341,7.3417,7.2887,7.2887,1453800.0
2008-01-16 13:00:00,9.63,9.65,9.61,9.65,1963600.0,7.2887,7.3038,7.2736,7.3038,1963600.0
2008-01-16 13:30:00,9.65,9.67,9.63,9.65,1111600.0,7.3038,7.319,7.2887,7.3038,1111600.0
2008-01-16 14:00:00,9.65,9.8,9.63,9.8,2954600.0,7.3038,7.4174,7.2887,7.4174,2954600.0
2008-01-16 14:30:00,9.8,9.88,9.77,9.78,3228000.0,7.4174,7.4779,7.3947,7.4022,3228000.0
2008-01-16 15:00:00,9.78,9.82,9.74,9.79,2711600.0,7.4022,7.4325,7.372,7.4098,2711600.0
2008-01-16 15:30:00,9.79,9.8,9.63,9.63,3460600.0,7.4098,7.4174,7.2887,7.2887,3460600.0
2008-01-17 09:30:00,9.63,9.74,9.62,9.66,1527200.0,7.2887,7.372,7.2811,7.3114,1527200.0
2008-01-17 10:00:00,9.66,9.67,9.57,9.64,1855800.0,7.3114,7.319,7.2433,7.2963,1855800.0
2008-01-17 10:30:00,9.64,9.65,9.51,9.62,1983400.0,7.2963,7.3038,7.1979,7.2811,1983400.0
2008-01-17 11:00:00,9.62,9.68,9.6,9.65,861400.0,7.2811,7.3265,7.266,7.3038,861400.0
2008-01-17 11:30:00,9.66,9.68,9.6,9.61,941200.0,7.3114,7.3265,7.266,7.2736,941200.0
2008-01-17 12:00:00,9.6,9.6,9.53,9.56,1121600.0,7.266,7.266,7.213,7.2357,1121600.0
2008-01-17 12:30:00,9.56,9.61,9.55,9.57,1051200.0,7.2357,7.2736,7.2281,7.2433,1051200.0
2008-01-17 13:00:00,9.57,9.67,9.55,9.62,894800.0,7.2433,7.319,7.2281,7.2811,894800.0
2008-01-17 13:30:00,9.62,9.68,9.62,9.63,1123200.0,7.2811,7.3265,7.2811,7.2887,1123200.0
2008-01-17 14:00:00,9.63,9.68,9.54,9.55,1563400.0,7.2887,7.3265,7.2206,7.2281,1563400.0
2008-01-17 14:30:00,9.55,9.62,9.52,9.62,1121200.0,7.2281,7.2811,7.2054,7.2811,1121200.0
2008-01-17 15:00:00,9.61,9.66,9.54,9.54,1825000.0,7.2736,7.3114,7.2206,7.2206,1825000.0
2008-01-17 15:30:00,9.54,9.59,9.51,9.53,4630600.0,7.2206,7.2584,7.1979,7.213,4630600.0
2008-01-18 09:30:00,9.38,9.68,9.38,9.38,6496200.0,7.0995,7.3265,7.0995,7.0995,6496200.0
2008-01-18 10:00:00,9.38,9.55,9.38,9.43,3214000.0,7.0995,7.2281,7.0995,7.1373,3214000.0
2008-01-18 10:30:00,9.43,9.46,9.38,9.4,2730000.0,7.1373,7.16,7.0995,7.1146,2730000.0
2008-01-18 11:00:00,9.41,9.42,9.25,9.35,2826000.0,7.1222,7.1298,7.0011,7.0768,2826000.0
2008-01-18 11:30:00,9.35,9.43,9.24,9.35,2354400.0,7.0768,7.1373,6.9935,7.0768,2354400.0
2008-01-18 12:00:00,9.35,9.53,9.35,9.5,2540800.0,7.0768,7.213,7.0768,7.1903,2540800.0
2008-01-18 12:30:00,9.5,9.56,9.4,9.42,1613200.0,7.1903,7.2357,7.1146,7.1298,1613200.0
2008-01-18 13:00:00,9.42,9.47,9.35,9.35,1500000.0,7.1298,7.1676,7.0768,7.0768,1500000.0
2008-01-18 13:30:00,9.35,9.41,9.33,9.4,1809200.0,7.0768,7.1222,7.0616,7.1146,1809200.0
2008-01-18 14:00:00,9.4,9.4,9.27,9.28,1871000.0,7.1146,7.1146,7.0162,7.0238,1871000.0
2008-01-18 14:30:00,9.28,9.3,9.2,9.3,2501800.0,7.0238,7.0389,6.9632,7.0389,2501800.0
2008-01-18 15:00:00,9.31,9.38,9.26,9.34,2987600.0,7.0465,7.0995,7.0087,7.0692,2987600.0
2008-01-18 15:30:00,9.34,9.38,9.3,9.33,4082600.0,7.0692,7.0995,7.0389,7.0616,4082600.0
2008-01-22 09:30:00,8.87,9.34,8.83,9.02,5124200.0,6.7135,7.0692,6.6832,6.827,5124200.0
2008-01-22 10:00:00,9.03,9.18,9.0,9.15,3263600.0,6.8346,6.9481,6.8119,6.9254,3263600.0
2008-01-22 10:30:00,9.15,9.29,9.06,9.12,5529400.0,6.9254,7.0314,6.8573,6.9027,5529400.0
2008-01-22 11:00:00,9.12,9.26,9.1,9.19,3116600.0,6.9027,7.0087,6.8876,6.9557,3116600.0
2008-01-22 11:30:00,9.19,9.21,9.1,9.13,2672400.0,6.9557,6.9708,6.8876,6.9103,2672400.0
2008-01-22 12:00:00,9.13,9.27,9.13,9.22,3279200.0,6.9103,7.0162,6.9103,6.9784,3279200.0
2008-01-22 12:30:00,9.22,9.24,9.15,9.22,1448200.0,6.9784,6.9935,6.9254,6.9784,1448200.0
2008-01-22 13:00:00,9.22,9.26,9.19,9.22,1863400.0,6.9784,7.0087,6.9557,6.9784,1863400.0
2008-01-22 13:30:00,9.22,9.25,9.17,9.22,2207000.0,6.9784,7.0011,6.9405,6.9784,2207000.0
2008-01-22 14:00:00,9.22,9.23,9.15,9.21,1158400.0,6.9784,6.9859,6.9254,6.9708,1158400.0
2008-01-22 14:30:00,9.21,9.34,9.17,9.29,1867200.0,6.9708,7.0692,6.9405,7.0314,1867200.0
2008-01-22 15:00:00,9.29,9.36,9.27,9.36,2282800.0,7.0314,7.0843,7.0162,7.0843,2282800.0
2008-01-22 15:30:00,9.36,9.44,9.31,9.36,5846800.0,7.0843,7.1449,7.0465,7.0843,5846800.0
2008-01-23 09:30:00,9.06,9.44,9.06,9.39,3407400.0,6.8573,7.1449,6.8573,7.107,3407400.0
2008-01-23 10:00:00,9.39,9.79,9.37,9.58,3811800.0,7.107,7.4098,7.0919,7.2509,3811800.0
2008-01-23 10:30:00,9.58,9.65,9.45,9.62,2524000.0,7.2509,7.3038,7.1525,7.2811,2524000.0
2008-01-23 11:00:00,9.62,9.63,9.49,9.56,1526000.0,7.2811,7.2887,7.1827,7.2357,1526000.0
2008-01-23 11:30:00,9.56,9.76,9.49,9.71,3121200.0,7.2357,7.3871,7.1827,7.3492,3121200.0
2008-01-23 12:00:00,9.7,9.72,9.61,9.71,2912400.0,7.3417,7.3568,7.2736,7.3492,2912400.0
2008-01-23 12:30:00,9.71,9.72,9.51,9.51,5013400.0,7.3492,7.3568,7.1979,7.1979,5013400.0
2008-01-23 13:00:00,9.51,9.55,9.46,9.49,2793000.0,7.1979,7.2281,7.16,7.1827,2793000.0
2008-01-23 13:30:00,9.49,9.61,9.49,9.58,2571800.0,7.1827,7.2736,7.1827,7.2509,2571800.0
2008-01-23 14:00:00,9.57,9.63,9.54,9.62,2741400.0,7.2433,7.2887,7.2206,7.2811,2741400.0
2008-01-23 14:30:00,9.62,9.66,9.56,9.66,2754000.0,7.2811,7.3114,7.2357,7.3114,2754000.0
2008-01-23 15:00:00,9.65,10.02,9.65,10.01,6973600.0,7.3038,7.5839,7.3038,7.5763,6973600.0
2008-01-23 15:30:00,10.02,10.1,9.98,10.0,9436800.0,7.5839,7.6444,7.5536,7.5687,9436800.0
2008-01-24 09:30:00,10.09,10.15,9.96,10.06,5232800.0,7.6369,7.6823,7.5385,7.6142,5232800.0
2008-01-24 10:00:00,10.06,10.12,10.05,10.12,4880600.0,7.6142,7.6596,7.6066,7.6596,4880600.0
2008-01-24 10:30:00,10.11,10.21,10.07,10.17,3877000.0,7.652,7.7277,7.6217,7.6974,3877000.0
2008-01-24 11:00:00,10.18,10.22,10.15,10.19,3193200.0,7.705,7.7353,7.6823,7.7125,3193200.0
2008-01-24 11:30:00,10.19,10.19,10.1,10.1,2159800.0,7.7125,7.7125,7.6444,7.6444,2159800.0
2008-01-24 12:00:00,10.1,10.13,10.07,10.08,1711600.0,7.6444,7.6671,7.6217,7.6293,1711600.0
2008-01-24 12:30:00,10.08,10.13,10.05,10.13,2335200.0,7.6293,7.6671,7.6066,7.6671,2335200.0
2008-01-24 13:00:00,10.14,10.15,10.07,10.09,1584000.0,7.6747,7.6823,7.6217,7.6369,1584000.0
2008-01-24 13:30:00,10.1,10.11,10.07,10.08,1388800.0,7.6444,7.652,7.6217,7.6293,1388800.0
2008-01-24 14:00:00,10.08,10.14,10.06,10.14,1903800.0,7.6293,7.6747,7.6142,7.6747,1903800.0
2008-01-24 14:30:00,10.13,10.14,10.08,10.09,1768400.0,7.6671,7.6747,7.6293,7.6369,1768400.0
2008-01-24 15:00:00,10.09,10.12,10.06,10.11,1861400.0,7.6369,7.6596,7.6142,7.652,1861400.0
2008-01-24 15:30:00,10.11,10.24,10.11,10.22,6272200.0,7.652,7.7504,7.652,7.7353,6272200.0
2008-01-25 09:30:00,10.27,10.4,10.11,10.15,1815800.0,7.7731,7.8715,7.652,7.6823,1815800.0
2008-01-25 10:00:00,10.15,10.15,9.99,9.99,2373200.0,7.6823,7.6823,7.5612,7.5612,2373200.0
2008-01-25 10:30:00,9.99,10.01,9.9,9.92,1954400.0,7.5612,7.5763,7.4931,7.5082,1954400.0
2008-01-25 11:00:00,9.92,9.93,9.82,9.87,1697600.0,7.5082,7.5158,7.4325,7.4703,1697600.0
2008-01-25 11:30:00,9.87,10.01,9.87,9.99,1063000.0,7.4703,7.5763,7.4703,7.5612,1063000.0
2008-01-25 12:00:00,9.99,10.0,9.94,9.96,591400.0,7.5612,7.5687,7.5233,7.5385,591400.0
2008-01-25 12:30:00,9.96,9.96,9.88,9.9,4582200.0,7.5385,7.5385,7.4779,7.4931,4582200.0
2008-01-25 13:00:00,9.9,9.91,9.8,9.85,1890800.0,7.4931,7.5006,7.4174,7.4552,1890800.0
2008-01-25 13:30:00,9.85,9.86,9.78,9.78,1922400.0,7.4552,7.4628,7.4022,7.4022,1922400.0
2008-01-25 14:00:00,9.78,9.81,9.76,9.77,2328600.0,7.4022,7.4249,7.3871,7.3947,2328600.0
2008-01-25 14:30:00,9.77,9.79,9.74,9.79,2650000.0,7.3947,7.4098,7.372,7.4098,2650000.0
2008-01-25 15:00:00,9.78,9.93,9.77,9.88,2974600.0,7.4022,7.5158,7.3947,7.4779,2974600.0
2008-01-25 15:30:00,9.88,9.93,9.81,9.83,6133400.0,7.4779,7.5158,7.4249,7.4401,6133400.0
2008-01-28 09:30:00,9.72,9.78,9.59,9.66,3808400.0,7.3568,7.4022,7.2584,7.3114,3808400.0
2008-01-28 10:00:00,9.65,9.68,9.58,9.67,3384200.0,7.3038,7.3265,7.2509,7.319,3384200.0
2008-01-28 10:30:00,9.67,9.9,9.64,9.81,3344400.0,7.319,7.4931,7.2963,7.4249,3344400.0
2008-01-28 11:00:00,9.82,9.87,9.8,9.82,1195600.0,7.4325,7.4703,7.4174,7.4325,1195600.0
2008-01-28 11:30:00,9.81,9.85,9.79,9.81,872000.0,7.4249,7.4552,7.4098,7.4249,872000.0
2008-01-28 12:00:00,9.81,9.82,9.71,9.71,862600.0,7.4249,7.4325,7.3492,7.3492,862600.0
2008-01-28 12:30:00,9.71,9.75,9.71,9.73,848000.0,7.3492,7.3795,7.3492,7.3644,848000.0
2008-01-28 13:00:00,9.73,9.8,9.72,9.78,1383600.0,7.3644,7.4174,7.3568,7.4022,1383600.0
2008-01-28 13:30:00,9.78,9.8,9.72,9.78,1086400.0,7.4022,7.4174,7.3568,7.4022,1086400.0
2008-01-28 14:00:00,9.79,9.87,9.78,9.81,1525600.0,7.4098,7.4703,7.4022,7.4249,1525600.0
2008-01-28 14:30:00,9.81,9.84,9.79,9.81,1363400.0,7.4249,7.4476,7.4098,7.4249,1363400.0
2008-01-28 15:00:00,9.81,9.83,9.76,9.78,1553000.0,7.4249,7.4401,7.3871,7.4022,1553000.0
2008-01-28 15:30:00,9.78,9.84,9.76,9.84,4290600.0,7.4022,7.4476,7.3871,7.4476,4290600.0
2008-01-29 09:30:00,9.93,10.19,9.89,9.9,2860600.0,7.5158,7.7125,7.4855,7.4931,2860600.0
2008-01-29 10:00:00,9.89,10.0,9.83,9.97,1885000.0,7.4855,7.5687,7.4401,7.546,1885000.0
2008-01-29 10:30:00,9.97,9.99,9.93,9.99,881200.0,7.546,7.5612,7.5158,7.5612,881200.0
2008-01-29 11:00:00,9.99,10.0,9.95,9.96,1246000.0,7.5612,7.5687,7.5309,7.5385,1246000.0
2008-01-29 11:30:00,9.96,9.97,9.91,9.95,758000.0,7.5385,7.546,7.5006,7.5309,758000.0
2008-01-29 12:00:00,9.95,9.95,9.85,9.87,812000.0,7.5309,7.5309,7.4552,7.4703,812000.0
2008-01-29 12:30:00,9.88,9.94,9.87,9.93,630200.0,7.4779,7.5233,7.4703,7.5158,630200.0
2008-01-29 13:00:00,9.93,9.96,9.92,9.95,986400.0,7.5158,7.5385,7.5082,7.5309,986400.0
2008-01-29 13:30:00,9.96,9.97,9.95,9.95,1226000.0,7.5385,7.546,7.5309,7.5309,1226000.0
2008-01-29 14:00:00,9.95,9.97,9.95,9.97,1073600.0,7.5309,7.546,7.5309,7.546,1073600.0
2008-01-29 14:30:00,9.97,9.99,9.96,9.99,1530200.0,7.546,7.5612,7.5385,7.5612,1530200.0
2008-01-29 15:00:00,9.99,10.01,9.97,9.98,2279600.0,7.5612,7.5763,7.546,7.5536,2279600.0
2008-01-29 15:30:00,9.98,10.0,9.94,9.98,3263800.0,7.5536,7.5687,7.5233,7.5536,3263800.0
2008-01-30 09:30:00,9.99,10.06,9.88,10.02,2206800.0,7.5612,7.6142,7.4779,7.5839,2206800.0
2008-01-30 10:00:00,10.02,10.09,10.01,10.06,1605800.0,7.5839,7.6369,7.5763,7.6142,1605800.0
2008-01-30 10:30:00,10.06,10.1,10.06,10.09,2109800.0,7.6142,7.6444,7.6142,7.6369,2109800.0
2008-01-30 11:00:00,10.1,10.1,9.98,9.98,1917200.0,7.6444,7.6444,7.5536,7.5536,1917200.0
2008-01-30 11:30:00,9.98,9.99,9.87,9.91,2922800.0,7.5536,7.5612,7.4703,7.5006,2922800.0
2008-01-30 12:00:00,9.9,9.95,9.89,9.9,1136200.0,7.4931,7.5309,7.4855,7.4931,1136200.0
2008-01-30 12:30:00,9.9,9.9,9.83,9.83,607400.0,7.4931,7.4931,7.4401,7.4401,607400.0
2008-01-30 13:00:00,9.84,9.92,9.83,9.88,2214800.0,7.4476,7.5082,7.4401,7.4779,2214800.0
2008-01-30 13:30:00,9.88,9.9,9.8,9.8,1907600.0,7.4779,7.4931,7.4174,7.4174,1907600.0
2008-01-30 14:00:00,9.81,9.97,9.79,9.93,3762800.0,7.4249,7.546,7.4098,7.5158,3762800.0
2008-01-30 14:30:00,9.92,9.95,9.85,9.9,3886400.0,7.5082,7.5309,7.4552,7.4931,3886400.0
2008-01-30 15:00:00,9.9,9.94,9.75,9.76,6916800.0,7.4931,7.5233,7.3795,7.3871,6916800.0
2008-01-30 15:30:00,9.76,9.78,9.47,9.53,10953800.0,7.3871,7.4022,7.1676,7.213,10953800.0
2008-01-31 09:30:00,9.1,9.38,9.04,9.16,17326600.0,6.8876,7.0995,6.8421,6.933,17326600.0
2008-01-31 10:00:00,9.17,9.24,9.09,9.24,11216200.0,6.9405,6.9935,6.88,6.9935,11216200.0
2008-01-31 10:30:00,9.24,9.28,9.16,9.25,4564600.0,6.9935,7.0238,6.933,7.0011,4564600.0
2008-01-31 11:00:00,9.26,9.29,9.17,9.25,4388200.0,7.0087,7.0314,6.9405,7.0011,4388200.0
2008-01-31 11:30:00,9.24,9.4,9.21,9.35,6692000.0,6.9935,7.1146,6.9708,7.0768,6692000.0
2008-01-31 12:00:00,9.35,9.38,9.31,9.35,2762600.0,7.0768,7.0995,7.0465,7.0768,2762600.0
2008-01-31 12:30:00,9.35,9.36,9.19,9.2,3890000.0,7.0768,7.0843,6.9557,6.9632,3890000.0
2008-01-31 13:00:00,9.19,9.27,9.19,9.25,3051200.0,6.9557,7.0162,6.9557,7.0011,3051200.0
2008-01-31 13:30:00,9.25,9.33,9.25,9.29,2781000.0,7.0011,7.0616,7.0011,7.0314,2781000.0
2008-01-31 14:00:00,9.3,9.39,9.22,9.38,4685200.0,7.0389,7.107,6.9784,7.0995,4685200.0
2008-01-31 14:30:00,9.38,9.49,9.38,9.42,3675000.0,7.0995,7.1827,7.0995,7.1298,3675000.0
2008-01-31 15:00:00,9.42,9.48,9.38,9.46,5193000.0,7.1298,7.1752,7.0995,7.16,5193000.0
2008-01-31 15:30:00,9.46,9.59,9.38,9.46,12246800.0,7.16,7.2584,7.0995,7.16,12246800.0
2008-02-01 09:30:00,9.31,9.49,9.31,9.36,3371600.0,7.0465,7.1827,7.0465,7.0843,3371600.0
2008-02-01 10:00:00,9.36,9.52,9.35,9.4,3256000.0,7.0843,7.2054,7.0768,7.1146,3256000.0
2008-02-01 10:30:00,9.4,9.42,9.32,9.37,3116800.0,7.1146,7.1298,7.0541,7.0919,3116800.0
2008-02-01 11:00:00,9.37,9.42,9.33,9.41,1111000.0,7.0919,7.1298,7.0616,7.1222,1111000.0
2008-02-01 11:30:00,9.41,9.42,9.38,9.41,1186400.0,7.1222,7.1298,7.0995,7.1222,1186400.0
2008-02-01 12:00:00,9.41,9.41,9.38,9.4,1133000.0,7.1222,7.1222,7.0995,7.1146,1133000.0
2008-02-01 12:30:00,9.4,9.4,9.36,9.38,1393200.0,7.1146,7.1146,7.0843,7.0995,1393200.0
2008-02-01 13:00:00,9.38,9.42,9.37,9.42,1695200.0,7.0995,7.1298,7.0919,7.1298,1695200.0
2008-02-01 13:30:00,9.42,9.44,9.38,9.4,1387400.0,7.1298,7.1449,7.0995,7.1146,1387400.0
2008-02-01 14:00:00,9.4,9.5,9.38,9.49,2201600.0,7.1146,7.1903,7.0995,7.1827,2201600.0
2008-02-01 14:30:00,9.49,9.56,9.48,9.55,2661400.0,7.1827,7.2357,7.1752,7.2281,2661400.0
2008-02-01 15:00:00,9.55,9.59,9.51,9.58,2113600.0,7.2281,7.2584,7.1979,7.2509,2113600.0
2008-02-01 15:30:00,9.58,9.66,9.58,9.61,3851000.0,7.2509,7.3114,7.2509,7.2736,3851000.0
2008-02-04 09:30:00,9.65,9.67,9.52,9.59,1855800.0,7.3038,7.319,7.2054,7.2584,1855800.0
2008-02-04 10:00:00,9.6,9.63,9.57,9.61,1088000.0,7.266,7.2887,7.2433,7.2736,1088000.0
2008-02-04 10:30:00,9.61,9.64,9.59,9.63,1344000.0,7.2736,7.2963,7.2584,7.2887,1344000.0
2008-02-04 11:00:00,9.64,9.65,9.6,9.62,967000.0,7.2963,7.3038,7.266,7.2811,967000.0
2008-02-04 11:30:00,9.62,9.64,9.62,9.63,1570600.0,7.2811,7.2963,7.2811,7.2887,1570600.0
2008-02-04 12:00:00,9.63,9.63,9.61,9.62,1069800.0,7.2887,7.2887,7.2736,7.2811,1069800.0
2008-02-04 12:30:00,9.62,9.63,9.6,9.6,1082600.0,7.2811,7.2887,7.266,7.266,1082600.0
2008-02-04 13:00:00,9.6,9.63,9.6,9.61,1367800.0,7.266,7.2887,7.266,7.2736,1367800.0
2008-02-04 13:30:00,9.61,9.63,9.6,9.62,1121200.0,7.2736,7.2887,7.266,7.2811,1121200.0
2008-02-04 14:00:00,9.63,9.65,9.61,9.63,1642800.0,7.2887,7.3038,7.2736,7.2887,1642800.0
2008-02-04 14:30:00,9.63,9.67,9.61,9.65,1641600.0,7.2887,7.319,7.2736,7.3038,1641600.0
2008-02-04 15:00:00,9.65,9.68,9.63,9.67,1664200.0,7.3038,7.3265,7.2887,7.319,1664200.0
2008-02-04 15:30:00,9.67,9.68,9.58,9.58,2847000.0,7.319,7.3265,7.2509,7.2509,2847000.0
2008-02-05 09:30:00,9.45,9.49,9.3,9.46,2383400.0,7.1525,7.1827,7.0389,7.16,2383400.0
2008-02-05 10:00:00,9.46,9.5,9.37,9.5,1853000.0,7.16,7.1903,7.0919,7.1903,1853000.0
2008-02-05 10:30:00,9.5,9.52,9.38,9.4,1397600.0,7.1903,7.2054,7.0995,7.1146,1397600.0
2008-02-05 11:00:00,9.41,9.42,9.38,9.41,1061200.0,7.1222,7.1298,7.0995,7.1222,1061200.0
2008-02-05 11:30:00,9.41,9.56,9.4,9.53,1248400.0,7.1222,7.2357,7.1146,7.213,1248400.0
2008-02-05 12:00:00,9.53,9.53,9.42,9.42,1080200.0,7.213,7.213,7.1298,7.1298,1080200.0
2008-02-05 12:30:00,9.43,9.44,9.38,9.41,821200.0,7.1373,7.1449,7.0995,7.1222,821200.0
2008-02-05 13:00:00,9.4,9.46,9.37,9.42,3547200.0,7.1146,7.16,7.0919,7.1298,3547200.0
2008-02-05 13:30:00,9.42,9.42,9.35,9.36,1901200.0,7.1298,7.1298,7.0768,7.0843,1901200.0
2008-02-05 14:00:00,9.36,9.39,9.33,9.38,1529600.0,7.0843,7.107,7.0616,7.0995,1529600.0
2008-02-05 14:30:00,9.38,9.43,9.37,9.37,1838800.0,7.0995,7.1373,7.0919,7.0919,1838800.0
2008-02-05 15:00:00,9.37,9.38,9.32,9.34,2796800.0,7.0919,7.0995,7.0541,7.0692,2796800.0
2008-02-05 15:30:00,9.34,9.36,9.25,9.26,5075200.0,7.0692,7.0843,7.0011,7.0087,5075200.0
2008-02-06 09:30:00,9.33,9.35,9.15,9.22,1776200.0,7.0616,7.0768,6.9254,6.9784,1776200.0
2008-02-06 10:00:00,9.23,9.4,9.22,9.28,2630400.0,6.9859,7.1146,6.9784,7.0238,2630400.0
2008-02-06 10:30:00,9.28,9.43,9.28,9.4,1515200.0,7.0238,7.1373,7.0238,7.1146,1515200.0
2008-02-06 11:00:00,9.4,9.45,9.36,9.38,1160200.0,7.1146,7.1525,7.0843,7.0995,1160200.0
2008-02-06 11:30:00,9.38,9.42,9.37,9.4,721400.0,7.0995,7.1298,7.0919,7.1146,721400.0
2008-02-06 12:00:00,9.4,9.44,9.32,9.34,972600.0,7.1146,7.1449,7.0541,7.0692,972600.0
2008-02-06 12:30:00,9.34,9.35,9.31,9.33,613400.0,7.0692,7.0768,7.0465,7.0616,613400.0
2008-02-06 13:00:00,9.33,9.36,9.3,9.33,1095600.0,7.0616,7.0843,7.0389,7.0616,1095600.0
2008-02-06 13:30:00,9.33,9.33,9.19,9.21,1114800.0,7.0616,7.0616,6.9557,6.9708,1114800.0
2008-02-06 14:00:00,9.21,9.23,9.13,9.19,1775200.0,6.9708,6.9859,6.9103,6.9557,1775200.0
2008-02-06 14:30:00,9.19,9.24,9.17,9.21,1787200.0,6.9557,6.9935,6.9405,6.9708,1787200.0
2008-02-06 15:00:00,9.22,9.22,9.1,9.1,3308800.0,6.9784,6.9784,6.8876,6.8876,3308800.0
2008-02-06 15:30:00,9.1,9.11,9.01,9.06,6570800.0,6.8876,6.8951,6.8194,6.8573,6570800.0
2008-02-07 09:30:00,9.03,9.2,9.01,9.07,2040200.0,6.8346,6.9632,6.8194,6.8648,2040200.0
2008-02-07 10:00:00,9.06,9.19,9.01,9.1,2767600.0,6.8573,6.9557,6.8194,6.8876,2767600.0
2008-02-07 10:30:00,9.09,9.12,9.03,9.08,1266800.0,6.88,6.9027,6.8346,6.8724,1266800.0
2008-02-07 11:00:00,9.08,9.11,9.03,9.06,753400.0,6.8724,6.8951,6.8346,6.8573,753400.0
2008-02-07 11:30:00,9.06,9.09,9.04,9.08,689600.0,6.8573,6.88,6.8421,6.8724,689600.0
2008-02-07 12:00:00,9.08,9.13,9.08,9.13,813800.0,6.8724,6.9103,6.8724,6.9103,813800.0
2008-02-07 12:30:00,9.13,9.19,9.13,9.18,1329200.0,6.9103,6.9557,6.9103,6.9481,1329200.0
2008-02-07 13:00:00,9.18,9.24,9.13,9.21,1025200.0,6.9481,6.9935,6.9103,6.9708,1025200.0
2008-02-07 13:30:00,9.22,9.37,9.18,9.36,1780400.0,6.9784,7.0919,6.9481,7.0843,1780400.0
2008-02-07 14:00:00,9.36,9.38,9.24,9.28,2191200.0,7.0843,7.0995,6.9935,7.0238,2191200.0
2008-02-07 14:30:00,9.28,9.28,9.17,9.18,1621400.0,7.0238,7.0238,6.9405,6.9481,1621400.0
2008-02-07 15:00:00,9.17,9.21,9.07,9.18,2478400.0,6.9405,6.9708,6.8648,6.9481,2478400.0
2008-02-07 15:30:00,9.19,9.27,9.18,9.27,3966800.0,6.9557,7.0162,6.9481,7.0162,3966800.0
2008-02-08 09:30:00,9.23,9.38,9.2,9.37,1864000.0,6.9859,7.0995,6.9632,7.0919,1864000.0
2008-02-08 10:00:00,9.36,9.38,9.26,9.28,1465400.0,7.0843,7.0995,7.0087,7.0238,1465400.0
2008-02-08 10:30:00,9.28,9.35,9.27,9.33,1162400.0,7.0238,7.0768,7.0162,7.0616,1162400.0
2008-02-08 11:00:00,9.33,9.37,9.26,9.27,1107000.0,7.0616,7.0919,7.0087,7.0162,1107000.0
2008-02-08 11:30:00,9.28,9.3,9.21,9.22,1225200.0,7.0238,7.0389,6.9708,6.9784,1225200.0
2008-02-08 12:00:00,9.22,9.24,9.18,9.24,1086000.0,6.9784,6.9935,6.9481,6.9935,1086000.0
2008-02-08 12:30:00,9.24,9.25,9.16,9.2,892000.0,6.9935,7.0011,6.933,6.9632,892000.0
2008-02-08 13:00:00,9.2,9.22,9.17,9.2,1584400.0,6.9632,6.9784,6.9405,6.9632,1584400.0
2008-02-08 13:30:00,9.2,9.21,9.09,9.15,1756800.0,6.9632,6.9708,6.88,6.9254,1756800.0
2008-02-08 14:00:00,9.15,9.16,9.11,9.11,1765200.0,6.9254,6.933,6.8951,6.8951,1765200.0
2008-02-08 14:30:00,9.11,9.13,9.09,9.11,1411800.0,6.8951,6.9103,6.88,6.8951,1411800.0
2008-02-08 15:00:00,9.11,9.13,9.08,9.11,1985600.0,6.8951,6.9103,6.8724,6.8951,1985600.0
2008-02-08 15:30:00,9.11,9.17,9.09,9.13,3460600.0,6.8951,6.9405,6.88,6.9103,3460600.0
2008-02-11 09:30:00,9.13,9.2,9.11,9.16,1248400.0,6.9103,6.9632,6.8951,6.933,1248400.0
2008-02-11 10:00:00,9.15,9.17,9.06,9.1,1133000.0,6.9254,6.9405,6.8573,6.8876,1133000.0
2008-02-11 10:30:00,9.1,9.15,9.08,9.12,1327800.0,6.8876,6.9254,6.8724,6.9027,1327800.0
2008-02-11 11:00:00,9.11,9.15,9.0,9.01,1994800.0,6.8951,6.9254,6.8119,6.8194,1994800.0
2008-02-11 11:30:00,9.01,9.05,8.97,9.04,2099800.0,6.8194,6.8497,6.7892,6.8421,2099800.0
2008-02-11 12:00:00,9.05,9.12,9.05,9.08,1082200.0,6.8497,6.9027,6.8497,6.8724,1082200.0
2008-02-11 12:30:00,9.07,9.17,9.07,9.17,920200.0,6.8648,6.9405,6.8648,6.9405,920200.0
2008-02-11 13:00:00,9.16,9.19,9.13,9.18,858800.0,6.933,6.9557,6.9103,6.9481,858800.0
2008-02-11 13:30:00,9.18,9.21,9.15,9.21,877800.0,6.9481,6.9708,6.9254,6.9708,877800.0
2008-02-11 14:00:00,9.21,9.24,9.19,9.2,1215600.0,6.9708,6.9935,6.9557,6.9632,1215600.0
2008-02-11 14:30:00,9.19,9.22,9.17,9.19,1488600.0,6.9557,6.9784,6.9405,6.9557,1488600.0
2008-02-11 15:00:00,9.19,9.24,9.16,9.22,1768200.0,6.9557,6.9935,6.933,6.9784,1768200.0
2008-02-11 15:30:00,9.22,9.27,9.2,9.27,3443000.0,6.9784,7.0162,6.9632,7.0162,3443000.0
2008-02-12 09:30:00,9.3,9.47,9.28,9.47,2215800.0,7.0389,7.1676,7.0238,7.1676,2215800.0
2008-02-12 10:00:00,9.47,9.49,9.44,9.47,2508800.0,7.1676,7.1827,7.1449,7.1676,2508800.0
2008-02-12 10:30:00,9.47,9.6,9.46,9.6,3340400.0,7.1676,7.266,7.16,7.266,3340400.0
2008-02-12 11:00:00,9.6,9.63,9.55,9.55,2758600.0,7.266,7.2887,7.2281,7.2281,2758600.0
2008-02-12 11:30:00,9.56,9.58,9.49,9.52,1302200.0,7.2357,7.2509,7.1827,7.2054,1302200.0
2008-02-12 12:00:00,9.51,9.54,9.49,9.51,1138800.0,7.1979,7.2206,7.1827,7.1979,1138800.0
2008-02-12 12:30:00,9.52,9.52,9.47,9.51,977200.0,7.2054,7.2054,7.1676,7.1979,977200.0
2008-02-12 13:00:00,9.51,9.51,9.49,9.5,857400.0,7.1979,7.1979,7.1827,7.1903,857400.0
2008-02-12 13:30:00,9.5,9.52,9.49,9.51,858000.0,7.1903,7.2054,7.1827,7.1979,858000.0
2008-02-12 14:00:00,9.52,9.52,9.46,9.49,1001000.0,7.2054,7.2054,7.16,7.1827,1001000.0
2008-02-12 14:30:00,9.49,9.49,9.45,9.49,1204400.0,7.1827,7.1827,7.1525,7.1827,1204400.0
2008-02-12 15:00:00,9.49,9.49,9.31,9.34,3245600.0,7.1827,7.1827,7.0465,7.0692,3245600.0
2008-02-12 15:30:00,9.34,9.38,9.26,9.37,3965800.0,7.0692,7.0995,7.0087,7.0919,3965800.0
2008-02-13 09:30:00,9.45,9.56,9.34,9.35,1870600.0,7.1525,7.2357,7.0692,7.0768,1870600.0
2008-02-13 10:00:00,9.34,9.41,9.3,9.36,1102000.0,7.0692,7.1222,7.0389,7.0843,1102000.0
2008-02-13 10:30:00,9.36,9.36,9.29,9.31,1219400.0,7.0843,7.0843,7.0314,7.0465,1219400.0
2008-02-13 11:00:00,9.31,9.34,9.3,9.34,691200.0,7.0465,7.0692,7.0389,7.0692,691200.0
2008-02-13 11:30:00,9.34,9.37,9.33,9.36,580200.0,7.0692,7.0919,7.0616,7.0843,580200.0
2008-02-13 12:00:00,9.36,9.38,9.34,9.34,739800.0,7.0843,7.0995,7.0692,7.0692,739800.0
2008-02-13 12:30:00,9.34,9.38,9.33,9.38,689200.0,7.0692,7.0995,7.0616,7.0995,689200.0
2008-02-13 13:00:00,9.38,9.46,9.38,9.4,1545600.0,7.0995,7.16,7.0995,7.1146,1545600.0
2008-02-13 13:30:00,9.4,9.45,9.4,9.42,1333000.0,7.1146,7.1525,7.1146,7.1298,1333000.0
2008-02-13 14:00:00,9.42,9.43,9.36,9.37,1744600.0,7.1298,7.1373,7.0843,7.0919,1744600.0
2008-02-13 14:30:00,9.37,9.42,9.37,9.4,1499000.0,7.0919,7.1298,7.0919,7.1146,1499000.0
2008-02-13 15:00:00,9.4,9.42,9.37,9.4,1386000.0,7.1146,7.1298,7.0919,7.1146,1386000.0
2008-02-13 15:30:00,9.4,9.44,9.38,9.43,3661000.0,7.1146,7.1449,7.0995,7.1373,3661000.0
2008-02-14 09:30:00,9.43,9.45,9.29,9.3,1710800.0,7.1373,7.1525,7.0314,7.0389,1710800.0
2008-02-14 10:00:00,9.29,9.32,9.25,9.29,2030200.0,7.0314,7.0541,7.0011,7.0314,2030200.0
2008-02-14 10:30:00,9.29,9.31,9.25,9.26,1757200.0,7.0314,7.0465,7.0011,7.0087,1757200.0
2008-02-14 11:00:00,9.26,9.26,9.13,9.2,2937000.0,7.0087,7.0087,6.9103,6.9632,2937000.0
2008-02-14 11:30:00,9.2,9.22,9.16,9.16,1848800.0,6.9632,6.9784,6.933,6.933,1848800.0
2008-02-14 12:00:00,9.17,9.21,9.12,9.21,1450000.0,6.9405,6.9708,6.9027,6.9708,1450000.0
2008-02-14 12:30:00,9.21,9.21,9.15,9.15,952200.0,6.9708,6.9708,6.9254,6.9254,952200.0
2008-02-14 13:00:00,9.15,9.17,9.12,9.14,1299800.0,6.9254,6.9405,6.9027,6.9178,1299800.0
2008-02-14 13:30:00,9.13,9.17,9.1,9.15,1735000.0,6.9103,6.9405,6.8876,6.9254,1735000.0
2008-02-14 14:00:00,9.15,9.17,9.12,9.12,1135000.0,6.9254,6.9405,6.9027,6.9027,1135000.0
2008-02-14 14:30:00,9.13,9.14,9.06,9.12,2628200.0,6.9103,6.9178,6.8573,6.9027,2628200.0
2008-02-14 15:00:00,9.12,9.13,9.09,9.11,4077800.0,6.9027,6.9103,6.88,6.8951,4077800.0
2008-02-14 15:30:00,9.11,9.12,9.05,9.1,8484000.0,6.8951,6.9027,6.8497,6.8876,8484000.0
2008-02-15 09:30:00,9.03,9.13,9.03,9.06,3297200.0,6.8346,6.9103,6.8346,6.8573,3297200.0
2008-02-15 10:00:00,9.06,9.16,9.06,9.13,2005200.0,6.8573,6.933,6.8573,6.9103,2005200.0
2008-02-15 10:30:00,9.13,9.18,9.08,9.09,1463000.0,6.9103,6.9481,6.8724,6.88,1463000.0
2008-02-15 11:00:00,9.09,9.12,9.07,9.09,1078400.0,6.88,6.9027,6.8648,6.88,1078400.0
2008-02-15 11:30:00,9.09,9.11,9.07,9.11,1278800.0,6.88,6.8951,6.8648,6.8951,1278800.0
2008-02-15 12:00:00,9.11,9.15,9.09,9.11,707000.0,6.8951,6.9254,6.88,6.8951,707000.0
2008-02-15 12:30:00,9.11,9.11,9.08,9.09,547200.0,6.8951,6.8951,6.8724,6.88,547200.0
2008-02-15 13:00:00,9.08,9.09,9.05,9.07,1162000.0,6.8724,6.88,6.8497,6.8648,1162000.0
2008-02-15 13:30:00,9.07,9.13,9.06,9.13,933800.0,6.8648,6.9103,6.8573,6.9103,933800.0
2008-02-15 14:00:00,9.12,9.13,9.09,9.12,955400.0,6.9027,6.9103,6.88,6.9027,955400.0
2008-02-15 14:30:00,9.12,9.13,9.09,9.11,789600.0,6.9027,6.9103,6.88,6.8951,789600.0
2008-02-15 15:00:00,9.11,9.15,9.1,9.12,1022800.0,6.8951,6.9254,6.8876,6.9027,1022800.0
2008-02-15 15:30:00,9.11,9.15,9.09,9.15,3180400.0,6.8951,6.9254,6.88,6.9254,3180400.0
2008-02-19 09:30:00,9.29,9.33,9.13,9.13,2063000.0,7.0314,7.0616,6.9103,6.9103,2063000.0
2008-02-19 10:00:00,9.13,9.18,9.12,9.15,1362200.0,6.9103,6.9481,6.9027,6.9254,1362200.0
2008-02-19 10:30:00,9.15,9.2,9.14,9.19,1010600.0,6.9254,6.9632,6.9178,6.9557,1010600.0
2008-02-19 11:00:00,9.2,9.2,9.17,9.19,1131200.0,6.9632,6.9632,6.9405,6.9557,1131200.0
2008-02-19 11:30:00,9.18,9.19,9.15,9.18,887400.0,6.9481,6.9557,6.9254,6.9481,887400.0
2008-02-19 12:00:00,9.17,9.18,9.13,9.15,1832000.0,6.9405,6.9481,6.9103,6.9254,1832000.0
2008-02-19 12:30:00,9.15,9.15,9.12,9.13,794200.0,6.9254,6.9254,6.9027,6.9103,794200.0
2008-02-19 13:00:00,9.13,9.18,9.12,9.17,1292200.0,6.9103,6.9481,6.9027,6.9405,1292200.0
2008-02-19 13:30:00,9.17,9.17,9.11,9.11,1109600.0,6.9405,6.9405,6.8951,6.8951,1109600.0
2008-02-19 14:00:00,9.11,9.18,9.1,9.12,1119400.0,6.8951,6.9481,6.8876,6.9027,1119400.0
2008-02-19 14:30:00,9.12,9.13,9.03,9.03,1538600.0,6.9027,6.9103,6.8346,6.8346,1538600.0
2008-02-19 15:00:00,9.03,9.09,9.02,9.05,1516200.0,6.8346,6.88,6.827,6.8497,1516200.0
2008-02-19 15:30:00,9.05,9.1,9.03,9.07,2275200.0,6.8497,6.8876,6.8346,6.8648,2275200.0
2008-02-20 09:30:00,9.02,9.13,9.02,9.08,1597200.0,6.827,6.9103,6.827,6.8724,1597200.0
2008-02-20 10:00:00,9.08,9.13,9.02,9.1,1625600.0,6.8724,6.9103,6.827,6.8876,1625600.0
2008-02-20 10:30:00,9.1,9.11,9.04,9.05,879400.0,6.8876,6.8951,6.8421,6.8497,879400.0
2008-02-20 11:00:00,9.05,9.11,9.01,9.06,1122200.0,6.8497,6.8951,6.8194,6.8573,1122200.0
2008-02-20 11:30:00,9.06,9.06,9.01,9.04,780600.0,6.8573,6.8573,6.8194,6.8421,780600.0
2008-02-20 12:00:00,9.04,9.13,9.03,9.06,2709400.0,6.8421,6.9103,6.8346,6.8573,2709400.0
2008-02-20 12:30:00,9.06,9.08,9.04,9.06,952400.0,6.8573,6.8724,6.8421,6.8573,952400.0
2008-02-20 13:00:00,9.06,9.12,9.02,9.03,1462600.0,6.8573,6.9027,6.827,6.8346,1462600.0
2008-02-20 13:30:00,9.03,9.09,9.01,9.04,1418800.0,6.8346,6.88,6.8194,6.8421,1418800.0
2008-02-20 14:00:00,9.04,9.06,9.0,9.04,2730400.0,6.8421,6.8573,6.8119,6.8421,2730400.0
2008-02-20 14:30:00,9.03,9.15,9.03,9.11,2248800.0,6.8346,6.9254,6.8346,6.8951,2248800.0
2008-02-20 15:00:00,9.12,9.14,9.09,9.09,2060200.0,6.9027,6.9178,6.88,6.88,2060200.0
2008-02-20 15:30:00,9.09,9.13,9.06,9.13,2555800.0,6.88,6.9103,6.8573,6.9103,2555800.0
2008-02-21 09:30:00,9.13,9.22,9.06,9.11,2485400.0,6.9103,6.9784,6.8573,6.8951,2485400.0
2008-02-21 10:00:00,9.12,9.15,9.06,9.12,1304200.0,6.9027,6.9254,6.8573,6.9027,1304200.0
2008-02-21 10:30:00,9.12,9.13,9.02,9.02,1534800.0,6.9027,6.9103,6.827,6.827,1534800.0
2008-02-21 11:00:00,9.02,9.06,9.0,9.03,1279800.0,6.827,6.8573,6.8119,6.8346,1279800.0
2008-02-21 11:30:00,9.03,9.07,9.03,9.04,1058000.0,6.8346,6.8648,6.8346,6.8421,1058000.0
2008-02-21 12:00:00,9.04,9.05,9.0,9.02,1583800.0,6.8421,6.8497,6.8119,6.827,1583800.0
2008-02-21 12:30:00,9.02,9.03,9.0,9.03,968000.0,6.827,6.8346,6.8119,6.8346,968000.0
2008-02-21 13:00:00,9.03,9.04,8.97,8.97,1636800.0,6.8346,6.8421,6.7892,6.7892,1636800.0
2008-02-21 13:30:00,8.97,8.99,8.95,8.99,1690600.0,6.7892,6.8043,6.774,6.8043,1690600.0
2008-02-21 14:00:00,8.99,9.01,8.96,8.99,1951800.0,6.8043,6.8194,6.7816,6.8043,1951800.0
2008-02-21 14:30:00,8.99,8.99,8.93,8.95,3507200.0,6.8043,6.8043,6.7589,6.774,3507200.0
2008-02-21 15:00:00,8.95,8.95,8.88,8.91,3620200.0,6.774,6.774,6.721,6.7437,3620200.0
2008-02-21 15:30:00,8.91,8.94,8.88,8.93,4569000.0,6.7437,6.7665,6.721,6.7589,4569000.0
2008-02-22 09:30:00,8.96,9.0,8.89,8.92,1267200.0,6.7816,6.8119,6.7286,6.7513,1267200.0
2008-02-22 10:00:00,8.92,9.0,8.89,8.99,1937000.0,6.7513,6.8119,6.7286,6.8043,1937000.0
2008-02-22 10:30:00,8.99,9.02,8.95,9.0,1994800.0,6.8043,6.827,6.774,6.8119,1994800.0
2008-02-22 11:00:00,9.0,9.06,8.99,9.04,1801200.0,6.8119,6.8573,6.8043,6.8421,1801200.0
2008-02-22 11:30:00,9.04,9.07,8.96,8.99,2180000.0,6.8421,6.8648,6.7816,6.8043,2180000.0
2008-02-22 12:00:00,8.99,8.99,8.9,8.94,1060800.0,6.8043,6.8043,6.7362,6.7665,1060800.0
2008-02-22 12:30:00,8.94,8.99,8.92,8.96,884400.0,6.7665,6.8043,6.7513,6.7816,884400.0
2008-02-22 13:00:00,8.96,9.02,8.95,8.95,1214400.0,6.7816,6.827,6.774,6.774,1214400.0
2008-02-22 13:30:00,8.95,8.99,8.93,8.97,828400.0,6.774,6.8043,6.7589,6.7892,828400.0
2008-02-22 14:00:00,8.97,8.97,8.93,8.95,1014600.0,6.7892,6.7892,6.7589,6.774,1014600.0
2008-02-22 14:30:00,8.95,9.01,8.93,8.97,1040800.0,6.774,6.8194,6.7589,6.7892,1040800.0
2008-02-22 15:00:00,8.97,8.99,8.93,8.97,1707400.0,6.7892,6.8043,6.7589,6.7892,1707400.0
2008-02-22 15:30:00,8.97,9.13,8.96,9.12,4598200.0,6.7892,6.9103,6.7816,6.9027,4598200.0
2008-02-25 09:30:00,9.13,9.17,9.01,9.04,1966800.0,6.9103,6.9405,6.8194,6.8421,1966800.0
2008-02-25 10:00:00,9.04,9.16,9.03,9.15,1929000.0,6.8421,6.933,6.8346,6.9254,1929000.0
2008-02-25 10:30:00,9.15,9.17,9.09,9.13,1084600.0,6.9254,6.9405,6.88,6.9103,1084600.0
2008-02-25 11:00:00,9.13,9.14,9.1,9.12,595600.0,6.9103,6.9178,6.8876,6.9027,595600.0
2008-02-25 11:30:00,9.12,9.12,9.06,9.06,618600.0,6.9027,6.9027,6.8573,6.8573,618600.0
2008-02-25 12:00:00,9.06,9.06,9.02,9.02,737000.0,6.8573,6.8573,6.827,6.827,737000.0
2008-02-25 12:30:00,9.02,9.04,9.01,9.03,765800.0,6.827,6.8421,6.8194,6.8346,765800.0
2008-02-25 13:00:00,9.02,9.07,9.01,9.02,1208600.0,6.827,6.8648,6.8194,6.827,1208600.0
2008-02-25 13:30:00,9.03,9.08,9.01,9.06,931800.0,6.8346,6.8724,6.8194,6.8573,931800.0
2008-02-25 14:00:00,9.06,9.19,9.04,9.18,2269200.0,6.8573,6.9557,6.8421,6.9481,2269200.0
2008-02-25 14:30:00,9.18,9.21,9.09,9.18,2421400.0,6.9481,6.9708,6.88,6.9481,2421400.0
2008-02-25 15:00:00,9.18,9.22,9.15,9.22,2089600.0,6.9481,6.9784,6.9254,6.9784,2089600.0
2008-02-25 15:30:00,9.22,9.26,9.21,9.24,3706200.0,6.9784,7.0087,6.9708,6.9935,3706200.0
2008-02-26 09:30:00,9.19,9.38,9.13,9.33,1858000.0,6.9557,7.0995,6.9103,7.0616,1858000.0
2008-02-26 10:00:00,9.33,9.52,9.3,9.5,3421200.0,7.0616,7.2054,7.0389,7.1903,3421200.0
2008-02-26 10:30:00,9.5,9.55,9.46,9.48,2856600.0,7.1903,7.2281,7.16,7.1752,2856600.0
2008-02-26 11:00:00,9.48,9.53,9.44,9.46,1260200.0,7.1752,7.213,7.1449,7.16,1260200.0
2008-02-26 11:30:00,9.45,9.5,9.44,9.49,932600.0,7.1525,7.1903,7.1449,7.1827,932600.0
2008-02-26 12:00:00,9.5,9.56,9.47,9.53,1434000.0,7.1903,7.2357,7.1676,7.213,1434000.0
2008-02-26 12:30:00,9.54,9.56,9.5,9.55,1460000.0,7.2206,7.2357,7.1903,7.2281,1460000.0
2008-02-26 13:00:00,9.55,9.6,9.5,9.51,1380200.0,7.2281,7.266,7.1903,7.1979,1380200.0
2008-02-26 13:30:00,9.51,9.57,9.51,9.56,2392800.0,7.1979,7.2433,7.1979,7.2357,2392800.0
2008-02-26 14:00:00,9.56,9.58,9.55,9.55,955800.0,7.2357,7.2509,7.2281,7.2281,955800.0
2008-02-26 14:30:00,9.55,9.59,9.54,9.56,1902000.0,7.2281,7.2584,7.2206,7.2357,1902000.0
2008-02-26 15:00:00,9.56,9.56,9.43,9.49,2700800.0,7.2357,7.2357,7.1373,7.1827,2700800.0
2008-02-26 15:30:00,9.49,9.53,9.45,9.53,3687800.0,7.1827,7.213,7.1525,7.213,3687800.0
2008-02-27 09:30:00,9.47,9.59,9.47,9.59,1993800.0,7.1676,7.2584,7.1676,7.2584,1993800.0
2008-02-27 10:00:00,9.58,9.62,9.53,9.53,2029600.0,7.2509,7.2811,7.213,7.213,2029600.0
2008-02-27 10:30:00,9.54,9.65,9.53,9.64,2853200.0,7.2206,7.3038,7.213,7.2963,2853200.0
2008-02-27 11:00:00,9.63,9.67,9.61,9.63,2329800.0,7.2887,7.319,7.2736,7.2887,2329800.0
2008-02-27 11:30:00,9.63,9.65,9.62,9.63,864000.0,7.2887,7.3038,7.2811,7.2887,864000.0
2008-02-27 12:00:00,9.63,9.64,9.53,9.55,1083000.0,7.2887,7.2963,7.213,7.2281,1083000.0
2008-02-27 12:30:00,9.54,9.61,9.54,9.56,849000.0,7.2206,7.2736,7.2206,7.2357,849000.0
2008-02-27 13:00:00,9.56,9.57,9.5,9.52,1322200.0,7.2357,7.2433,7.1903,7.2054,1322200.0
2008-02-27 13:30:00,9.53,9.53,9.45,9.48,1610000.0,7.213,7.213,7.1525,7.1752,1610000.0
2008-02-27 14:00:00,9.48,9.48,9.37,9.39,2182600.0,7.1752,7.1752,7.0919,7.107,2182600.0
2008-02-27 14:30:00,9.39,9.52,9.38,9.52,1856200.0,7.107,7.2054,7.0995,7.2054,1856200.0
2008-02-27 15:00:00,9.52,9.56,9.5,9.56,1358200.0,7.2054,7.2357,7.1903,7.2357,1358200.0
2008-02-27 15:30:00,9.56,9.56,9.49,9.53,2784200.0,7.2357,7.2357,7.1827,7.213,2784200.0
2008-02-28 09:30:00,9.46,9.47,9.38,9.42,1835600.0,7.16,7.1676,7.0995,7.1298,1835600.0
2008-02-28 10:00:00,9.42,9.44,9.37,9.4,2022200.0,7.1298,7.1449,7.0919,7.1146,2022200.0
2008-02-28 10:30:00,9.4,9.41,9.33,9.34,2181600.0,7.1146,7.1222,7.0616,7.0692,2181600.0
2008-02-28 11:00:00,9.33,9.34,9.27,9.31,2100800.0,7.0616,7.0692,7.0162,7.0465,2100800.0
2008-02-28 11:30:00,9.31,9.32,9.26,9.29,1311600.0,7.0465,7.0541,7.0087,7.0314,1311600.0
2008-02-28 12:00:00,9.29,9.33,9.27,9.3,825000.0,7.0314,7.0616,7.0162,7.0389,825000.0
2008-02-28 12:30:00,9.3,9.34,9.29,9.29,952000.0,7.0389,7.0692,7.0314,7.0314,952000.0
2008-02-28 13:00:00,9.29,9.35,9.28,9.28,1239800.0,7.0314,7.0768,7.0238,7.0238,1239800.0
2008-02-28 13:30:00,9.29,9.33,9.28,9.32,572000.0,7.0314,7.0616,7.0238,7.0541,572000.0
2008-02-28 14:00:00,9.32,9.4,9.28,9.38,1545200.0,7.0541,7.1146,7.0238,7.0995,1545200.0
2008-02-28 14:30:00,9.37,9.41,9.36,9.39,1357000.0,7.0919,7.1222,7.0843,7.107,1357000.0
2008-02-28 15:00:00,9.4,9.4,9.3,9.31,1202800.0,7.1146,7.1146,7.0389,7.0465,1202800.0
2008-02-28 15:30:00,9.31,9.34,9.28,9.3,2447000.0,7.0465,7.0692,7.0238,7.0389,2447000.0
2008-02-29 09:30:00,9.18,9.25,9.13,9.15,1668600.0,6.9481,7.0011,6.9103,6.9254,1668600.0
2008-02-29 10:00:00,9.15,9.19,9.13,9.19,3209000.0,6.9254,6.9557,6.9103,6.9557,3209000.0
2008-02-29 10:30:00,9.19,9.19,9.11,9.13,1553200.0,6.9557,6.9557,6.8951,6.9103,1553200.0
2008-02-29 11:00:00,9.13,9.16,9.11,9.14,1963400.0,6.9103,6.933,6.8951,6.9178,1963400.0
2008-02-29 11:30:00,9.14,9.19,9.13,9.17,1171200.0,6.9178,6.9557,6.9103,6.9405,1171200.0
2008-02-29 12:00:00,9.16,9.22,9.13,9.19,1109400.0,6.933,6.9784,6.9103,6.9557,1109400.0
2008-02-29 12:30:00,9.18,9.2,9.15,9.19,872200.0,6.9481,6.9632,6.9254,6.9557,872200.0
2008-02-29 13:00:00,9.19,9.2,9.17,9.18,1314000.0,6.9557,6.9632,6.9405,6.9481,1314000.0
2008-02-29 13:30:00,9.18,9.19,9.1,9.11,1538600.0,6.9481,6.9557,6.8876,6.8951,1538600.0
2008-02-29 14:00:00,9.11,9.13,9.06,9.08,1405800.0,6.8951,6.9103,6.8573,6.8724,1405800.0
2008-02-29 14:30:00,9.08,9.09,9.05,9.06,1534400.0,6.8724,6.88,6.8497,6.8573,1534400.0
2008-02-29 15:00:00,9.06,9.09,9.02,9.06,2063600.0,6.8573,6.88,6.827,6.8573,2063600.0
2008-02-29 15:30:00,9.06,9.06,8.97,8.99,4388600.0,6.8573,6.8573,6.7892,6.8043,4388600.0
2008-03-03 09:30:00,9.04,9.07,8.93,8.97,1636000.0,6.8421,6.8648,6.7589,6.7892,1636000.0
2008-03-03 10:00:00,8.96,9.05,8.95,9.02,2671800.0,6.7816,6.8497,6.774,6.827,2671800.0
2008-03-03 10:30:00,9.02,9.02,8.96,8.99,1200400.0,6.827,6.827,6.7816,6.8043,1200400.0
2008-03-03 11:00:00,8.99,9.05,8.97,9.04,1278200.0,6.8043,6.8497,6.7892,6.8421,1278200.0
2008-03-03 11:30:00,9.04,9.06,8.99,9.06,1382600.0,6.8421,6.8573,6.8043,6.8573,1382600.0
2008-03-03 12:00:00,9.06,9.09,9.01,9.06,1081200.0,6.8573,6.88,6.8194,6.8573,1081200.0
2008-03-03 12:30:00,9.06,9.07,9.01,9.03,695000.0,6.8573,6.8648,6.8194,6.8346,695000.0
2008-03-03 13:00:00,9.03,9.05,9.01,9.02,612200.0,6.8346,6.8497,6.8194,6.827,612200.0
2008-03-03 13:30:00,9.02,9.04,8.99,8.99,1541600.0,6.827,6.8421,6.8043,6.8043,1541600.0
2008-03-03 14:00:00,8.99,9.03,8.95,8.97,1218200.0,6.8043,6.8346,6.774,6.7892,1218200.0
2008-03-03 14:30:00,8.97,8.99,8.91,8.92,1658200.0,6.7892,6.8043,6.7437,6.7513,1658200.0
2008-03-03 15:00:00,8.93,8.95,8.92,8.92,1585800.0,6.7589,6.774,6.7513,6.7513,1585800.0
2008-03-03 15:30:00,8.92,8.97,8.9,8.94,3779800.0,6.7513,6.7892,6.7362,6.7665,3779800.0
2008-03-04 09:30:00,8.92,8.99,8.85,8.97,1028800.0,6.7513,6.8043,6.6983,6.7892,1028800.0
2008-03-04 10:00:00,8.98,8.98,8.9,8.9,848800.0,6.7967,6.7967,6.7362,6.7362,848800.0
2008-03-04 10:30:00,8.9,8.9,8.85,8.85,1573600.0,6.7362,6.7362,6.6983,6.6983,1573600.0
2008-03-04 11:00:00,8.85,8.96,8.83,8.95,3008200.0,6.6983,6.7816,6.6832,6.774,3008200.0
2008-03-04 11:30:00,8.95,8.95,8.88,8.88,1846400.0,6.774,6.774,6.721,6.721,1846400.0
2008-03-04 12:00:00,8.88,8.96,8.88,8.95,1015600.0,6.721,6.7816,6.721,6.774,1015600.0
2008-03-04 12:30:00,8.95,8.97,8.9,8.91,1080600.0,6.774,6.7892,6.7362,6.7437,1080600.0
2008-03-04 13:00:00,8.91,8.95,8.89,8.95,838600.0,6.7437,6.774,6.7286,6.774,838600.0
2008-03-04 13:30:00,8.95,8.95,8.84,8.84,1570400.0,6.774,6.774,6.6908,6.6908,1570400.0
2008-03-04 14:00:00,8.84,8.87,8.81,8.85,1674400.0,6.6908,6.7135,6.6681,6.6983,1674400.0
2008-03-04 14:30:00,8.85,8.88,8.82,8.84,1666000.0,6.6983,6.721,6.6756,6.6908,1666000.0
2008-03-04 15:00:00,8.84,9.0,8.83,8.9,3280000.0,6.6908,6.8119,6.6832,6.7362,3280000.0
2008-03-04 15:30:00,8.9,8.99,8.89,8.96,3468800.0,6.7362,6.8043,6.7286,6.7816,3468800.0
2008-03-05 09:30:00,8.98,9.11,8.98,9.09,1441600.0,6.7967,6.8951,6.7967,6.88,1441600.0
2008-03-05 10:00:00,9.09,9.17,9.07,9.16,1462000.0,6.88,6.9405,6.8648,6.933,1462000.0
2008-03-05 10:30:00,9.16,9.16,9.1,9.13,1489200.0,6.933,6.933,6.8876,6.9103,1489200.0
2008-03-05 11:00:00,9.13,9.14,9.09,9.12,1180000.0,6.9103,6.9178,6.88,6.9027,1180000.0
2008-03-05 11:30:00,9.12,9.15,9.11,9.14,1469000.0,6.9027,6.9254,6.8951,6.9178,1469000.0
2008-03-05 12:00:00,9.14,9.22,9.13,9.14,1817000.0,6.9178,6.9784,6.9103,6.9178,1817000.0
2008-03-05 12:30:00,9.14,9.22,9.1,9.12,1330200.0,6.9178,6.9784,6.8876,6.9027,1330200.0
2008-03-05 13:00:00,9.12,9.15,9.05,9.07,1418400.0,6.9027,6.9254,6.8497,6.8648,1418400.0
2008-03-05 13:30:00,9.07,9.08,9.01,9.03,1418600.0,6.8648,6.8724,6.8194,6.8346,1418600.0
2008-03-05 14:00:00,9.03,9.1,9.02,9.06,961600.0,6.8346,6.8876,6.827,6.8573,961600.0
2008-03-05 14:30:00,9.07,9.11,9.03,9.08,1148800.0,6.8648,6.8951,6.8346,6.8724,1148800.0
2008-03-05 15:00:00,9.08,9.11,9.04,9.1,1655800.0,6.8724,6.8951,6.8421,6.8876,1655800.0
2008-03-05 15:30:00,9.1,9.12,9.06,9.08,2017400.0,6.8876,6.9027,6.8573,6.8724,2017400.0
2008-03-06 09:30:00,9.01,9.1,8.99,9.0,1340400.0,6.8194,6.8876,6.8043,6.8119,1340400.0
2008-03-06 10:00:00,9.0,9.0,8.93,8.95,1676800.0,6.8119,6.8119,6.7589,6.774,1676800.0
2008-03-06 10:30:00,8.96,8.98,8.89,8.9,2117800.0,6.7816,6.7967,6.7286,6.7362,2117800.0
2008-03-06 11:00:00,8.89,8.93,8.86,8.9,1618000.0,6.7286,6.7589,6.7059,6.7362,1618000.0
2008-03-06 11:30:00,8.9,8.95,8.9,8.94,1112600.0,6.7362,6.774,6.7362,6.7665,1112600.0
2008-03-06 12:00:00,8.94,8.94,8.87,8.93,1276400.0,6.7665,6.7665,6.7135,6.7589,1276400.0
2008-03-06 12:30:00,8.92,8.94,8.88,8.88,486600.0,6.7513,6.7665,6.721,6.721,486600.0
2008-03-06 13:00:00,8.88,8.9,8.85,8.87,905600.0,6.721,6.7362,6.6983,6.7135,905600.0
2008-03-06 13:30:00,8.87,8.87,8.82,8.86,1169800.0,6.7135,6.7135,6.6756,6.7059,1169800.0
2008-03-06 14:00:00,8.85,8.88,8.78,8.79,1689600.0,6.6983,6.721,6.6454,6.6529,1689600.0
2008-03-06 14:30:00,8.79,8.85,8.78,8.81,1929000.0,6.6529,6.6983,6.6454,6.6681,1929000.0
2008-03-06 15:00:00,8.81,8.82,8.76,8.82,2836800.0,6.6681,6.6756,6.6302,6.6756,2836800.0
2008-03-06 15:30:00,8.81,8.83,8.76,8.8,7199600.0,6.6681,6.6832,6.6302,6.6605,7199600.0
2008-03-07 09:30:00,8.75,8.81,8.63,8.8,2668000.0,6.6226,6.6681,6.5318,6.6605,2668000.0
2008-03-07 10:00:00,8.8,8.8,8.68,8.74,1575800.0,6.6605,6.6605,6.5697,6.6151,1575800.0
2008-03-07 10:30:00,8.74,8.84,8.74,8.75,1027200.0,6.6151,6.6908,6.6151,6.6226,1027200.0
2008-03-07 11:00:00,8.75,8.83,8.69,8.7,1407400.0,6.6226,6.6832,6.5772,6.5848,1407400.0
2008-03-07 11:30:00,8.69,8.72,8.63,8.68,1369000.0,6.5772,6.5999,6.5318,6.5697,1369000.0
2008-03-07 12:00:00,8.68,8.69,8.63,8.66,1156800.0,6.5697,6.5772,6.5318,6.5545,1156800.0
2008-03-07 12:30:00,8.65,8.69,8.63,8.69,1305200.0,6.547,6.5772,6.5318,6.5772,1305200.0
2008-03-07 13:00:00,8.69,8.69,8.63,8.66,1555000.0,6.5772,6.5772,6.5318,6.5545,1555000.0
2008-03-07 13:30:00,8.66,8.67,8.57,8.58,2296000.0,6.5545,6.5621,6.4864,6.494,2296000.0
2008-03-07 14:00:00,8.58,8.65,8.54,8.55,2039400.0,6.494,6.547,6.4637,6.4713,2039400.0
2008-03-07 14:30:00,8.55,8.62,8.52,8.62,2067400.0,6.4713,6.5243,6.4486,6.5243,2067400.0
2008-03-07 15:00:00,8.62,8.67,8.56,8.6,2533400.0,6.5243,6.5621,6.4788,6.5091,2533400.0
2008-03-07 15:30:00,8.59,8.63,8.55,8.55,5218600.0,6.5015,6.5318,6.4713,6.4713,5218600.0
2008-03-10 09:30:00,8.56,8.64,8.55,8.58,1596200.0,6.4788,6.5394,6.4713,6.494,1596200.0
2008-03-10 10:00:00,8.59,8.62,8.52,8.52,1753400.0,6.5015,6.5243,6.4486,6.4486,1753400.0
2008-03-10 10:30:00,8.53,8.54,8.45,8.46,1469400.0,6.4561,6.4637,6.3956,6.4032,1469400.0
2008-03-10 11:00:00,8.46,8.5,8.41,8.41,1722400.0,6.4032,6.4334,6.3653,6.3653,1722400.0
2008-03-10 11:30:00,8.41,8.49,8.39,8.49,1341000.0,6.3653,6.4259,6.3502,6.4259,1341000.0
2008-03-10 12:00:00,8.49,8.53,8.43,8.49,1343400.0,6.4259,6.4561,6.3804,6.4259,1343400.0
2008-03-10 12:30:00,8.49,8.56,8.47,8.55,1226000.0,6.4259,6.4788,6.4107,6.4713,1226000.0
2008-03-10 13:00:00,8.55,8.56,8.53,8.54,921400.0,6.4713,6.4788,6.4561,6.4637,921400.0
2008-03-10 13:30:00,8.54,8.55,8.47,8.47,1158400.0,6.4637,6.4713,6.4107,6.4107,1158400.0
2008-03-10 14:00:00,8.47,8.52,8.45,8.48,1480600.0,6.4107,6.4486,6.3956,6.4183,1480600.0
2008-03-10 14:30:00,8.47,8.51,8.44,8.44,902800.0,6.4107,6.441,6.388,6.388,902800.0
2008-03-10 15:00:00,8.44,8.47,8.4,8.45,1789000.0,6.388,6.4107,6.3577,6.3956,1789000.0
2008-03-10 15:30:00,8.45,8.47,8.38,8.42,3560200.0,6.3956,6.4107,6.3426,6.3729,3560200.0
2008-03-11 09:30:00,8.52,8.63,8.49,8.55,1869400.0,6.4486,6.5318,6.4259,6.4713,1869400.0
2008-03-11 10:00:00,8.55,8.63,8.51,8.62,1440800.0,6.4713,6.5318,6.441,6.5243,1440800.0
2008-03-11 10:30:00,8.62,8.62,8.52,8.62,1756800.0,6.5243,6.5243,6.4486,6.5243,1756800.0
2008-03-11 11:00:00,8.62,8.63,8.55,8.62,1372600.0,6.5243,6.5318,6.4713,6.5243,1372600.0
2008-03-11 11:30:00,8.62,8.62,8.5,8.52,1447600.0,6.5243,6.5243,6.4334,6.4486,1447600.0
2008-03-11 12:00:00,8.52,8.58,8.52,8.58,1630800.0,6.4486,6.494,6.4486,6.494,1630800.0
2008-03-11 12:30:00,8.58,8.58,8.48,8.56,1472400.0,6.494,6.494,6.4183,6.4788,1472400.0
2008-03-11 13:00:00,8.56,8.62,8.52,8.62,865000.0,6.4788,6.5243,6.4486,6.5243,865000.0
2008-03-11 13:30:00,8.61,8.63,8.58,8.62,1055000.0,6.5167,6.5318,6.494,6.5243,1055000.0
2008-03-11 14:00:00,8.61,8.65,8.61,8.63,1512200.0,6.5167,6.547,6.5167,6.5318,1512200.0
2008-03-11 14:30:00,8.63,8.79,8.63,8.76,3398600.0,6.5318,6.6529,6.5318,6.6302,3398600.0
2008-03-11 15:00:00,8.76,8.82,8.72,8.81,2489000.0,6.6302,6.6756,6.5999,6.6681,2489000.0
2008-03-11 15:30:00,8.81,8.88,8.78,8.88,4650600.0,6.6681,6.721,6.6454,6.721,4650600.0
2008-03-12 09:30:00,8.86,8.99,8.86,8.92,1683400.0,6.7059,6.8043,6.7059,6.7513,1683400.0
2008-03-12 10:00:00,8.92,8.94,8.84,8.9,1213400.0,6.7513,6.7665,6.6908,6.7362,1213400.0
2008-03-12 10:30:00,8.9,9.06,8.9,9.02,2076200.0,6.7362,6.8573,6.7362,6.827,2076200.0
2008-03-12 11:00:00,9.02,9.05,8.99,8.99,2066200.0,6.827,6.8497,6.8043,6.8043,2066200.0
2008-03-12 11:30:00,8.99,9.0,8.93,8.96,1516600.0,6.8043,6.8119,6.7589,6.7816,1516600.0
2008-03-12 12:00:00,8.96,8.96,8.86,8.87,992600.0,6.7816,6.7816,6.7059,6.7135,992600.0
2008-03-12 12:30:00,8.87,8.92,8.87,8.9,1171400.0,6.7135,6.7513,6.7135,6.7362,1171400.0
2008-03-12 13:00:00,8.9,8.96,8.88,8.94,1109200.0,6.7362,6.7816,6.721,6.7665,1109200.0
2008-03-12 13:30:00,8.94,8.95,8.88,8.9,1057600.0,6.7665,6.774,6.721,6.7362,1057600.0
2008-03-12 14:00:00,8.9,8.91,8.85,8.87,1367000.0,6.7362,6.7437,6.6983,6.7135,1367000.0
2008-03-12 14:30:00,8.86,8.93,8.86,8.87,1923600.0,6.7059,6.7589,6.7059,6.7135,1923600.0
2008-03-12 15:00:00,8.87,8.88,8.84,8.86,2094000.0,6.7135,6.721,6.6908,6.7059,2094000.0
2008-03-12 15:30:00,8.86,8.88,8.78,8.81,4673200.0,6.7059,6.721,6.6454,6.6681,4673200.0
2008-03-13 09:30:00,8.76,8.76,8.61,8.63,1627000.0,6.6302,6.6302,6.5167,6.5318,1627000.0
2008-03-13 10:00:00,8.63,8.65,8.54,8.58,1728600.0,6.5318,6.547,6.4637,6.494,1728600.0
2008-03-13 10:30:00,8.58,8.59,8.53,8.55,1119400.0,6.494,6.5015,6.4561,6.4713,1119400.0
2008-03-13 11:00:00,8.55,8.72,8.53,8.7,2762400.0,6.4713,6.5999,6.4561,6.5848,2762400.0
2008-03-13 11:30:00,8.7,8.74,8.67,8.71,932200.0,6.5848,6.6151,6.5621,6.5924,932200.0
2008-03-13 12:00:00,8.72,8.78,8.67,8.69,1121600.0,6.5999,6.6454,6.5621,6.5772,1121600.0
2008-03-13 12:30:00,8.69,8.72,8.63,8.69,840600.0,6.5772,6.5999,6.5318,6.5772,840600.0
2008-03-13 13:00:00,8.69,8.84,8.68,8.83,844600.0,6.5772,6.6908,6.5697,6.6832,844600.0
2008-03-13 13:30:00,8.83,8.87,8.74,8.84,916000.0,6.6832,6.7135,6.6151,6.6908,916000.0
2008-03-13 14:00:00,8.84,8.93,8.8,8.9,2360000.0,6.6908,6.7589,6.6605,6.7362,2360000.0
2008-03-13 14:30:00,8.9,8.9,8.81,8.84,1481400.0,6.7362,6.7362,6.6681,6.6908,1481400.0
2008-03-13 15:00:00,8.84,8.86,8.79,8.83,1725400.0,6.6908,6.7059,6.6529,6.6832,1725400.0
2008-03-13 15:30:00,8.83,8.86,8.8,8.81,2880800.0,6.6832,6.7059,6.6605,6.6681,2880800.0
2008-03-14 09:30:00,8.68,8.92,8.55,8.56,2027600.0,6.5697,6.7513,6.4713,6.4788,2027600.0
2008-03-14 10:00:00,8.56,8.76,8.5,8.63,2813600.0,6.4788,6.6302,6.4334,6.5318,2813600.0
2008-03-14 10:30:00,8.62,8.68,8.53,8.63,2356200.0,6.5243,6.5697,6.4561,6.5318,2356200.0
2008-03-14 11:00:00,8.63,8.63,8.54,8.58,1395200.0,6.5318,6.5318,6.4637,6.494,1395200.0
2008-03-14 11:30:00,8.58,8.66,8.55,8.59,1393800.0,6.494,6.5545,6.4713,6.5015,1393800.0
2008-03-14 12:00:00,8.59,8.62,8.57,8.6,897400.0,6.5015,6.5243,6.4864,6.5091,897400.0
2008-03-14 12:30:00,8.6,8.64,8.55,8.6,1782000.0,6.5091,6.5394,6.4713,6.5091,1782000.0
2008-03-14 13:00:00,8.6,8.62,8.56,8.61,1930000.0,6.5091,6.5243,6.4788,6.5167,1930000.0
2008-03-14 13:30:00,8.61,8.68,8.6,8.62,1654000.0,6.5167,6.5697,6.5091,6.5243,1654000.0
2008-03-14 14:00:00,8.62,8.66,8.58,8.6,2305800.0,6.5243,6.5545,6.494,6.5091,2305800.0
2008-03-14 14:30:00,8.6,8.67,8.58,8.6,3010400.0,6.5091,6.5621,6.494,6.5091,3010400.0
2008-03-14 15:00:00,8.6,8.75,8.6,8.71,2896200.0,6.5091,6.6226,6.5091,6.5924,2896200.0
2008-03-14 15:30:00,8.7,8.76,8.63,8.72,6119200.0,6.5848,6.6302,6.5318,6.5999,6119200.0
2008-03-17 09:30:00,8.56,8.67,8.47,8.63,3410400.0,6.4788,6.5621,6.4107,6.5318,3410400.0
2008-03-17 10:00:00,8.62,8.76,8.6,8.71,1576400.0,6.5243,6.6302,6.5091,6.5924,1576400.0
2008-03-17 10:30:00,8.71,8.73,8.6,8.63,1497800.0,6.5924,6.6075,6.5091,6.5318,1497800.0
2008-03-17 11:00:00,8.63,8.67,8.56,8.64,1597600.0,6.5318,6.5621,6.4788,6.5394,1597600.0
2008-03-17 11:30:00,8.64,8.68,8.58,8.59,1386200.0,6.5394,6.5697,6.494,6.5015,1386200.0
2008-03-17 12:00:00,8.59,8.64,8.57,8.61,2751800.0,6.5015,6.5394,6.4864,6.5167,2751800.0
2008-03-17 12:30:00,8.62,8.65,8.58,8.61,2848600.0,6.5243,6.547,6.494,6.5167,2848600.0
2008-03-17 13:00:00,8.61,8.63,8.56,8.59,2905000.0,6.5167,6.5318,6.4788,6.5015,2905000.0
2008-03-17 13:30:00,8.58,8.67,8.57,8.66,13405200.0,6.494,6.5621,6.4864,6.5545,13405200.0
2008-03-17 14:00:00,8.66,8.7,8.58,8.59,2089600.0,6.5545,6.5848,6.494,6.5015,2089600.0
2008-03-17 14:30:00,8.58,8.71,8.57,8.65,2104000.0,6.494,6.5924,6.4864,6.547,2104000.0
2008-03-17 15:00:00,8.65,8.77,8.63,8.68,2333400.0,6.547,6.6378,6.5318,6.5697,2333400.0
2008-03-17 15:30:00,8.68,8.75,8.63,8.63,5627800.0,6.5697,6.6226,6.5318,6.5318,5627800.0
2008-03-18 09:30:00,8.71,8.81,8.7,8.81,1692600.0,6.5924,6.6681,6.5848,6.6681,1692600.0
2008-03-18 10:00:00,8.81,8.95,8.81,8.95,2125000.0,6.6681,6.774,6.6681,6.774,2125000.0
2008-03-18 10:30:00,8.95,8.96,8.9,8.91,1929800.0,6.774,6.7816,6.7362,6.7437,1929800.0
2008-03-18 11:00:00,8.91,9.0,8.9,8.99,2202400.0,6.7437,6.8119,6.7362,6.8043,2202400.0
2008-03-18 11:30:00,8.99,9.0,8.93,8.94,1725800.0,6.8043,6.8119,6.7589,6.7665,1725800.0
2008-03-18 12:00:00,8.94,8.94,8.85,8.86,1522000.0,6.7665,6.7665,6.6983,6.7059,1522000.0
2008-03-18 12:30:00,8.86,8.93,8.86,8.88,2056000.0,6.7059,6.7589,6.7059,6.721,2056000.0
2008-03-18 13:00:00,8.88,8.93,8.87,8.88,1185200.0,6.721,6.7589,6.7135,6.721,1185200.0
2008-03-18 13:30:00,8.88,8.92,8.88,8.88,1624800.0,6.721,6.7513,6.721,6.721,1624800.0
2008-03-18 14:00:00,8.88,8.97,8.8,8.86,6147200.0,6.721,6.7892,6.6605,6.7059,6147200.0
2008-03-18 14:30:00,8.87,9.01,8.86,9.0,7989000.0,6.7135,6.8194,6.7059,6.8119,7989000.0
2008-03-18 15:00:00,9.0,9.04,8.98,9.0,5173400.0,6.8119,6.8421,6.7967,6.8119,5173400.0
2008-03-18 15:30:00,9.0,9.13,8.99,9.12,8330600.0,6.8119,6.9103,6.8043,6.9027,8330600.0
2008-03-19 09:30:00,9.12,9.22,9.11,9.2,2465600.0,6.9027,6.9784,6.8951,6.9632,2465600.0
2008-03-19 10:00:00,9.2,9.24,9.12,9.15,2461200.0,6.9632,6.9935,6.9027,6.9254,2461200.0
2008-03-19 10:30:00,9.15,9.24,9.1,9.23,2576400.0,6.9254,6.9935,6.8876,6.9859,2576400.0
2008-03-19 11:00:00,9.22,9.25,9.2,9.25,1838400.0,6.9784,7.0011,6.9632,7.0011,1838400.0
2008-03-19 11:30:00,9.25,9.25,9.2,9.2,2490600.0,7.0011,7.0011,6.9632,6.9632,2490600.0
2008-03-19 12:00:00,9.2,9.24,9.18,9.22,1776000.0,6.9632,6.9935,6.9481,6.9784,1776000.0
2008-03-19 12:30:00,9.22,9.23,9.11,9.12,2441000.0,6.9784,6.9859,6.8951,6.9027,2441000.0
2008-03-19 13:00:00,9.12,9.13,9.01,9.04,2908200.0,6.9027,6.9103,6.8194,6.8421,2908200.0
2008-03-19 13:30:00,9.04,9.06,8.97,8.99,2863400.0,6.8421,6.8573,6.7892,6.8043,2863400.0
2008-03-19 14:00:00,8.99,8.99,8.91,8.92,3501400.0,6.8043,6.8043,6.7437,6.7513,3501400.0
2008-03-19 14:30:00,8.92,8.93,8.83,8.89,4154600.0,6.7513,6.7589,6.6832,6.7286,4154600.0
2008-03-19 15:00:00,8.88,8.94,8.8,8.82,4092400.0,6.721,6.7665,6.6605,6.6756,4092400.0
2008-03-19 15:30:00,8.83,8.87,8.74,8.76,7516400.0,6.6832,6.7135,6.6151,6.6302,7516400.0
2008-03-20 09:30:00,8.82,8.85,8.72,8.84,6493400.0,6.6756,6.6983,6.5999,6.6908,6493400.0
2008-03-20 10:00:00,8.84,8.88,8.78,8.87,2575200.0,6.6908,6.721,6.6454,6.7135,2575200.0
2008-03-20 10:30:00,8.86,8.88,8.82,8.85,1844600.0,6.7059,6.721,6.6756,6.6983,1844600.0
2008-03-20 11:00:00,8.85,8.87,8.81,8.86,1591000.0,6.6983,6.7135,6.6681,6.7059,1591000.0
2008-03-20 11:30:00,8.86,8.89,8.85,8.88,1953800.0,6.7059,6.7286,6.6983,6.721,1953800.0
2008-03-20 12:00:00,8.87,8.92,8.86,8.88,3615000.0,6.7135,6.7513,6.7059,6.721,3615000.0
2008-03-20 12:30:00,8.88,8.9,8.83,8.83,2144600.0,6.721,6.7362,6.6832,6.6832,2144600.0
2008-03-20 13:00:00,8.83,8.88,8.83,8.86,1333200.0,6.6832,6.721,6.6832,6.7059,1333200.0
2008-03-20 13:30:00,8.86,8.9,8.85,8.88,2163800.0,6.7059,6.7362,6.6983,6.721,2163800.0
2008-03-20 14:00:00,8.87,8.88,8.79,8.81,4244800.0,6.7135,6.721,6.6529,6.6681,4244800.0
2008-03-20 14:30:00,8.81,8.83,8.74,8.74,3851200.0,6.6681,6.6832,6.6151,6.6151,3851200.0
2008-03-20 15:00:00,8.74,8.78,8.71,8.72,3904400.0,6.6151,6.6454,6.5924,6.5999,3904400.0
2008-03-20 15:30:00,8.72,8.78,8.72,8.78,7671200.0,6.5999,6.6454,6.5999,6.6454,7671200.0
2008-03-24 09:30:00,8.8,8.91,8.75,8.87,4278000.0,6.6605,6.7437,6.6226,6.7135,4278000.0
2008-03-24 10:00:00,8.87,9.0,8.86,8.97,7207400.0,6.7135,6.8119,6.7059,6.7892,7207400.0
2008-03-24 10:30:00,8.97,9.0,8.94,8.95,3635600.0,6.7892,6.8119,6.7665,6.774,3635600.0
2008-03-24 11:00:00,8.95,9.01,8.95,9.0,3166600.0,6.774,6.8194,6.774,6.8119,3166600.0
2008-03-24 11:30:00,9.0,9.0,8.95,8.97,3311600.0,6.8119,6.8119,6.774,6.7892,3311600.0
2008-03-24 12:00:00,8.98,8.98,8.89,8.92,2807600.0,6.7967,6.7967,6.7286,6.7513,2807600.0
2008-03-24 12:30:00,8.92,8.97,8.9,8.95,2172800.0,6.7513,6.7892,6.7362,6.774,2172800.0
2008-03-24 13:00:00,8.95,8.97,8.94,8.94,1986400.0,6.774,6.7892,6.7665,6.7665,1986400.0
2008-03-24 13:30:00,8.95,8.96,8.92,8.95,1954800.0,6.774,6.7816,6.7513,6.774,1954800.0
2008-03-24 14:00:00,8.95,8.96,8.92,8.93,1943600.0,6.774,6.7816,6.7513,6.7589,1943600.0
2008-03-24 14:30:00,8.94,8.96,8.9,8.91,2978000.0,6.7665,6.7816,6.7362,6.7437,2978000.0
2008-03-24 15:00:00,8.91,8.96,8.89,8.92,1649600.0,6.7437,6.7816,6.7286,6.7513,1649600.0
2008-03-24 15:30:00,8.92,8.95,8.9,8.95,4927200.0,6.7513,6.774,6.7362,6.774,4927200.0
2008-03-25 09:30:00,8.96,9.0,8.9,8.94,1525000.0,6.7816,6.8119,6.7362,6.7665,1525000.0
2008-03-25 10:00:00,8.94,8.97,8.89,8.95,1961800.0,6.7665,6.7892,6.7286,6.774,1961800.0
2008-03-25 10:30:00,8.95,9.03,8.95,8.97,2670600.0,6.774,6.8346,6.774,6.7892,2670600.0
2008-03-25 11:00:00,8.97,9.02,8.97,8.99,1522600.0,6.7892,6.827,6.7892,6.8043,1522600.0
2008-03-25 11:30:00,8.99,9.01,8.92,8.93,1237000.0,6.8043,6.8194,6.7513,6.7589,1237000.0
2008-03-25 12:00:00,8.92,9.02,8.9,9.0,2169400.0,6.7513,6.827,6.7362,6.8119,2169400.0
2008-03-25 12:30:00,8.99,9.0,8.97,8.98,1373600.0,6.8043,6.8119,6.7892,6.7967,1373600.0
2008-03-25 13:00:00,8.98,8.99,8.96,8.97,1081400.0,6.7967,6.8043,6.7816,6.7892,1081400.0
2008-03-25 13:30:00,8.98,9.02,8.96,9.01,1462600.0,6.7967,6.827,6.7816,6.8194,1462600.0
2008-03-25 14:00:00,9.01,9.01,8.98,8.99,794200.0,6.8194,6.8194,6.7967,6.8043,794200.0
2008-03-25 14:30:00,8.99,9.01,8.98,9.0,1996200.0,6.8043,6.8194,6.7967,6.8119,1996200.0
2008-03-25 15:00:00,9.0,9.03,8.99,9.0,2482000.0,6.8119,6.8346,6.8043,6.8119,2482000.0
2008-03-25 15:30:00,9.0,9.01,8.98,8.99,2823600.0,6.8119,6.8194,6.7967,6.8043,2823600.0
2008-03-26 09:30:00,8.96,8.99,8.87,8.9,1439800.0,6.7816,6.8043,6.7135,6.7362,1439800.0
2008-03-26 10:00:00,8.9,8.95,8.87,8.88,1542800.0,6.7362,6.774,6.7135,6.721,1542800.0
2008-03-26 10:30:00,8.88,8.88,8.79,8.84,1030200.0,6.721,6.721,6.6529,6.6908,1030200.0
2008-03-26 11:00:00,8.83,8.86,8.81,8.86,1062400.0,6.6832,6.7059,6.6681,6.7059,1062400.0
2008-03-26 11:30:00,8.85,8.86,8.8,8.83,997400.0,6.6983,6.7059,6.6605,6.6832,997400.0
2008-03-26 12:00:00,8.83,8.84,8.8,8.83,1121600.0,6.6832,6.6908,6.6605,6.6832,1121600.0
2008-03-26 12:30:00,8.83,8.85,8.81,8.85,722200.0,6.6832,6.6983,6.6681,6.6983,722200.0
2008-03-26 13:00:00,8.85,8.87,8.84,8.85,778600.0,6.6983,6.7135,6.6908,6.6983,778600.0
2008-03-26 13:30:00,8.85,8.85,8.81,8.83,346000.0,6.6983,6.6983,6.6681,6.6832,346000.0
2008-03-26 14:00:00,8.83,8.83,8.79,8.8,1762000.0,6.6832,6.6832,6.6529,6.6605,1762000.0
2008-03-26 14:30:00,8.8,8.9,8.8,8.9,1619600.0,6.6605,6.7362,6.6605,6.7362,1619600.0
2008-03-26 15:00:00,8.9,8.9,8.8,8.8,1669000.0,6.7362,6.7362,6.6605,6.6605,1669000.0
2008-03-26 15:30:00,8.8,8.84,8.78,8.83,2726000.0,6.6605,6.6908,6.6454,6.6832,2726000.0
2008-03-27 09:30:00,8.88,8.88,8.78,8.86,1388200.0,6.721,6.721,6.6454,6.7059,1388200.0
2008-03-27 10:00:00,8.86,8.86,8.81,8.82,1864600.0,6.7059,6.7059,6.6681,6.6756,1864600.0
2008-03-27 10:30:00,8.82,8.9,8.81,8.88,1529200.0,6.6756,6.7362,6.6681,6.721,1529200.0
2008-03-27 11:00:00,8.88,8.95,8.87,8.9,1236800.0,6.721,6.774,6.7135,6.7362,1236800.0
2008-03-27 11:30:00,8.9,8.95,8.88,8.93,857600.0,6.7362,6.774,6.721,6.7589,857600.0
2008-03-27 12:00:00,8.92,9.01,8.92,8.99,1572200.0,6.7513,6.8194,6.7513,6.8043,1572200.0
2008-03-27 12:30:00,8.99,9.01,8.94,8.94,911600.0,6.8043,6.8194,6.7665,6.7665,911600.0
2008-03-27 13:00:00,8.94,8.97,8.92,8.94,1055400.0,6.7665,6.7892,6.7513,6.7665,1055400.0
2008-03-27 13:30:00,8.94,8.94,8.88,8.91,962200.0,6.7665,6.7665,6.721,6.7437,962200.0
2008-03-27 14:00:00,8.91,8.95,8.87,8.94,1131400.0,6.7437,6.774,6.7135,6.7665,1131400.0
2008-03-27 14:30:00,8.94,8.96,8.89,8.9,1161400.0,6.7665,6.7816,6.7286,6.7362,1161400.0
2008-03-27 15:00:00,8.9,8.94,8.88,8.92,1489400.0,6.7362,6.7665,6.721,6.7513,1489400.0
2008-03-27 15:30:00,8.92,8.92,8.8,8.81,2845000.0,6.7513,6.7513,6.6605,6.6681,2845000.0
2008-03-28 09:30:00,8.86,8.9,8.76,8.76,1935200.0,6.7059,6.7362,6.6302,6.6302,1935200.0
2008-03-28 10:00:00,8.76,8.8,8.72,8.76,1414400.0,6.6302,6.6605,6.5999,6.6302,1414400.0
2008-03-28 10:30:00,8.75,8.78,8.65,8.68,1537400.0,6.6226,6.6454,6.547,6.5697,1537400.0
2008-03-28 11:00:00,8.67,8.7,8.66,8.69,1149200.0,6.5621,6.5848,6.5545,6.5772,1149200.0
2008-03-28 11:30:00,8.69,8.7,8.67,8.69,2031200.0,6.5772,6.5848,6.5621,6.5772,2031200.0
2008-03-28 12:00:00,8.69,8.69,8.64,8.68,1033000.0,6.5772,6.5772,6.5394,6.5697,1033000.0
2008-03-28 12:30:00,8.67,8.68,8.63,8.65,868200.0,6.5621,6.5697,6.5318,6.547,868200.0
2008-03-28 13:00:00,8.65,8.67,8.64,8.65,836800.0,6.547,6.5621,6.5394,6.547,836800.0
2008-03-28 13:30:00,8.65,8.66,8.62,8.64,1610800.0,6.547,6.5545,6.5243,6.5394,1610800.0
2008-03-28 14:00:00,8.63,8.65,8.58,8.59,1690200.0,6.5318,6.547,6.494,6.5015,1690200.0
2008-03-28 14:30:00,8.59,8.61,8.58,8.6,1452000.0,6.5015,6.5167,6.494,6.5091,1452000.0
2008-03-28 15:00:00,8.6,8.6,8.55,8.56,2145800.0,6.5091,6.5091,6.4713,6.4788,2145800.0
2008-03-28 15:30:00,8.56,8.57,8.5,8.53,4602600.0,6.4788,6.4864,6.4334,6.4561,4602600.0
2008-03-31 09:30:00,8.53,8.68,8.5,8.65,2804600.0,6.4561,6.5697,6.4334,6.547,2804600.0
2008-03-31 10:00:00,8.65,8.65,8.6,8.62,1154200.0,6.547,6.547,6.5091,6.5243,1154200.0
2008-03-31 10:30:00,8.62,8.7,8.62,8.7,1354600.0,6.5243,6.5848,6.5243,6.5848,1354600.0
2008-03-31 11:00:00,8.7,8.76,8.68,8.75,1113600.0,6.5848,6.6302,6.5697,6.6226,1113600.0
2008-03-31 11:30:00,8.74,8.84,8.74,8.84,1927200.0,6.6151,6.6908,6.6151,6.6908,1927200.0
2008-03-31 12:00:00,8.83,8.84,8.77,8.79,1053800.0,6.6832,6.6908,6.6378,6.6529,1053800.0
2008-03-31 12:30:00,8.79,8.82,8.77,8.81,830800.0,6.6529,6.6756,6.6378,6.6681,830800.0
2008-03-31 13:00:00,8.81,8.83,8.8,8.81,1474600.0,6.6681,6.6832,6.6605,6.6681,1474600.0
2008-03-31 13:30:00,8.81,8.84,8.77,8.77,1811000.0,6.6681,6.6908,6.6378,6.6378,1811000.0
2008-03-31 14:00:00,8.77,8.8,8.75,8.79,1297600.0,6.6378,6.6605,6.6226,6.6529,1297600.0
2008-03-31 14:30:00,8.79,8.8,8.73,8.75,1619600.0,6.6529,6.6605,6.6075,6.6226,1619600.0
2008-03-31 15:00:00,8.75,8.78,8.73,8.76,1507000.0,6.6226,6.6454,6.6075,6.6302,1507000.0
2008-03-31 15:30:00,8.76,8.8,8.74,8.76,4111000.0,6.6302,6.6605,6.6151,6.6302,4111000.0
2008-04-01 09:30:00,8.93,9.0,8.84,8.99,3121800.0,6.7589,6.8119,6.6908,6.8043,3121800.0
2008-04-01 10:00:00,8.99,9.06,8.99,9.04,2926000.0,6.8043,6.8573,6.8043,6.8421,2926000.0
2008-04-01 10:30:00,9.04,9.18,9.04,9.17,4229000.0,6.8421,6.9481,6.8421,6.9405,4229000.0
2008-04-01 11:00:00,9.16,9.23,9.16,9.18,3809000.0,6.933,6.9859,6.933,6.9481,3809000.0
2008-04-01 11:30:00,9.17,9.2,9.11,9.12,1518000.0,6.9405,6.9632,6.8951,6.9027,1518000.0
2008-04-01 12:00:00,9.12,9.16,9.1,9.12,1506400.0,6.9027,6.933,6.8876,6.9027,1506400.0
2008-04-01 12:30:00,9.12,9.15,9.1,9.12,1204600.0,6.9027,6.9254,6.8876,6.9027,1204600.0
2008-04-01 13:00:00,9.13,9.18,9.12,9.17,1181000.0,6.9103,6.9481,6.9027,6.9405,1181000.0
2008-04-01 13:30:00,9.17,9.18,9.12,9.15,1297200.0,6.9405,6.9481,6.9027,6.9254,1297200.0
2008-04-01 14:00:00,9.15,9.23,9.15,9.19,1587200.0,6.9254,6.9859,6.9254,6.9557,1587200.0
2008-04-01 14:30:00,9.19,9.25,8.92,9.22,2282600.0,6.9557,7.0011,6.7513,6.9784,2282600.0
2008-04-01 15:00:00,9.22,9.25,9.19,9.2,2897000.0,6.9784,7.0011,6.9557,6.9632,2897000.0
2008-04-01 15:30:00,9.2,9.25,9.13,9.25,5372200.0,6.9632,7.0011,6.9103,7.0011,5372200.0
2008-04-02 09:30:00,9.25,9.33,9.16,9.31,2425600.0,7.0011,7.0616,6.933,7.0465,2425600.0
2008-04-02 10:00:00,9.31,9.35,9.27,9.34,1612200.0,7.0465,7.0768,7.0162,7.0692,1612200.0
2008-04-02 10:30:00,9.34,9.43,9.34,9.4,2210200.0,7.0692,7.1373,7.0692,7.1146,2210200.0
2008-04-02 11:00:00,9.39,9.4,9.38,9.38,1149400.0,7.107,7.1146,7.0995,7.0995,1149400.0
2008-04-02 11:30:00,9.38,9.45,9.38,9.43,1653800.0,7.0995,7.1525,7.0995,7.1373,1653800.0
2008-04-02 12:00:00,9.43,9.44,9.34,9.36,1465800.0,7.1373,7.1449,7.0692,7.0843,1465800.0
2008-04-02 12:30:00,9.36,9.38,9.35,9.36,1084000.0,7.0843,7.0995,7.0768,7.0843,1084000.0
2008-04-02 13:00:00,9.36,9.38,9.28,9.33,1811200.0,7.0843,7.0995,7.0238,7.0616,1811200.0
2008-04-02 13:30:00,9.33,9.34,9.28,9.33,809800.0,7.0616,7.0692,7.0238,7.0616,809800.0
2008-04-02 14:00:00,9.33,9.37,9.3,9.3,793800.0,7.0616,7.0919,7.0389,7.0389,793800.0
2008-04-02 14:30:00,9.3,9.31,9.25,9.25,1284000.0,7.0389,7.0465,7.0011,7.0011,1284000.0
2008-04-02 15:00:00,9.26,9.27,9.22,9.24,1450000.0,7.0087,7.0162,6.9784,6.9935,1450000.0
2008-04-02 15:30:00,9.24,9.3,9.21,9.3,2293200.0,6.9935,7.0389,6.9708,7.0389,2293200.0
2008-04-03 09:30:00,9.25,9.3,9.09,9.09,1885200.0,7.0011,7.0389,6.88,6.88,1885200.0
2008-04-03 10:00:00,9.1,9.13,9.07,9.1,1370000.0,6.8876,6.9103,6.8648,6.8876,1370000.0
2008-04-03 10:30:00,9.1,9.11,9.06,9.06,1111600.0,6.8876,6.8951,6.8573,6.8573,1111600.0
2008-04-03 11:00:00,9.06,9.13,9.04,9.1,1005400.0,6.8573,6.9103,6.8421,6.8876,1005400.0
2008-04-03 11:30:00,9.1,9.18,9.09,9.13,931400.0,6.8876,6.9481,6.88,6.9103,931400.0
2008-04-03 12:00:00,9.13,9.17,9.13,9.17,552200.0,6.9103,6.9405,6.9103,6.9405,552200.0
2008-04-03 12:30:00,9.16,9.24,9.15,9.21,849200.0,6.933,6.9935,6.9254,6.9708,849200.0
2008-04-03 13:00:00,9.21,9.22,9.19,9.2,786200.0,6.9708,6.9784,6.9557,6.9632,786200.0
2008-04-03 13:30:00,9.2,9.21,9.15,9.15,617200.0,6.9632,6.9708,6.9254,6.9254,617200.0
2008-04-03 14:00:00,9.16,9.21,9.15,9.2,749200.0,6.933,6.9708,6.9254,6.9632,749200.0
2008-04-03 14:30:00,9.2,9.21,9.16,9.21,714200.0,6.9632,6.9708,6.933,6.9708,714200.0
2008-04-03 15:00:00,9.21,9.21,9.17,9.19,489000.0,6.9708,6.9708,6.9405,6.9557,489000.0
2008-04-03 15:30:00,9.19,9.2,9.15,9.18,1872000.0,6.9557,6.9632,6.9254,6.9481,1872000.0
2008-04-04 09:30:00,9.21,9.24,9.12,9.22,1620400.0,6.9708,6.9935,6.9027,6.9784,1620400.0
2008-04-04 10:00:00,9.22,9.25,9.15,9.17,1300200.0,6.9784,7.0011,6.9254,6.9405,1300200.0
2008-04-04 10:30:00,9.18,9.18,9.11,9.15,789800.0,6.9481,6.9481,6.8951,6.9254,789800.0
2008-04-04 11:00:00,9.15,9.25,9.15,9.24,1208800.0,6.9254,7.0011,6.9254,6.9935,1208800.0
2008-04-04 11:30:00,9.25,9.26,9.21,9.24,1029400.0,7.0011,7.0087,6.9708,6.9935,1029400.0
2008-04-04 12:00:00,9.24,9.28,9.23,9.26,892600.0,6.9935,7.0238,6.9859,7.0087,892600.0
2008-04-04 12:30:00,9.26,9.33,9.26,9.3,1051000.0,7.0087,7.0616,7.0087,7.0389,1051000.0
2008-04-04 13:00:00,9.3,9.33,9.27,9.33,1083200.0,7.0389,7.0616,7.0162,7.0616,1083200.0
2008-04-04 13:30:00,9.33,9.35,9.31,9.33,727000.0,7.0616,7.0768,7.0465,7.0616,727000.0
2008-04-04 14:00:00,9.34,9.35,9.29,9.31,1020800.0,7.0692,7.0768,7.0314,7.0465,1020800.0
2008-04-04 14:30:00,9.31,9.33,9.3,9.31,1112800.0,7.0465,7.0616,7.0389,7.0465,1112800.0
2008-04-04 15:00:00,9.31,9.33,9.25,9.28,1620200.0,7.0465,7.0616,7.0011,7.0238,1620200.0
2008-04-04 15:30:00,9.27,9.29,9.24,9.24,3647400.0,7.0162,7.0314,6.9935,6.9935,3647400.0
2008-04-07 09:30:00,9.31,9.35,9.16,9.24,1118400.0,7.0465,7.0768,6.933,6.9935,1118400.0
2008-04-07 10:00:00,9.24,9.24,9.14,9.14,1002400.0,6.9935,6.9935,6.9178,6.9178,1002400.0
2008-04-07 10:30:00,9.14,9.21,9.13,9.2,1001800.0,6.9178,6.9708,6.9103,6.9632,1001800.0
2008-04-07 11:00:00,9.21,9.22,9.17,9.19,514600.0,6.9708,6.9784,6.9405,6.9557,514600.0
2008-04-07 11:30:00,9.19,9.22,9.18,9.21,873800.0,6.9557,6.9784,6.9481,6.9708,873800.0
2008-04-07 12:00:00,9.2,9.24,9.2,9.23,554000.0,6.9632,6.9935,6.9632,6.9859,554000.0
2008-04-07 12:30:00,9.23,9.26,9.22,9.24,766800.0,6.9859,7.0087,6.9784,6.9935,766800.0
2008-04-07 13:00:00,9.24,9.26,9.22,9.25,390200.0,6.9935,7.0087,6.9784,7.0011,390200.0
2008-04-07 13:30:00,9.25,9.26,9.24,9.25,478400.0,7.0011,7.0087,6.9935,7.0011,478400.0
2008-04-07 14:00:00,9.25,9.26,9.22,9.22,506000.0,7.0011,7.0087,6.9784,6.9784,506000.0
2008-04-07 14:30:00,9.22,9.24,9.19,9.2,1395800.0,6.9784,6.9935,6.9557,6.9632,1395800.0
2008-04-07 15:00:00,9.21,9.21,9.15,9.17,1074800.0,6.9708,6.9708,6.9254,6.9405,1074800.0
2008-04-07 15:30:00,9.17,9.18,9.15,9.15,2237600.0,6.9405,6.9481,6.9254,6.9254,2237600.0
2008-04-08 09:30:00,9.24,9.24,9.07,9.09,1397400.0,6.9935,6.9935,6.8648,6.88,1397400.0
2008-04-08 10:00:00,9.09,9.11,9.06,9.08,1101000.0,6.88,6.8951,6.8573,6.8724,1101000.0
2008-04-08 10:30:00,9.08,9.13,9.07,9.1,1346800.0,6.8724,6.9103,6.8648,6.8876,1346800.0
2008-04-08 11:00:00,9.1,9.15,9.09,9.12,1523000.0,6.8876,6.9254,6.88,6.9027,1523000.0
2008-04-08 11:30:00,9.13,9.13,9.11,9.11,854200.0,6.9103,6.9103,6.8951,6.8951,854200.0
2008-04-08 12:00:00,9.12,9.15,9.11,9.12,1251600.0,6.9027,6.9254,6.8951,6.9027,1251600.0
2008-04-08 12:30:00,9.12,9.13,9.07,9.07,925600.0,6.9027,6.9103,6.8648,6.8648,925600.0
2008-04-08 13:00:00,9.08,9.09,9.04,9.05,1701800.0,6.8724,6.88,6.8421,6.8497,1701800.0
2008-04-08 13:30:00,9.05,9.09,9.04,9.06,778400.0,6.8497,6.88,6.8421,6.8573,778400.0
2008-04-08 14:00:00,9.06,9.09,9.04,9.08,1093200.0,6.8573,6.88,6.8421,6.8724,1093200.0
2008-04-08 14:30:00,9.07,9.08,9.04,9.04,1191200.0,6.8648,6.8724,6.8421,6.8421,1191200.0
2008-04-08 15:00:00,9.05,9.05,8.95,8.99,2331000.0,6.8497,6.8497,6.774,6.8043,2331000.0
2008-04-08 15:30:00,8.99,9.01,8.96,8.99,4232000.0,6.8043,6.8194,6.7816,6.8043,4232000.0
2008-04-09 09:30:00,9.02,9.09,8.94,8.95,1292000.0,6.827,6.88,6.7665,6.774,1292000.0
2008-04-09 10:00:00,8.95,8.96,8.91,8.94,1279600.0,6.774,6.7816,6.7437,6.7665,1279600.0
2008-04-09 10:30:00,8.95,8.95,8.9,8.9,1452600.0,6.774,6.774,6.7362,6.7362,1452600.0
2008-04-09 11:00:00,8.91,8.91,8.86,8.86,1770000.0,6.7437,6.7437,6.7059,6.7059,1770000.0
2008-04-09 11:30:00,8.86,8.88,8.79,8.79,2148800.0,6.7059,6.721,6.6529,6.6529,2148800.0
2008-04-09 12:00:00,8.79,8.8,8.76,8.76,1720000.0,6.6529,6.6605,6.6302,6.6302,1720000.0
2008-04-09 12:30:00,8.76,8.79,8.72,8.73,1794200.0,6.6302,6.6529,6.5999,6.6075,1794200.0
2008-04-09 13:00:00,8.74,8.76,8.72,8.74,2845400.0,6.6151,6.6302,6.5999,6.6151,2845400.0
2008-04-09 13:30:00,8.74,8.78,8.72,8.77,1460600.0,6.6151,6.6454,6.5999,6.6378,1460600.0
2008-04-09 14:00:00,8.78,8.83,8.76,8.78,2197800.0,6.6454,6.6832,6.6302,6.6454,2197800.0
2008-04-09 14:30:00,8.78,8.78,8.74,8.75,2154600.0,6.6454,6.6454,6.6151,6.6226,2154600.0
2008-04-09 15:00:00,8.75,8.76,8.68,8.68,3596200.0,6.6226,6.6302,6.5697,6.5697,3596200.0
2008-04-09 15:30:00,8.68,8.74,8.68,8.74,3706600.0,6.5697,6.6151,6.5697,6.6151,3706600.0
2008-04-10 09:30:00,8.71,8.8,8.7,8.78,2035800.0,6.5924,6.6605,6.5848,6.6454,2035800.0
2008-04-10 10:00:00,8.78,8.8,8.74,8.77,3163800.0,6.6454,6.6605,6.6151,6.6378,3163800.0
2008-04-10 10:30:00,8.78,8.78,8.72,8.75,3341600.0,6.6454,6.6454,6.5999,6.6226,3341600.0
2008-04-10 11:00:00,8.75,8.79,8.74,8.76,1965600.0,6.6226,6.6529,6.6151,6.6302,1965600.0
2008-04-10 11:30:00,8.77,8.84,8.76,8.83,1843400.0,6.6378,6.6908,6.6302,6.6832,1843400.0
2008-04-10 12:00:00,8.83,8.85,8.81,8.85,837000.0,6.6832,6.6983,6.6681,6.6983,837000.0
2008-04-10 12:30:00,8.84,8.85,8.8,8.84,1260600.0,6.6908,6.6983,6.6605,6.6908,1260600.0
2008-04-10 13:00:00,8.84,8.84,8.79,8.83,1453800.0,6.6908,6.6908,6.6529,6.6832,1453800.0
2008-04-10 13:30:00,8.82,8.87,8.81,8.86,1969600.0,6.6756,6.7135,6.6681,6.7059,1969600.0
2008-04-10 14:00:00,8.86,8.87,8.82,8.84,1741600.0,6.7059,6.7135,6.6756,6.6908,1741600.0
2008-04-10 14:30:00,8.83,8.86,8.81,8.84,1760400.0,6.6832,6.7059,6.6681,6.6908,1760400.0
2008-04-10 15:00:00,8.84,8.85,8.81,8.82,1442800.0,6.6908,6.6983,6.6681,6.6756,1442800.0
2008-04-10 15:30:00,8.82,8.82,8.74,8.77,3987000.0,6.6756,6.6756,6.6151,6.6378,3987000.0
2008-04-11 09:30:00,8.75,8.75,8.63,8.63,1375600.0,6.6226,6.6226,6.5318,6.5318,1375600.0
2008-04-11 10:00:00,8.63,8.66,8.61,8.64,2112400.0,6.5318,6.5545,6.5167,6.5394,2112400.0
2008-04-11 10:30:00,8.64,8.72,8.63,8.71,1732200.0,6.5394,6.5999,6.5318,6.5924,1732200.0
2008-04-11 11:00:00,8.7,8.73,8.68,8.71,1176000.0,6.5848,6.6075,6.5697,6.5924,1176000.0
2008-04-11 11:30:00,8.71,8.72,8.68,8.7,556800.0,6.5924,6.5999,6.5697,6.5848,556800.0
2008-04-11 12:00:00,8.7,8.7,8.62,8.62,1179400.0,6.5848,6.5848,6.5243,6.5243,1179400.0
2008-04-11 12:30:00,8.62,8.68,8.62,8.67,1900200.0,6.5243,6.5697,6.5243,6.5621,1900200.0
2008-04-11 13:00:00,8.66,8.69,8.66,8.68,713600.0,6.5545,6.5772,6.5545,6.5697,713600.0
2008-04-11 13:30:00,8.68,8.7,8.67,8.68,850800.0,6.5697,6.5848,6.5621,6.5697,850800.0
2008-04-11 14:00:00,8.67,8.71,8.66,8.67,1405800.0,6.5621,6.5924,6.5545,6.5621,1405800.0
2008-04-11 14:30:00,8.67,8.69,8.67,8.69,832000.0,6.5621,6.5772,6.5621,6.5772,832000.0
2008-04-11 15:00:00,8.69,8.69,8.64,8.67,1120800.0,6.5772,6.5772,6.5394,6.5621,1120800.0
2008-04-11 15:30:00,8.66,8.67,8.59,8.63,4070800.0,6.5545,6.5621,6.5015,6.5318,4070800.0
2008-04-14 09:30:00,8.61,8.63,8.57,8.6,1760600.0,6.5167,6.5318,6.4864,6.5091,1760600.0
2008-04-14 10:00:00,8.6,8.6,8.54,8.56,2406000.0,6.5091,6.5091,6.4637,6.4788,2406000.0
2008-04-14 10:30:00,8.56,8.59,8.53,8.56,1336600.0,6.4788,6.5015,6.4561,6.4788,1336600.0
2008-04-14 11:00:00,8.56,8.58,8.53,8.54,1196000.0,6.4788,6.494,6.4561,6.4637,1196000.0
2008-04-14 11:30:00,8.54,8.54,8.51,8.52,1099600.0,6.4637,6.4637,6.441,6.4486,1099600.0
2008-04-14 12:00:00,8.52,8.55,8.51,8.55,631400.0,6.4486,6.4713,6.441,6.4713,631400.0
2008-04-14 12:30:00,8.55,8.61,8.55,8.58,1084000.0,6.4713,6.5167,6.4713,6.494,1084000.0
2008-04-14 13:00:00,8.58,8.59,8.56,8.56,569800.0,6.494,6.5015,6.4788,6.4788,569800.0
2008-04-14 13:30:00,8.56,8.56,8.52,8.53,500200.0,6.4788,6.4788,6.4486,6.4561,500200.0
2008-04-14 14:00:00,8.53,8.54,8.51,8.51,827000.0,6.4561,6.4637,6.441,6.441,827000.0
2008-04-14 14:30:00,8.51,8.54,8.51,8.52,667400.0,6.441,6.4637,6.441,6.4486,667400.0
2008-04-14 15:00:00,8.52,8.53,8.5,8.51,937200.0,6.4486,6.4561,6.4334,6.441,937200.0
2008-04-14 15:30:00,8.51,8.51,8.44,8.49,8387400.0,6.441,6.441,6.388,6.4259,8387400.0
2008-04-15 09:30:00,8.51,8.6,8.49,8.49,2086000.0,6.441,6.5091,6.4259,6.4259,2086000.0
2008-04-15 10:00:00,8.49,8.53,8.48,8.5,1632000.0,6.4259,6.4561,6.4183,6.4334,1632000.0
2008-04-15 10:30:00,8.5,8.58,8.49,8.55,1121200.0,6.4334,6.494,6.4259,6.4713,1121200.0
2008-04-15 11:00:00,8.55,8.55,8.5,8.52,1129400.0,6.4713,6.4713,6.4334,6.4486,1129400.0
2008-04-15 11:30:00,8.52,8.53,8.51,8.51,377600.0,6.4486,6.4561,6.441,6.441,377600.0
2008-04-15 12:00:00,8.51,8.52,8.5,8.51,382600.0,6.441,6.4486,6.4334,6.441,382600.0
2008-04-15 12:30:00,8.51,8.54,8.51,8.54,499200.0,6.441,6.4637,6.441,6.4637,499200.0
2008-04-15 13:00:00,8.53,8.55,8.53,8.55,352000.0,6.4561,6.4713,6.4561,6.4713,352000.0
2008-04-15 13:30:00,8.55,8.65,8.55,8.65,2096200.0,6.4713,6.547,6.4713,6.547,2096200.0
2008-04-15 14:00:00,8.64,8.67,8.63,8.63,1310400.0,6.5394,6.5621,6.5318,6.5318,1310400.0
2008-04-15 14:30:00,8.63,8.65,8.62,8.63,1864800.0,6.5318,6.547,6.5243,6.5318,1864800.0
2008-04-15 15:00:00,8.63,8.67,8.54,8.66,1522400.0,6.5318,6.5621,6.4637,6.5545,1522400.0
2008-04-15 15:30:00,8.67,8.68,8.65,8.67,3320400.0,6.5621,6.5697,6.547,6.5621,3320400.0
2008-04-16 09:30:00,8.69,8.72,8.63,8.67,1105200.0,6.5772,6.5999,6.5318,6.5621,1105200.0
2008-04-16 10:00:00,8.67,8.74,8.61,8.72,1502600.0,6.5621,6.6151,6.5167,6.5999,1502600.0
2008-04-16 10:30:00,8.72,8.75,8.69,8.74,999400.0,6.5999,6.6226,6.5772,6.6151,999400.0
2008-04-16 11:00:00,8.74,8.76,8.71,8.74,990400.0,6.6151,6.6302,6.5924,6.6151,990400.0
2008-04-16 11:30:00,8.74,8.8,8.72,8.79,1097600.0,6.6151,6.6605,6.5999,6.6529,1097600.0
2008-04-16 12:00:00,8.79,8.84,8.72,8.81,919000.0,6.6529,6.6908,6.5999,6.6681,919000.0
2008-04-16 12:30:00,8.82,8.84,8.8,8.81,1356000.0,6.6756,6.6908,6.6605,6.6681,1356000.0
2008-04-16 13:00:00,8.8,8.8,8.77,8.78,937400.0,6.6605,6.6605,6.6378,6.6454,937400.0
2008-04-16 13:30:00,8.78,8.79,8.74,8.77,900000.0,6.6454,6.6529,6.6151,6.6378,900000.0
2008-04-16 14:00:00,8.77,8.79,8.76,8.78,891000.0,6.6378,6.6529,6.6302,6.6454,891000.0
2008-04-16 14:30:00,8.78,8.81,8.76,8.79,1514800.0,6.6454,6.6681,6.6302,6.6529,1514800.0
2008-04-16 15:00:00,8.79,8.84,8.78,8.83,1769000.0,6.6529,6.6908,6.6454,6.6832,1769000.0
2008-04-16 15:30:00,8.83,8.85,8.8,8.84,2942600.0,6.6832,6.6983,6.6605,6.6908,2942600.0
2008-04-17 09:30:00,8.88,8.88,8.72,8.72,1262200.0,6.721,6.721,6.5999,6.5999,1262200.0
2008-04-17 10:00:00,8.72,8.83,8.69,8.8,1121400.0,6.5999,6.6832,6.5772,6.6605,1121400.0
2008-04-17 10:30:00,8.79,8.83,8.78,8.83,708200.0,6.6529,6.6832,6.6454,6.6832,708200.0
2008-04-17 11:00:00,8.82,8.84,8.8,8.83,900000.0,6.6756,6.6908,6.6605,6.6832,900000.0
2008-04-17 11:30:00,8.83,8.83,8.8,8.81,846600.0,6.6832,6.6832,6.6605,6.6681,846600.0
2008-04-17 12:00:00,8.81,8.83,8.81,8.83,438800.0,6.6681,6.6832,6.6681,6.6832,438800.0
2008-04-17 12:30:00,8.82,8.85,8.81,8.84,551800.0,6.6756,6.6983,6.6681,6.6908,551800.0
2008-04-17 13:00:00,8.84,8.86,8.84,8.86,436000.0,6.6908,6.7059,6.6908,6.7059,436000.0
2008-04-17 13:30:00,8.86,8.86,8.78,8.78,1165400.0,6.7059,6.7059,6.6454,6.6454,1165400.0
2008-04-17 14:00:00,8.79,8.79,8.74,8.74,1094600.0,6.6529,6.6529,6.6151,6.6151,1094600.0
2008-04-17 14:30:00,8.74,8.75,8.71,8.72,1578400.0,6.6151,6.6226,6.5924,6.5999,1578400.0
2008-04-17 15:00:00,8.72,8.8,8.72,8.79,1453800.0,6.5999,6.6605,6.5999,6.6529,1453800.0
2008-04-17 15:30:00,8.79,8.86,8.79,8.83,2613800.0,6.6529,6.7059,6.6529,6.6832,2613800.0
2008-04-18 09:30:00,8.96,9.04,8.9,8.99,4012000.0,6.7816,6.8421,6.7362,6.8043,4012000.0
2008-04-18 10:00:00,8.99,9.02,8.97,9.0,1868000.0,6.8043,6.827,6.7892,6.8119,1868000.0
2008-04-18 10:30:00,9.01,9.03,8.98,8.99,1632800.0,6.8194,6.8346,6.7967,6.8043,1632800.0
2008-04-18 11:00:00,8.99,9.03,8.98,9.03,1793200.0,6.8043,6.8346,6.7967,6.8346,1793200.0
2008-04-18 11:30:00,9.03,9.08,9.03,9.07,1252000.0,6.8346,6.8724,6.8346,6.8648,1252000.0
2008-04-18 12:00:00,9.07,9.09,9.06,9.08,749400.0,6.8648,6.88,6.8573,6.8724,749400.0
2008-04-18 12:30:00,9.08,9.1,9.07,9.09,767200.0,6.8724,6.8876,6.8648,6.88,767200.0
2008-04-18 13:00:00,9.09,9.13,9.09,9.13,853800.0,6.88,6.9103,6.88,6.9103,853800.0
2008-04-18 13:30:00,9.13,9.15,9.11,9.12,970600.0,6.9103,6.9254,6.8951,6.9027,970600.0
2008-04-18 14:00:00,9.12,9.13,9.07,9.11,1521200.0,6.9027,6.9103,6.8648,6.8951,1521200.0
2008-04-18 14:30:00,9.11,9.16,9.11,9.15,1757600.0,6.8951,6.933,6.8951,6.9254,1757600.0
2008-04-18 15:00:00,9.15,9.15,9.11,9.13,1607600.0,6.9254,6.9254,6.8951,6.9103,1607600.0
2008-04-18 15:30:00,9.13,9.15,9.09,9.14,3419400.0,6.9103,6.9254,6.88,6.9178,3419400.0
2008-04-21 09:30:00,9.06,9.1,8.98,9.0,2426000.0,6.8573,6.8876,6.7967,6.8119,2426000.0
2008-04-21 10:00:00,8.99,9.02,8.97,9.0,3868000.0,6.8043,6.827,6.7892,6.8119,3868000.0
2008-04-21 10:30:00,8.99,9.02,8.99,8.99,10366400.0,6.8043,6.827,6.8043,6.8043,10366400.0
2008-04-21 11:00:00,8.99,9.06,8.99,9.06,1229600.0,6.8043,6.8573,6.8043,6.8573,1229600.0
2008-04-21 11:30:00,9.06,9.06,9.02,9.04,907200.0,6.8573,6.8573,6.827,6.8421,907200.0
2008-04-21 12:00:00,9.04,9.05,9.03,9.05,1511200.0,6.8421,6.8497,6.8346,6.8497,1511200.0
2008-04-21 12:30:00,9.05,9.06,9.02,9.03,1311800.0,6.8497,6.8573,6.827,6.8346,1311800.0
2008-04-21 13:00:00,9.03,9.05,9.02,9.02,808400.0,6.8346,6.8497,6.827,6.827,808400.0
2008-04-21 13:30:00,9.02,9.02,8.98,9.0,1375600.0,6.827,6.827,6.7967,6.8119,1375600.0
2008-04-21 14:00:00,9.0,9.0,8.96,8.97,1190400.0,6.8119,6.8119,6.7816,6.7892,1190400.0
2008-04-21 14:30:00,8.97,9.03,8.97,9.01,940200.0,6.7892,6.8346,6.7892,6.8194,940200.0
2008-04-21 15:00:00,9.01,9.05,9.01,9.01,1207200.0,6.8194,6.8497,6.8194,6.8194,1207200.0
2008-04-21 15:30:00,9.01,9.05,8.99,9.03,1978400.0,6.8194,6.8497,6.8043,6.8346,1978400.0
2008-04-22 09:30:00,8.95,8.98,8.84,8.9,1717000.0,6.774,6.7967,6.6908,6.7362,1717000.0
2008-04-22 10:00:00,8.9,8.96,8.89,8.9,2504800.0,6.7362,6.7816,6.7286,6.7362,2504800.0
2008-04-22 10:30:00,8.91,8.92,8.88,8.9,1330600.0,6.7437,6.7513,6.721,6.7362,1330600.0
2008-04-22 11:00:00,8.9,8.91,8.84,8.85,1959600.0,6.7362,6.7437,6.6908,6.6983,1959600.0
2008-04-22 11:30:00,8.85,8.88,8.8,8.81,1427000.0,6.6983,6.721,6.6605,6.6681,1427000.0
2008-04-22 12:00:00,8.81,8.81,8.77,8.77,1430200.0,6.6681,6.6681,6.6378,6.6378,1430200.0
2008-04-22 12:30:00,8.77,8.77,8.72,8.76,1509800.0,6.6378,6.6378,6.5999,6.6302,1509800.0
2008-04-22 13:00:00,8.76,8.8,8.75,8.78,1226800.0,6.6302,6.6605,6.6226,6.6454,1226800.0
2008-04-22 13:30:00,8.78,8.81,8.77,8.79,862000.0,6.6454,6.6681,6.6378,6.6529,862000.0
2008-04-22 14:00:00,8.79,8.83,8.79,8.81,965600.0,6.6529,6.6832,6.6529,6.6681,965600.0
2008-04-22 14:30:00,8.81,8.83,8.77,8.8,1486400.0,6.6681,6.6832,6.6378,6.6605,1486400.0
2008-04-22 15:00:00,8.8,8.81,8.78,8.81,1532200.0,6.6605,6.6681,6.6454,6.6681,1532200.0
2008-04-22 15:30:00,8.81,8.87,8.79,8.87,2293600.0,6.6681,6.7135,6.6529,6.7135,2293600.0
2008-04-23 09:30:00,8.87,8.9,8.81,8.86,1262200.0,6.7135,6.7362,6.6681,6.7059,1262200.0
2008-04-23 10:00:00,8.86,8.9,8.85,8.9,1601200.0,6.7059,6.7362,6.6983,6.7362,1601200.0
2008-04-23 10:30:00,8.9,8.93,8.9,8.92,2320800.0,6.7362,6.7589,6.7362,6.7513,2320800.0
2008-04-23 11:00:00,8.92,8.92,8.89,8.9,1931200.0,6.7513,6.7513,6.7286,6.7362,1931200.0
2008-04-23 11:30:00,8.9,8.93,8.9,8.92,978800.0,6.7362,6.7589,6.7362,6.7513,978800.0
2008-04-23 12:00:00,8.92,8.92,8.87,8.88,1043200.0,6.7513,6.7513,6.7135,6.721,1043200.0
2008-04-23 12:30:00,8.88,8.88,8.84,8.88,785600.0,6.721,6.721,6.6908,6.721,785600.0
2008-04-23 13:00:00,8.88,8.9,8.88,8.9,1648000.0,6.721,6.7362,6.721,6.7362,1648000.0
2008-04-23 13:30:00,8.9,8.9,8.88,8.9,1430800.0,6.7362,6.7362,6.721,6.7362,1430800.0
2008-04-23 14:00:00,8.9,8.9,8.88,8.88,725000.0,6.7362,6.7362,6.721,6.721,725000.0
2008-04-23 14:30:00,8.88,8.92,8.88,8.9,2666600.0,6.721,6.7513,6.721,6.7362,2666600.0
2008-04-23 15:00:00,8.9,8.92,8.9,8.9,2103600.0,6.7362,6.7513,6.7362,6.7362,2103600.0
2008-04-23 15:30:00,8.9,8.93,8.9,8.93,2676600.0,6.7362,6.7589,6.7362,6.7589,2676600.0
2008-04-24 09:30:00,7.93,8.03,7.9,7.98,29033400.0,6.002,6.0777,5.9793,6.0399,29033400.0
2008-04-24 10:00:00,7.98,7.99,7.83,7.86,13402200.0,6.0399,6.0474,5.9263,5.949,13402200.0
2008-04-24 10:30:00,7.86,7.87,7.73,7.75,16764400.0,5.949,5.9566,5.8506,5.8658,16764400.0
2008-04-24 11:00:00,7.75,7.84,7.7,7.79,12014200.0,5.8658,5.9339,5.8279,5.896,12014200.0
2008-04-24 11:30:00,7.8,7.9,7.79,7.88,6991600.0,5.9036,5.9793,5.896,5.9642,6991600.0
2008-04-24 12:00:00,7.88,7.99,7.88,7.9,6399000.0,5.9642,6.0474,5.9642,5.9793,6399000.0
2008-04-24 12:30:00,7.91,7.95,7.88,7.95,4002600.0,5.9869,6.0171,5.9642,6.0171,4002600.0
2008-04-24 13:00:00,7.95,8.03,7.94,7.97,5519000.0,6.0171,6.0777,6.0096,6.0323,5519000.0
2008-04-24 13:30:00,7.97,7.98,7.93,7.93,3289600.0,6.0323,6.0399,6.002,6.002,3289600.0
2008-04-24 14:00:00,7.93,8.06,7.89,8.05,7720000.0,6.002,6.1004,5.9717,6.0928,7720000.0
2008-04-24 14:30:00,8.05,8.09,7.99,8.03,11414600.0,6.0928,6.1231,6.0474,6.0777,11414600.0
2008-04-24 15:00:00,8.03,8.06,7.98,8.02,9497600.0,6.0777,6.1004,6.0399,6.0701,9497600.0
2008-04-24 15:30:00,8.02,8.03,7.93,7.99,10466800.0,6.0701,6.0777,6.002,6.0474,10466800.0
2008-04-25 09:30:00,8.1,8.1,7.96,7.97,3451400.0,6.1307,6.1307,6.0247,6.0323,3451400.0
2008-04-25 10:00:00,7.97,7.97,7.91,7.94,3583600.0,6.0323,6.0323,5.9869,6.0096,3583600.0
2008-04-25 10:30:00,7.95,7.95,7.83,7.83,3458800.0,6.0171,6.0171,5.9263,5.9263,3458800.0
2008-04-25 11:00:00,7.83,7.85,7.73,7.76,7205400.0,5.9263,5.9415,5.8506,5.8733,7205400.0
2008-04-25 11:30:00,7.76,7.81,7.76,7.78,2560400.0,5.8733,5.9112,5.8733,5.8885,2560400.0
2008-04-25 12:00:00,7.77,7.79,7.76,7.77,1154600.0,5.8809,5.896,5.8733,5.8809,1154600.0
2008-04-25 12:30:00,7.76,7.8,7.76,7.79,1950600.0,5.8733,5.9036,5.8733,5.896,1950600.0
2008-04-25 13:00:00,7.78,7.82,7.76,7.78,1764800.0,5.8885,5.9188,5.8733,5.8885,1764800.0
2008-04-25 13:30:00,7.78,7.81,7.78,7.79,1525400.0,5.8885,5.9112,5.8885,5.896,1525400.0
2008-04-25 14:00:00,7.79,7.81,7.76,7.81,1733800.0,5.896,5.9112,5.8733,5.9112,1733800.0
2008-04-25 14:30:00,7.81,7.86,7.81,7.85,1985400.0,5.9112,5.949,5.9112,5.9415,1985400.0
2008-04-25 15:00:00,7.85,7.91,7.84,7.91,2293200.0,5.9415,5.9869,5.9339,5.9869,2293200.0
2008-04-25 15:30:00,7.91,7.94,7.9,7.93,4518400.0,5.9869,6.0096,5.9793,6.002,4518400.0
2008-04-28 09:30:00,7.95,7.98,7.84,7.88,2574800.0,6.0171,6.0399,5.9339,5.9642,2574800.0
2008-04-28 10:00:00,7.88,7.92,7.86,7.9,1401200.0,5.9642,5.9944,5.949,5.9793,1401200.0
2008-04-28 10:30:00,7.9,7.93,7.85,7.87,1398000.0,5.9793,6.002,5.9415,5.9566,1398000.0
2008-04-28 11:00:00,7.87,7.87,7.81,7.84,2011000.0,5.9566,5.9566,5.9112,5.9339,2011000.0
2008-04-28 11:30:00,7.84,7.88,7.83,7.86,2190000.0,5.9339,5.9642,5.9263,5.949,2190000.0
2008-04-28 12:00:00,7.86,7.89,7.86,7.89,1175800.0,5.949,5.9717,5.949,5.9717,1175800.0
2008-04-28 12:30:00,7.89,7.9,7.85,7.9,1150400.0,5.9717,5.9793,5.9415,5.9793,1150400.0
2008-04-28 13:00:00,7.9,7.92,7.89,7.89,1445000.0,5.9793,5.9944,5.9717,5.9717,1445000.0
2008-04-28 13:30:00,7.9,7.9,7.88,7.89,1500600.0,5.9793,5.9793,5.9642,5.9717,1500600.0
2008-04-28 14:00:00,7.9,7.9,7.86,7.88,1507400.0,5.9793,5.9793,5.949,5.9642,1507400.0
2008-04-28 14:30:00,7.87,7.88,7.86,7.87,1613800.0,5.9566,5.9642,5.949,5.9566,1613800.0
2008-04-28 15:00:00,7.86,7.88,7.84,7.84,1745200.0,5.949,5.9642,5.9339,5.9339,1745200.0
2008-04-28 15:30:00,7.84,7.85,7.8,7.82,2754600.0,5.9339,5.9415,5.9036,5.9188,2754600.0
2008-04-29 09:30:00,7.81,7.89,7.81,7.88,1321200.0,5.9112,5.9717,5.9112,5.9642,1321200.0
2008-04-29 10:00:00,7.88,7.9,7.86,7.9,2012800.0,5.9642,5.9793,5.949,5.9793,2012800.0
2008-04-29 10:30:00,7.9,7.99,7.89,7.99,2602800.0,5.9793,6.0474,5.9717,6.0474,2602800.0
2008-04-29 11:00:00,7.99,8.03,7.99,8.01,2002800.0,6.0474,6.0777,6.0474,6.0626,2002800.0
2008-04-29 11:30:00,8.01,8.02,7.99,8.0,1471400.0,6.0626,6.0701,6.0474,6.055,1471400.0
2008-04-29 12:00:00,8.0,8.0,7.98,8.0,731600.0,6.055,6.055,6.0399,6.055,731600.0
2008-04-29 12:30:00,8.0,8.03,7.99,8.01,1336600.0,6.055,6.0777,6.0474,6.0626,1336600.0
2008-04-29 13:00:00,8.02,8.05,8.02,8.02,1130200.0,6.0701,6.0928,6.0701,6.0701,1130200.0
2008-04-29 13:30:00,8.03,8.08,8.02,8.05,2878000.0,6.0777,6.1155,6.0701,6.0928,2878000.0
2008-04-29 14:00:00,8.05,8.1,8.05,8.1,2003400.0,6.0928,6.1307,6.0928,6.1307,2003400.0
2008-04-29 14:30:00,8.09,8.18,8.09,8.13,2612200.0,6.1231,6.1912,6.1231,6.1534,2612200.0
2008-04-29 15:00:00,8.13,8.18,8.12,8.12,2826600.0,6.1534,6.1912,6.1458,6.1458,2826600.0
2008-04-29 15:30:00,8.12,8.17,8.07,8.12,3953400.0,6.1458,6.1837,6.108,6.1458,3953400.0
2008-04-30 09:30:00,8.14,8.18,8.08,8.11,1532600.0,6.161,6.1912,6.1155,6.1382,1532600.0
2008-04-30 10:00:00,8.11,8.16,8.09,8.13,1518400.0,6.1382,6.1761,6.1231,6.1534,1518400.0
2008-04-30 10:30:00,8.13,8.23,8.12,8.2,1901800.0,6.1534,6.2291,6.1458,6.2064,1901800.0
2008-04-30 11:00:00,8.21,8.24,8.18,8.23,1191800.0,6.2139,6.2366,6.1912,6.2291,1191800.0
2008-04-30 11:30:00,8.23,8.24,8.17,8.23,2800000.0,6.2291,6.2366,6.1837,6.2291,2800000.0
2008-04-30 12:00:00,8.23,8.25,8.22,8.23,1546000.0,6.2291,6.2442,6.2215,6.2291,1546000.0
2008-04-30 12:30:00,8.23,8.28,8.22,8.27,1789800.0,6.2291,6.2669,6.2215,6.2593,1789800.0
2008-04-30 13:00:00,8.27,8.28,8.26,8.28,1608000.0,6.2593,6.2669,6.2518,6.2669,1608000.0
2008-04-30 13:30:00,8.28,8.3,8.22,8.22,1530400.0,6.2669,6.2821,6.2215,6.2215,1530400.0
2008-04-30 14:00:00,8.22,8.25,8.18,8.22,3472400.0,6.2215,6.2442,6.1912,6.2215,3472400.0
2008-04-30 14:30:00,8.22,8.24,8.12,8.13,2785000.0,6.2215,6.2366,6.1458,6.1534,2785000.0
2008-04-30 15:00:00,8.13,8.15,8.06,8.06,3134200.0,6.1534,6.1685,6.1004,6.1004,3134200.0
2008-04-30 15:30:00,8.06,8.1,8.03,8.1,3816600.0,6.1004,6.1307,6.0777,6.1307,3816600.0
2008-05-01 09:30:00,7.98,8.28,7.97,8.27,6635200.0,6.0399,6.2669,6.0323,6.2593,6635200.0
2008-05-01 10:00:00,8.27,8.32,8.24,8.31,3962600.0,6.2593,6.2972,6.2366,6.2896,3962600.0
2008-05-01 10:30:00,8.31,8.38,8.31,8.36,4164200.0,6.2896,6.3426,6.2896,6.3275,4164200.0
2008-05-01 11:00:00,8.36,8.4,8.33,8.34,2513600.0,6.3275,6.3577,6.3048,6.3123,2513600.0
2008-05-01 11:30:00,8.34,8.39,8.33,8.35,1678200.0,6.3123,6.3502,6.3048,6.3199,1678200.0
2008-05-01 12:00:00,8.35,8.37,8.31,8.37,1995200.0,6.3199,6.335,6.2896,6.335,1995200.0
2008-05-01 12:30:00,8.37,8.44,8.36,8.42,2111000.0,6.335,6.388,6.3275,6.3729,2111000.0
2008-05-01 13:00:00,8.43,8.45,8.38,8.43,1773000.0,6.3804,6.3956,6.3426,6.3804,1773000.0
2008-05-01 13:30:00,8.43,8.44,8.38,8.4,1801800.0,6.3804,6.388,6.3426,6.3577,1801800.0
2008-05-01 14:00:00,8.4,8.43,8.36,8.39,1736800.0,6.3577,6.3804,6.3275,6.3502,1736800.0
2008-05-01 14:30:00,8.39,8.43,8.38,8.4,1903400.0,6.3502,6.3804,6.3426,6.3577,1903400.0
2008-05-01 15:00:00,8.4,8.43,8.36,8.4,2594200.0,6.3577,6.3804,6.3275,6.3577,2594200.0
2008-05-01 15:30:00,8.4,8.4,8.31,8.33,6764600.0,6.3577,6.3577,6.2896,6.3048,6764600.0
2008-05-02 09:30:00,8.51,8.55,8.39,8.43,2713400.0,6.441,6.4713,6.3502,6.3804,2713400.0
2008-05-02 10:00:00,8.43,8.47,8.33,8.33,2313400.0,6.3804,6.4107,6.3048,6.3048,2313400.0
2008-05-02 10:30:00,8.33,8.35,8.22,8.22,2951400.0,6.3048,6.3199,6.2215,6.2215,2951400.0
2008-05-02 11:00:00,8.22,8.29,8.21,8.27,1446200.0,6.2215,6.2745,6.2139,6.2593,1446200.0
2008-05-02 11:30:00,8.27,8.31,8.25,8.26,1743000.0,6.2593,6.2896,6.2442,6.2518,1743000.0
2008-05-02 12:00:00,8.26,8.26,8.15,8.15,2201400.0,6.2518,6.2518,6.1685,6.1685,2201400.0
2008-05-02 12:30:00,8.15,8.18,8.13,8.18,2574400.0,6.1685,6.1912,6.1534,6.1912,2574400.0
2008-05-02 13:00:00,8.18,8.24,8.15,8.24,2157000.0,6.1912,6.2366,6.1685,6.2366,2157000.0
2008-05-02 13:30:00,8.24,8.31,8.24,8.27,2293600.0,6.2366,6.2896,6.2366,6.2593,2293600.0
2008-05-02 14:00:00,8.27,8.28,8.24,8.27,2471400.0,6.2593,6.2669,6.2366,6.2593,2471400.0
2008-05-02 14:30:00,8.27,8.29,8.23,8.23,1418600.0,6.2593,6.2745,6.2291,6.2291,1418600.0
2008-05-02 15:00:00,8.23,8.24,8.21,8.22,1610400.0,6.2291,6.2366,6.2139,6.2215,1610400.0
2008-05-02 15:30:00,8.22,8.24,8.18,8.24,2857200.0,6.2215,6.2366,6.1912,6.2366,2857200.0
2008-05-05 09:30:00,8.22,8.23,8.13,8.2,1651400.0,6.2215,6.2291,6.1534,6.2064,1651400.0
2008-05-05 10:00:00,8.21,8.29,8.16,8.16,1777600.0,6.2139,6.2745,6.1761,6.1761,1777600.0
2008-05-05 10:30:00,8.16,8.19,8.13,8.13,1473000.0,6.1761,6.1988,6.1534,6.1534,1473000.0
2008-05-05 11:00:00,8.13,8.15,8.1,8.12,1951200.0,6.1534,6.1685,6.1307,6.1458,1951200.0
2008-05-05 11:30:00,8.12,8.19,8.12,8.17,1046200.0,6.1458,6.1988,6.1458,6.1837,1046200.0
2008-05-05 12:00:00,8.17,8.2,8.15,8.2,1300000.0,6.1837,6.2064,6.1685,6.2064,1300000.0
2008-05-05 12:30:00,8.2,8.21,8.18,8.2,939800.0,6.2064,6.2139,6.1912,6.2064,939800.0
2008-05-05 13:00:00,8.2,8.21,8.16,8.17,700200.0,6.2064,6.2139,6.1761,6.1837,700200.0
2008-05-05 13:30:00,8.17,8.19,8.16,8.17,640600.0,6.1837,6.1988,6.1761,6.1837,640600.0
2008-05-05 14:00:00,8.17,8.18,8.13,8.13,2017400.0,6.1837,6.1912,6.1534,6.1534,2017400.0
2008-05-05 14:30:00,8.13,8.13,8.1,8.12,1307200.0,6.1534,6.1534,6.1307,6.1458,1307200.0
2008-05-05 15:00:00,8.12,8.17,8.12,8.14,1231600.0,6.1458,6.1837,6.1458,6.161,1231600.0
2008-05-05 15:30:00,8.14,8.18,8.13,8.18,3870600.0,6.161,6.1912,6.1534,6.1912,3870600.0
2008-05-06 09:30:00,8.11,8.18,8.06,8.09,1579200.0,6.1382,6.1912,6.1004,6.1231,1579200.0
2008-05-06 10:00:00,8.08,8.1,8.06,8.08,964400.0,6.1155,6.1307,6.1004,6.1155,964400.0
2008-05-06 10:30:00,8.08,8.17,8.06,8.16,1547000.0,6.1155,6.1837,6.1004,6.1761,1547000.0
2008-05-06 11:00:00,8.15,8.22,8.15,8.16,1448200.0,6.1685,6.2215,6.1685,6.1761,1448200.0
2008-05-06 11:30:00,8.16,8.19,8.13,8.19,856800.0,6.1761,6.1988,6.1534,6.1988,856800.0
2008-05-06 12:00:00,8.19,8.28,8.19,8.22,1922000.0,6.1988,6.2669,6.1988,6.2215,1922000.0
2008-05-06 12:30:00,8.22,8.26,8.21,8.25,1142000.0,6.2215,6.2518,6.2139,6.2442,1142000.0
2008-05-06 13:00:00,8.26,8.26,8.22,8.25,967200.0,6.2518,6.2518,6.2215,6.2442,967200.0
2008-05-06 13:30:00,8.25,8.28,8.22,8.24,1702400.0,6.2442,6.2669,6.2215,6.2366,1702400.0
2008-05-06 14:00:00,8.24,8.24,8.2,8.24,1240600.0,6.2366,6.2366,6.2064,6.2366,1240600.0
2008-05-06 14:30:00,8.24,8.28,8.22,8.27,1222800.0,6.2366,6.2669,6.2215,6.2593,1222800.0
2008-05-06 15:00:00,8.27,8.28,8.26,8.26,1028400.0,6.2593,6.2669,6.2518,6.2518,1028400.0
2008-05-06 15:30:00,8.26,8.28,8.14,8.18,5557400.0,6.2518,6.2669,6.161,6.1912,5557400.0
2008-05-07 09:30:00,8.15,8.23,8.14,8.18,2154000.0,6.1685,6.2291,6.161,6.1912,2154000.0
2008-05-07 10:00:00,8.18,8.18,8.1,8.11,2140000.0,6.1912,6.1912,6.1307,6.1382,2140000.0
2008-05-07 10:30:00,8.12,8.22,8.1,8.1,1561000.0,6.1458,6.2215,6.1307,6.1307,1561000.0
2008-05-07 11:00:00,8.1,8.13,8.04,8.05,2591400.0,6.1307,6.1534,6.0853,6.0928,2591400.0
2008-05-07 11:30:00,8.06,8.11,8.02,8.09,2496400.0,6.1004,6.1382,6.0701,6.1231,2496400.0
2008-05-07 12:00:00,8.09,8.12,8.07,8.07,2119200.0,6.1231,6.1458,6.108,6.108,2119200.0
2008-05-07 12:30:00,8.07,8.1,8.07,8.1,894200.0,6.108,6.1307,6.108,6.1307,894200.0
2008-05-07 13:00:00,8.1,8.1,8.03,8.08,2765400.0,6.1307,6.1307,6.0777,6.1155,2765400.0
2008-05-07 13:30:00,8.07,8.08,8.03,8.06,952800.0,6.108,6.1155,6.0777,6.1004,952800.0
2008-05-07 14:00:00,8.05,8.08,8.05,8.06,1471800.0,6.0928,6.1155,6.0928,6.1004,1471800.0
2008-05-07 14:30:00,8.06,8.06,8.01,8.04,2044000.0,6.1004,6.1004,6.0626,6.0853,2044000.0
2008-05-07 15:00:00,8.04,8.04,8.01,8.02,1667400.0,6.0853,6.0853,6.0626,6.0701,1667400.0
2008-05-07 15:30:00,8.02,8.02,7.96,7.98,4856200.0,6.0701,6.0701,6.0247,6.0399,4856200.0
2008-05-08 09:30:00,8.01,8.05,8.0,8.01,1698400.0,6.0626,6.0928,6.055,6.0626,1698400.0
2008-05-08 10:00:00,8.01,8.02,7.99,8.02,2707800.0,6.0626,6.0701,6.0474,6.0701,2707800.0
2008-05-08 10:30:00,8.02,8.04,8.0,8.04,2329800.0,6.0701,6.0853,6.055,6.0853,2329800.0
2008-05-08 11:00:00,8.04,8.05,8.0,8.01,3104400.0,6.0853,6.0928,6.055,6.0626,3104400.0
2008-05-08 11:30:00,8.0,8.03,8.0,8.01,1549000.0,6.055,6.0777,6.055,6.0626,1549000.0
2008-05-08 12:00:00,8.01,8.02,7.99,8.0,2314400.0,6.0626,6.0701,6.0474,6.055,2314400.0
2008-05-08 12:30:00,8.0,8.02,7.99,8.0,3141200.0,6.055,6.0701,6.0474,6.055,3141200.0
2008-05-08 13:00:00,8.0,8.01,7.97,8.0,2941200.0,6.055,6.0626,6.0323,6.055,2941200.0
2008-05-08 13:30:00,8.0,8.02,7.99,8.02,1822800.0,6.055,6.0701,6.0474,6.0701,1822800.0
2008-05-08 14:00:00,8.02,8.02,7.94,7.95,4418600.0,6.0701,6.0701,6.0096,6.0171,4418600.0
2008-05-08 14:30:00,7.95,7.96,7.89,7.89,2458200.0,6.0171,6.0247,5.9717,5.9717,2458200.0
2008-05-08 15:00:00,7.89,7.93,7.86,7.89,4934800.0,5.9717,6.002,5.949,5.9717,4934800.0
2008-05-08 15:30:00,7.9,7.93,7.89,7.93,3892600.0,5.9793,6.002,5.9717,6.002,3892600.0
2008-05-09 09:30:00,7.89,7.95,7.84,7.9,3161400.0,5.9717,6.0171,5.9339,5.9793,3161400.0
2008-05-09 10:00:00,7.9,7.99,7.89,7.95,2898800.0,5.9793,6.0474,5.9717,6.0171,2898800.0
2008-05-09 10:30:00,7.95,7.96,7.89,7.89,2599400.0,6.0171,6.0247,5.9717,5.9717,2599400.0
2008-05-09 11:00:00,7.89,7.92,7.87,7.9,1837200.0,5.9717,5.9944,5.9566,5.9793,1837200.0
2008-05-09 11:30:00,7.9,7.93,7.88,7.91,1405600.0,5.9793,6.002,5.9642,5.9869,1405600.0
2008-05-09 12:00:00,7.91,7.95,7.9,7.93,1188800.0,5.9869,6.0171,5.9793,6.002,1188800.0
2008-05-09 12:30:00,7.93,7.93,7.91,7.93,787400.0,6.002,6.002,5.9869,6.002,787400.0
2008-05-09 13:00:00,7.93,7.93,7.89,7.9,1559200.0,6.002,6.002,5.9717,5.9793,1559200.0
2008-05-09 13:30:00,7.9,7.96,7.88,7.95,1211400.0,5.9793,6.0247,5.9642,6.0171,1211400.0
2008-05-09 14:00:00,7.95,7.96,7.93,7.93,1011800.0,6.0171,6.0247,6.002,6.002,1011800.0
2008-05-09 14:30:00,7.93,7.93,7.9,7.91,1406200.0,6.002,6.002,5.9793,5.9869,1406200.0
2008-05-09 15:00:00,7.91,7.93,7.9,7.92,2804400.0,5.9869,6.002,5.9793,5.9944,2804400.0
2008-05-09 15:30:00,7.92,7.95,7.9,7.93,3822400.0,5.9944,6.0171,5.9793,6.002,3822400.0
2008-05-12 09:30:00,7.93,7.99,7.92,7.94,2757000.0,6.002,6.0474,5.9944,6.0096,2757000.0
2008-05-12 10:00:00,7.94,7.97,7.93,7.95,1507000.0,6.0096,6.0323,6.002,6.0171,1507000.0
2008-05-12 10:30:00,7.95,7.97,7.93,7.96,2322400.0,6.0171,6.0323,6.002,6.0247,2322400.0
2008-05-12 11:00:00,7.96,7.97,7.93,7.95,2931600.0,6.0247,6.0323,6.002,6.0171,2931600.0
2008-05-12 11:30:00,7.96,8.0,7.95,7.99,2009200.0,6.0247,6.055,6.0171,6.0474,2009200.0
2008-05-12 12:00:00,7.98,8.0,7.96,7.99,1724200.0,6.0399,6.055,6.0247,6.0474,1724200.0
2008-05-12 12:30:00,7.99,8.0,7.98,7.99,871000.0,6.0474,6.055,6.0399,6.0474,871000.0
2008-05-12 13:00:00,7.99,7.99,7.96,7.96,926600.0,6.0474,6.0474,6.0247,6.0247,926600.0
2008-05-12 13:30:00,7.96,7.97,7.94,7.96,830400.0,6.0247,6.0323,6.0096,6.0247,830400.0
2008-05-12 14:00:00,7.96,8.0,7.95,7.99,1378600.0,6.0247,6.055,6.0171,6.0474,1378600.0
2008-05-12 14:30:00,7.99,8.02,7.99,8.0,1256800.0,6.0474,6.0701,6.0474,6.055,1256800.0
2008-05-12 15:00:00,8.01,8.03,8.0,8.01,1933400.0,6.0626,6.0777,6.055,6.0626,1933400.0
2008-05-12 15:30:00,8.02,8.03,7.99,8.02,2842400.0,6.0701,6.0777,6.0474,6.0701,2842400.0
2008-05-13 09:30:00,8.04,8.04,7.91,7.95,1767800.0,6.0853,6.0853,5.9869,6.0171,1767800.0
2008-05-13 10:00:00,7.95,7.96,7.89,7.91,2166200.0,6.0171,6.0247,5.9717,5.9869,2166200.0
2008-05-13 10:30:00,7.92,7.95,7.89,7.9,1649800.0,5.9944,6.0171,5.9717,5.9793,1649800.0
2008-05-13 11:00:00,7.89,7.9,7.86,7.88,2146400.0,5.9717,5.9793,5.949,5.9642,2146400.0
2008-05-13 11:30:00,7.87,7.91,7.85,7.88,2495400.0,5.9566,5.9869,5.9415,5.9642,2495400.0
2008-05-13 12:00:00,7.88,7.93,7.88,7.92,1756800.0,5.9642,6.002,5.9642,5.9944,1756800.0
2008-05-13 12:30:00,7.93,7.93,7.87,7.89,840000.0,6.002,6.002,5.9566,5.9717,840000.0
2008-05-13 13:00:00,7.89,7.89,7.86,7.88,897200.0,5.9717,5.9717,5.949,5.9642,897200.0
2008-05-13 13:30:00,7.88,7.93,7.87,7.9,1119000.0,5.9642,6.002,5.9566,5.9793,1119000.0
2008-05-13 14:00:00,7.9,7.92,7.89,7.92,953600.0,5.9793,5.9944,5.9717,5.9944,953600.0
2008-05-13 14:30:00,7.92,7.96,7.89,7.95,1015200.0,5.9944,6.0247,5.9717,6.0171,1015200.0
2008-05-13 15:00:00,7.96,7.97,7.95,7.97,1278000.0,6.0247,6.0323,6.0171,6.0323,1278000.0
2008-05-13 15:30:00,7.97,8.0,7.96,7.99,2629600.0,6.0323,6.055,6.0247,6.0474,2629600.0
2008-05-14 09:30:00,7.98,8.06,7.98,8.03,1997800.0,6.0399,6.1004,6.0399,6.0777,1997800.0
2008-05-14 10:00:00,8.03,8.03,7.99,8.0,1647200.0,6.0777,6.0777,6.0474,6.055,1647200.0
2008-05-14 10:30:00,8.0,8.04,7.98,8.01,1815000.0,6.055,6.0853,6.0399,6.0626,1815000.0
2008-05-14 11:00:00,8.01,8.02,7.99,8.0,786000.0,6.0626,6.0701,6.0474,6.055,786000.0
2008-05-14 11:30:00,8.0,8.0,7.98,7.98,947200.0,6.055,6.055,6.0399,6.0399,947200.0
2008-05-14 12:00:00,7.98,8.01,7.98,8.0,5653600.0,6.0399,6.0626,6.0399,6.055,5653600.0
2008-05-14 12:30:00,8.0,8.01,7.99,8.0,666800.0,6.055,6.0626,6.0474,6.055,666800.0
2008-05-14 13:00:00,8.0,8.02,7.98,8.01,568800.0,6.055,6.0701,6.0399,6.0626,568800.0
2008-05-14 13:30:00,8.02,8.02,8.0,8.0,452600.0,6.0701,6.0701,6.055,6.055,452600.0
2008-05-14 14:00:00,8.0,8.04,8.0,8.04,883000.0,6.055,6.0853,6.055,6.0853,883000.0
2008-05-14 14:30:00,8.04,8.04,8.0,8.0,1013200.0,6.0853,6.0853,6.055,6.055,1013200.0
2008-05-14 15:00:00,8.0,8.01,7.95,7.97,1380200.0,6.055,6.0626,6.0171,6.0323,1380200.0
2008-05-14 15:30:00,7.96,7.98,7.93,7.95,2895400.0,6.0247,6.0399,6.002,6.0171,2895400.0
2008-05-15 09:30:00,7.93,7.99,7.92,7.98,1948000.0,6.002,6.0474,5.9944,6.0399,1948000.0
2008-05-15 10:00:00,7.98,7.99,7.95,7.98,1983400.0,6.0399,6.0474,6.0171,6.0399,1983400.0
2008-05-15 10:30:00,7.98,8.0,7.96,8.0,904800.0,6.0399,6.055,6.0247,6.055,904800.0
2008-05-15 11:00:00,8.0,8.03,7.99,8.01,864000.0,6.055,6.0777,6.0474,6.0626,864000.0
2008-05-15 11:30:00,8.01,8.03,8.0,8.02,485600.0,6.0626,6.0777,6.055,6.0701,485600.0
2008-05-15 12:00:00,8.03,8.1,8.02,8.09,1267400.0,6.0777,6.1307,6.0701,6.1231,1267400.0
2008-05-15 12:30:00,8.09,8.11,8.07,8.09,860600.0,6.1231,6.1382,6.108,6.1231,860600.0
2008-05-15 13:00:00,8.09,8.12,8.06,8.1,1055200.0,6.1231,6.1458,6.1004,6.1307,1055200.0
2008-05-15 13:30:00,8.1,8.11,8.04,8.06,756600.0,6.1307,6.1382,6.0853,6.1004,756600.0
2008-05-15 14:00:00,8.06,8.08,8.01,8.02,718400.0,6.1004,6.1155,6.0626,6.0701,718400.0
2008-05-15 14:30:00,8.01,8.03,8.01,8.03,1050600.0,6.0626,6.0777,6.0626,6.0777,1050600.0
2008-05-15 15:00:00,8.02,8.03,8.01,8.02,947000.0,6.0701,6.0777,6.0626,6.0701,947000.0
2008-05-15 15:30:00,8.02,8.04,8.02,8.04,2822200.0,6.0701,6.0853,6.0701,6.0853,2822200.0
2008-05-16 09:30:00,8.28,8.35,8.22,8.26,10372800.0,6.2669,6.3199,6.2215,6.2518,10372800.0
2008-05-16 10:00:00,8.26,8.29,8.24,8.27,3319200.0,6.2518,6.2745,6.2366,6.2593,3319200.0
2008-05-16 10:30:00,8.27,8.33,8.26,8.27,3603200.0,6.2593,6.3048,6.2518,6.2593,3603200.0
2008-05-16 11:00:00,8.27,8.3,8.24,8.3,2308600.0,6.2593,6.2821,6.2366,6.2821,2308600.0
2008-05-16 11:30:00,8.3,8.36,8.3,8.35,2160600.0,6.2821,6.3275,6.2821,6.3199,2160600.0
2008-05-16 12:00:00,8.35,8.38,8.34,8.36,1966600.0,6.3199,6.3426,6.3123,6.3275,1966600.0
2008-05-16 12:30:00,8.36,8.44,8.35,8.43,2526600.0,6.3275,6.388,6.3199,6.3804,2526600.0
2008-05-16 13:00:00,8.43,8.47,8.43,8.43,2977000.0,6.3804,6.4107,6.3804,6.3804,2977000.0
2008-05-16 13:30:00,8.43,8.44,8.36,8.38,3761800.0,6.3804,6.388,6.3275,6.3426,3761800.0
2008-05-16 14:00:00,8.38,8.44,8.37,8.44,3085800.0,6.3426,6.388,6.335,6.388,3085800.0
2008-05-16 14:30:00,8.44,8.47,8.41,8.47,3210600.0,6.388,6.4107,6.3653,6.4107,3210600.0
2008-05-16 15:00:00,8.47,8.5,8.45,8.48,3593600.0,6.4107,6.4334,6.3956,6.4183,3593600.0
2008-05-16 15:30:00,8.47,8.53,8.46,8.52,7547800.0,6.4107,6.4561,6.4032,6.4486,7547800.0
2008-05-19 09:30:00,8.53,8.63,8.51,8.63,3524400.0,6.4561,6.5318,6.441,6.5318,3524400.0
2008-05-19 10:00:00,8.63,8.68,8.61,8.65,3322600.0,6.5318,6.5697,6.5167,6.547,3322600.0
2008-05-19 10:30:00,8.65,8.67,8.63,8.63,3169600.0,6.547,6.5621,6.5318,6.5318,3169600.0
2008-05-19 11:00:00,8.64,8.71,8.63,8.7,2814800.0,6.5394,6.5924,6.5318,6.5848,2814800.0
2008-05-19 11:30:00,8.7,8.72,8.69,8.71,1528600.0,6.5848,6.5999,6.5772,6.5924,1528600.0
2008-05-19 12:00:00,8.71,8.72,8.69,8.69,1767200.0,6.5924,6.5999,6.5772,6.5772,1767200.0
2008-05-19 12:30:00,8.69,8.69,8.65,8.65,1575200.0,6.5772,6.5772,6.547,6.547,1575200.0
2008-05-19 13:00:00,8.65,8.67,8.65,8.66,1589600.0,6.547,6.5621,6.547,6.5545,1589600.0
2008-05-19 13:30:00,8.66,8.67,8.63,8.63,1458000.0,6.5545,6.5621,6.5318,6.5318,1458000.0
2008-05-19 14:00:00,8.63,8.66,8.6,8.62,3397600.0,6.5318,6.5545,6.5091,6.5243,3397600.0
2008-05-19 14:30:00,8.61,8.65,8.61,8.63,1906200.0,6.5167,6.547,6.5167,6.5318,1906200.0
2008-05-19 15:00:00,8.63,8.64,8.56,8.56,2439400.0,6.5318,6.5394,6.4788,6.4788,2439400.0
2008-05-19 15:30:00,8.56,8.57,8.49,8.54,5330800.0,6.4788,6.4864,6.4259,6.4637,5330800.0
2008-05-20 09:30:00,8.42,8.47,8.34,8.34,3749200.0,6.3729,6.4107,6.3123,6.3123,3749200.0
2008-05-20 10:00:00,8.34,8.37,8.29,8.34,4145000.0,6.3123,6.335,6.2745,6.3123,4145000.0
2008-05-20 10:30:00,8.34,8.36,8.27,8.31,2916600.0,6.3123,6.3275,6.2593,6.2896,2916600.0
2008-05-20 11:00:00,8.31,8.39,8.27,8.38,4353000.0,6.2896,6.3502,6.2593,6.3426,4353000.0
2008-05-20 11:30:00,8.38,8.47,8.37,8.4,3136400.0,6.3426,6.4107,6.335,6.3577,3136400.0
2008-05-20 12:00:00,8.4,8.42,8.38,8.41,3956000.0,6.3577,6.3729,6.3426,6.3653,3956000.0
2008-05-20 12:30:00,8.41,8.44,8.39,8.4,1413000.0,6.3653,6.388,6.3502,6.3577,1413000.0
2008-05-20 13:00:00,8.4,8.46,8.39,8.4,1718800.0,6.3577,6.4032,6.3502,6.3577,1718800.0
2008-05-20 13:30:00,8.41,8.42,8.4,8.4,1861200.0,6.3653,6.3729,6.3577,6.3577,1861200.0
2008-05-20 14:00:00,8.4,8.43,8.38,8.4,1642000.0,6.3577,6.3804,6.3426,6.3577,1642000.0
2008-05-20 14:30:00,8.4,8.41,8.37,8.39,3021800.0,6.3577,6.3653,6.335,6.3502,3021800.0
2008-05-20 15:00:00,8.39,8.42,8.38,8.4,2301400.0,6.3502,6.3729,6.3426,6.3577,2301400.0
2008-05-20 15:30:00,8.4,8.45,8.37,8.45,4697400.0,6.3577,6.3956,6.335,6.3956,4697400.0
2008-05-21 09:30:00,8.47,8.48,8.38,8.38,1723400.0,6.4107,6.4183,6.3426,6.3426,1723400.0
2008-05-21 10:00:00,8.38,8.44,8.38,8.41,1107600.0,6.3426,6.388,6.3426,6.3653,1107600.0
2008-05-21 10:30:00,8.41,8.45,8.38,8.38,1272400.0,6.3653,6.3956,6.3426,6.3426,1272400.0
2008-05-21 11:00:00,8.38,8.41,8.35,8.38,1048400.0,6.3426,6.3653,6.3199,6.3426,1048400.0
2008-05-21 11:30:00,8.38,8.39,8.37,8.38,979200.0,6.3426,6.3502,6.335,6.3426,979200.0
2008-05-21 12:00:00,8.38,8.4,8.38,8.4,830200.0,6.3426,6.3577,6.3426,6.3577,830200.0
2008-05-21 12:30:00,8.4,8.45,8.39,8.4,1224000.0,6.3577,6.3956,6.3502,6.3577,1224000.0
2008-05-21 13:00:00,8.4,8.4,8.37,8.38,1688400.0,6.3577,6.3577,6.335,6.3426,1688400.0
2008-05-21 13:30:00,8.38,8.39,8.38,8.38,1226800.0,6.3426,6.3502,6.3426,6.3426,1226800.0
2008-05-21 14:00:00,8.38,8.38,8.36,8.37,3943400.0,6.3426,6.3426,6.3275,6.335,3943400.0
2008-05-21 14:30:00,8.37,8.38,8.34,8.35,3822600.0,6.335,6.3426,6.3123,6.3199,3822600.0
2008-05-21 15:00:00,8.36,8.4,8.34,8.38,2416800.0,6.3275,6.3577,6.3123,6.3426,2416800.0
2008-05-21 15:30:00,8.38,8.38,8.33,8.35,3751000.0,6.3426,6.3426,6.3048,6.3199,3751000.0
2008-05-22 09:30:00,8.35,8.4,8.3,8.38,2044600.0,6.3199,6.3577,6.2821,6.3426,2044600.0
2008-05-22 10:00:00,8.38,8.45,8.38,8.43,2019600.0,6.3426,6.3956,6.3426,6.3804,2019600.0
2008-05-22 10:30:00,8.43,8.47,8.38,8.4,3484600.0,6.3804,6.4107,6.3426,6.3577,3484600.0
2008-05-22 11:00:00,8.4,8.43,8.38,8.4,2405800.0,6.3577,6.3804,6.3426,6.3577,2405800.0
2008-05-22 11:30:00,8.4,8.43,8.37,8.43,1835000.0,6.3577,6.3804,6.335,6.3804,1835000.0
2008-05-22 12:00:00,8.43,8.48,8.43,8.48,1216800.0,6.3804,6.4183,6.3804,6.4183,1216800.0
2008-05-22 12:30:00,8.47,8.56,8.47,8.54,1846600.0,6.4107,6.4788,6.4107,6.4637,1846600.0
2008-05-22 13:00:00,8.54,8.55,8.5,8.53,2201800.0,6.4637,6.4713,6.4334,6.4561,2201800.0
2008-05-22 13:30:00,8.53,8.59,8.52,8.58,2126400.0,6.4561,6.5015,6.4486,6.494,2126400.0
2008-05-22 14:00:00,8.59,8.65,8.58,8.62,3245200.0,6.5015,6.547,6.494,6.5243,3245200.0
2008-05-22 14:30:00,8.62,8.63,8.6,8.62,2350000.0,6.5243,6.5318,6.5091,6.5243,2350000.0
2008-05-22 15:00:00,8.63,8.63,8.55,8.56,3533800.0,6.5318,6.5318,6.4713,6.4788,3533800.0
2008-05-22 15:30:00,8.56,8.59,8.54,8.55,3578800.0,6.4788,6.5015,6.4637,6.4713,3578800.0
2008-05-23 09:30:00,8.55,8.55,8.35,8.4,1661800.0,6.4713,6.4713,6.3199,6.3577,1661800.0
2008-05-23 10:00:00,8.41,8.49,8.39,8.39,2182200.0,6.3653,6.4259,6.3502,6.3502,2182200.0
2008-05-23 10:30:00,8.39,8.43,8.38,8.38,2175800.0,6.3502,6.3804,6.3426,6.3426,2175800.0
2008-05-23 11:00:00,8.38,8.46,8.38,8.45,1968600.0,6.3426,6.4032,6.3426,6.3956,1968600.0
2008-05-23 11:30:00,8.45,8.49,8.43,8.46,2318000.0,6.3956,6.4259,6.3804,6.4032,2318000.0
2008-05-23 12:00:00,8.46,8.53,8.46,8.47,796600.0,6.4032,6.4561,6.4032,6.4107,796600.0
2008-05-23 12:30:00,8.46,8.48,8.44,8.44,884400.0,6.4032,6.4183,6.388,6.388,884400.0
2008-05-23 13:00:00,8.44,8.48,8.43,8.48,1092200.0,6.388,6.4183,6.3804,6.4183,1092200.0
2008-05-23 13:30:00,8.48,8.55,8.48,8.52,1300600.0,6.4183,6.4713,6.4183,6.4486,1300600.0
2008-05-23 14:00:00,8.52,8.53,8.49,8.51,1272400.0,6.4486,6.4561,6.4259,6.441,1272400.0
2008-05-23 14:30:00,8.51,8.52,8.47,8.47,905000.0,6.441,6.4486,6.4107,6.4107,905000.0
2008-05-23 15:00:00,8.47,8.51,8.44,8.51,1421400.0,6.4107,6.441,6.388,6.441,1421400.0
2008-05-23 15:30:00,8.51,8.52,8.47,8.49,2929400.0,6.441,6.4486,6.4107,6.4259,2929400.0
2008-05-27 09:30:00,8.5,8.65,8.48,8.65,2089600.0,6.4334,6.547,6.4183,6.547,2089600.0
2008-05-27 10:00:00,8.65,8.73,8.63,8.65,2169600.0,6.547,6.6075,6.5318,6.547,2169600.0
2008-05-27 10:30:00,8.64,8.65,8.6,8.6,1523600.0,6.5394,6.547,6.5091,6.5091,1523600.0
2008-05-27 11:00:00,8.6,8.62,8.56,8.56,1651600.0,6.5091,6.5243,6.4788,6.4788,1651600.0
2008-05-27 11:30:00,8.56,8.58,8.54,8.56,1619600.0,6.4788,6.494,6.4637,6.4788,1619600.0
2008-05-27 12:00:00,8.56,8.56,8.54,8.56,1010000.0,6.4788,6.4788,6.4637,6.4788,1010000.0
2008-05-27 12:30:00,8.55,8.56,8.51,8.53,998000.0,6.4713,6.4788,6.441,6.4561,998000.0
2008-05-27 13:00:00,8.53,8.55,8.51,8.55,1146200.0,6.4561,6.4713,6.441,6.4713,1146200.0
2008-05-27 13:30:00,8.55,8.62,8.55,8.62,1187200.0,6.4713,6.5243,6.4713,6.5243,1187200.0
2008-05-27 14:00:00,8.61,8.63,8.6,8.63,1023800.0,6.5167,6.5318,6.5091,6.5318,1023800.0
2008-05-27 14:30:00,8.63,8.8,8.63,8.78,4685800.0,6.5318,6.6605,6.5318,6.6454,4685800.0
2008-05-27 15:00:00,8.78,8.79,8.74,8.77,3977000.0,6.6454,6.6529,6.6151,6.6378,3977000.0
2008-05-27 15:30:00,8.77,8.77,8.72,8.75,4464200.0,6.6378,6.6378,6.5999,6.6226,4464200.0
2008-05-28 09:30:00,8.8,8.85,8.74,8.75,3605800.0,6.6605,6.6983,6.6151,6.6226,3605800.0
2008-05-28 10:00:00,8.76,8.77,8.68,8.72,3210600.0,6.6302,6.6378,6.5697,6.5999,3210600.0
2008-05-28 10:30:00,8.72,8.81,8.71,8.79,2904000.0,6.5999,6.6681,6.5924,6.6529,2904000.0
2008-05-28 11:00:00,8.8,8.83,8.74,8.82,1594400.0,6.6605,6.6832,6.6151,6.6756,1594400.0
2008-05-28 11:30:00,8.81,8.86,8.79,8.8,1180400.0,6.6681,6.7059,6.6529,6.6605,1180400.0
2008-05-28 12:00:00,8.8,8.85,8.74,8.85,1729600.0,6.6605,6.6983,6.6151,6.6983,1729600.0
2008-05-28 12:30:00,8.85,8.85,8.8,8.81,944600.0,6.6983,6.6983,6.6605,6.6681,944600.0
2008-05-28 13:00:00,8.81,8.88,8.81,8.85,2790600.0,6.6681,6.721,6.6681,6.6983,2790600.0
2008-05-28 13:30:00,8.85,8.87,8.84,8.86,1817600.0,6.6983,6.7135,6.6908,6.7059,1817600.0
2008-05-28 14:00:00,8.87,8.93,8.86,8.91,1998600.0,6.7135,6.7589,6.7059,6.7437,1998600.0
2008-05-28 14:30:00,8.91,8.94,8.9,8.92,1443400.0,6.7437,6.7665,6.7362,6.7513,1443400.0
2008-05-28 15:00:00,8.91,8.94,8.9,8.92,2355800.0,6.7437,6.7665,6.7362,6.7513,2355800.0
2008-05-28 15:30:00,8.92,8.94,8.9,8.92,3821400.0,6.7513,6.7665,6.7362,6.7513,3821400.0
2008-05-29 09:30:00,8.93,9.05,8.92,9.03,2529000.0,6.7589,6.8497,6.7513,6.8346,2529000.0
2008-05-29 10:00:00,9.04,9.08,9.0,9.04,1518400.0,6.8421,6.8724,6.8119,6.8421,1518400.0
2008-05-29 10:30:00,9.04,9.06,8.99,9.02,2309800.0,6.8421,6.8573,6.8043,6.827,2309800.0
2008-05-29 11:00:00,9.02,9.03,9.0,9.01,1196000.0,6.827,6.8346,6.8119,6.8194,1196000.0
2008-05-29 11:30:00,9.02,9.05,9.0,9.03,1218800.0,6.827,6.8497,6.8119,6.8346,1218800.0
2008-05-29 12:00:00,9.03,9.03,9.0,9.02,534200.0,6.8346,6.8346,6.8119,6.827,534200.0
2008-05-29 12:30:00,9.02,9.06,9.02,9.04,1210400.0,6.827,6.8573,6.827,6.8421,1210400.0
2008-05-29 13:00:00,9.04,9.1,9.04,9.09,1363000.0,6.8421,6.8876,6.8421,6.88,1363000.0
2008-05-29 13:30:00,9.09,9.18,9.08,9.11,2227600.0,6.88,6.9481,6.8724,6.8951,2227600.0
2008-05-29 14:00:00,9.12,9.17,9.11,9.14,1233200.0,6.9027,6.9405,6.8951,6.9178,1233200.0
2008-05-29 14:30:00,9.15,9.15,9.12,9.12,1170800.0,6.9254,6.9254,6.9027,6.9027,1170800.0
2008-05-29 15:00:00,9.12,9.15,9.1,9.1,1221600.0,6.9027,6.9254,6.8876,6.8876,1221600.0
2008-05-29 15:30:00,9.1,9.21,9.09,9.16,5788000.0,6.8876,6.9708,6.88,6.933,5788000.0
2008-05-30 09:30:00,9.21,9.21,9.05,9.08,2163800.0,6.9708,6.9708,6.8497,6.8724,2163800.0
2008-05-30 10:00:00,9.08,9.11,9.07,9.1,2784600.0,6.8724,6.8951,6.8648,6.8876,2784600.0
2008-05-30 10:30:00,9.1,9.1,9.05,9.08,1799600.0,6.8876,6.8876,6.8497,6.8724,1799600.0
2008-05-30 11:00:00,9.09,9.1,9.06,9.06,1783400.0,6.88,6.8876,6.8573,6.8573,1783400.0
2008-05-30 11:30:00,9.06,9.08,9.05,9.06,1644800.0,6.8573,6.8724,6.8497,6.8573,1644800.0
2008-05-30 12:00:00,9.06,9.06,9.04,9.04,1438400.0,6.8573,6.8573,6.8421,6.8421,1438400.0
2008-05-30 12:30:00,9.05,9.05,9.04,9.05,667800.0,6.8497,6.8497,6.8421,6.8497,667800.0
2008-05-30 13:00:00,9.05,9.05,9.01,9.01,798600.0,6.8497,6.8497,6.8194,6.8194,798600.0
2008-05-30 13:30:00,9.01,9.04,9.01,9.04,741200.0,6.8194,6.8421,6.8194,6.8421,741200.0
2008-05-30 14:00:00,9.04,9.04,9.0,9.01,1173200.0,6.8421,6.8421,6.8119,6.8194,1173200.0
2008-05-30 14:30:00,9.01,9.06,9.01,9.06,1283800.0,6.8194,6.8573,6.8194,6.8573,1283800.0
2008-05-30 15:00:00,9.06,9.07,9.05,9.06,1440000.0,6.8573,6.8648,6.8497,6.8573,1440000.0
2008-05-30 15:30:00,9.06,9.1,9.05,9.09,3241200.0,6.8573,6.8876,6.8497,6.88,3241200.0
2008-06-02 09:30:00,9.09,9.09,9.0,9.02,2273800.0,6.88,6.88,6.8119,6.827,2273800.0
2008-06-02 10:00:00,9.02,9.04,8.96,8.97,1949800.0,6.827,6.8421,6.7816,6.7892,1949800.0
2008-06-02 10:30:00,8.96,9.0,8.96,8.99,991600.0,6.7816,6.8119,6.7816,6.8043,991600.0
2008-06-02 11:00:00,9.0,9.0,8.97,8.98,1511600.0,6.8119,6.8119,6.7892,6.7967,1511600.0
2008-06-02 11:30:00,8.98,9.0,8.96,8.96,2166200.0,6.7967,6.8119,6.7816,6.7816,2166200.0
2008-06-02 12:00:00,8.96,8.97,8.92,8.92,1563200.0,6.7816,6.7892,6.7513,6.7513,1563200.0
2008-06-02 12:30:00,8.92,8.92,8.83,8.83,1642800.0,6.7513,6.7513,6.6832,6.6832,1642800.0
2008-06-02 13:00:00,8.83,8.86,8.81,8.85,863200.0,6.6832,6.7059,6.6681,6.6983,863200.0
2008-06-02 13:30:00,8.85,8.87,8.83,8.87,927000.0,6.6983,6.7135,6.6832,6.7135,927000.0
2008-06-02 14:00:00,8.87,8.88,8.84,8.88,1924200.0,6.7135,6.721,6.6908,6.721,1924200.0
2008-06-02 14:30:00,8.87,8.91,8.85,8.89,1276600.0,6.7135,6.7437,6.6983,6.7286,1276600.0
2008-06-02 15:00:00,8.89,8.96,8.88,8.94,1400600.0,6.7286,6.7816,6.721,6.7665,1400600.0
2008-06-02 15:30:00,8.94,8.99,8.94,8.97,2127400.0,6.7665,6.8043,6.7665,6.7892,2127400.0
2008-06-03 09:30:00,8.99,9.06,8.9,8.94,1559400.0,6.8043,6.8573,6.7362,6.7665,1559400.0
2008-06-03 10:00:00,8.94,9.01,8.9,8.91,1158600.0,6.7665,6.8194,6.7362,6.7437,1158600.0
2008-06-03 10:30:00,8.91,8.93,8.89,8.9,622400.0,6.7437,6.7589,6.7286,6.7362,622400.0
2008-06-03 11:00:00,8.9,8.99,8.9,8.93,995000.0,6.7362,6.8043,6.7362,6.7589,995000.0
2008-06-03 11:30:00,8.93,8.97,8.92,8.97,767800.0,6.7589,6.7892,6.7513,6.7892,767800.0
2008-06-03 12:00:00,8.97,8.97,8.95,8.97,1923000.0,6.7892,6.7892,6.774,6.7892,1923000.0
2008-06-03 12:30:00,8.97,8.97,8.94,8.95,735000.0,6.7892,6.7892,6.7665,6.774,735000.0
2008-06-03 13:00:00,8.95,8.97,8.92,8.93,1280400.0,6.774,6.7892,6.7513,6.7589,1280400.0
2008-06-03 13:30:00,8.93,8.93,8.79,8.82,1844000.0,6.7589,6.7589,6.6529,6.6756,1844000.0
2008-06-03 14:00:00,8.81,8.82,8.7,8.72,2801200.0,6.6681,6.6756,6.5848,6.5999,2801200.0
2008-06-03 14:30:00,8.72,8.81,8.71,8.79,3025200.0,6.5999,6.6681,6.5924,6.6529,3025200.0
2008-06-03 15:00:00,8.79,8.87,8.76,8.87,2937600.0,6.6529,6.7135,6.6302,6.7135,2937600.0
2008-06-03 15:30:00,8.87,8.92,8.85,8.87,3056800.0,6.7135,6.7513,6.6983,6.7135,3056800.0
2008-06-04 09:30:00,8.9,9.16,8.86,9.08,5654000.0,6.7362,6.933,6.7059,6.8724,5654000.0
2008-06-04 10:00:00,9.09,9.1,8.98,9.02,4277200.0,6.88,6.8876,6.7967,6.827,4277200.0
2008-06-04 10:30:00,9.02,9.13,8.99,9.11,2956200.0,6.827,6.9103,6.8043,6.8951,2956200.0
2008-06-04 11:00:00,9.11,9.13,9.09,9.11,2746400.0,6.8951,6.9103,6.88,6.8951,2746400.0
2008-06-04 11:30:00,9.11,9.12,9.09,9.1,1549000.0,6.8951,6.9027,6.88,6.8876,1549000.0
2008-06-04 12:00:00,9.1,9.17,9.1,9.15,2503200.0,6.8876,6.9405,6.8876,6.9254,2503200.0
2008-06-04 12:30:00,9.15,9.15,9.08,9.08,1137800.0,6.9254,6.9254,6.8724,6.8724,1137800.0
2008-06-04 13:00:00,9.08,9.1,9.06,9.09,983800.0,6.8724,6.8876,6.8573,6.88,983800.0
2008-06-04 13:30:00,9.09,9.12,9.08,9.12,1229200.0,6.88,6.9027,6.8724,6.9027,1229200.0
2008-06-04 14:00:00,9.12,9.12,9.01,9.07,1366000.0,6.9027,6.9027,6.8194,6.8648,1366000.0
2008-06-04 14:30:00,9.07,9.1,9.0,9.01,1921800.0,6.8648,6.8876,6.8119,6.8194,1921800.0
2008-06-04 15:00:00,9.01,9.08,9.0,9.04,1760200.0,6.8194,6.8724,6.8119,6.8421,1760200.0
2008-06-04 15:30:00,9.04,9.09,9.04,9.05,2548200.0,6.8421,6.88,6.8421,6.8497,2548200.0
2008-06-05 09:30:00,9.11,9.13,9.01,9.1,1599600.0,6.8951,6.9103,6.8194,6.8876,1599600.0
2008-06-05 10:00:00,9.1,9.16,9.04,9.12,1678200.0,6.8876,6.933,6.8421,6.9027,1678200.0
2008-06-05 10:30:00,9.12,9.15,9.11,9.13,929000.0,6.9027,6.9254,6.8951,6.9103,929000.0
2008-06-05 11:00:00,9.13,9.14,9.09,9.13,880000.0,6.9103,6.9178,6.88,6.9103,880000.0
2008-06-05 11:30:00,9.13,9.17,9.12,9.13,1374800.0,6.9103,6.9405,6.9027,6.9103,1374800.0
2008-06-05 12:00:00,9.12,9.15,9.11,9.15,706600.0,6.9027,6.9254,6.8951,6.9254,706600.0
2008-06-05 12:30:00,9.15,9.18,9.15,9.17,728600.0,6.9254,6.9481,6.9254,6.9405,728600.0
2008-06-05 13:00:00,9.17,9.19,9.16,9.17,1737800.0,6.9405,6.9557,6.933,6.9405,1737800.0
2008-06-05 13:30:00,9.17,9.19,9.16,9.19,1061200.0,6.9405,6.9557,6.933,6.9557,1061200.0
2008-06-05 14:00:00,9.19,9.19,9.06,9.08,1901600.0,6.9557,6.9557,6.8573,6.8724,1901600.0
2008-06-05 14:30:00,9.08,9.17,9.08,9.17,1314800.0,6.8724,6.9405,6.8724,6.9405,1314800.0
2008-06-05 15:00:00,9.16,9.22,9.16,9.19,2181200.0,6.933,6.9784,6.933,6.9557,2181200.0
2008-06-05 15:30:00,9.19,9.25,9.18,9.25,4850800.0,6.9557,7.0011,6.9481,7.0011,4850800.0
2008-06-06 09:30:00,9.18,9.18,9.06,9.09,1597800.0,6.9481,6.9481,6.8573,6.88,1597800.0
2008-06-06 10:00:00,9.09,9.11,9.07,9.09,1465000.0,6.88,6.8951,6.8648,6.88,1465000.0
2008-06-06 10:30:00,9.09,9.11,9.06,9.06,1765000.0,6.88,6.8951,6.8573,6.8573,1765000.0
2008-06-06 11:00:00,9.06,9.06,8.94,8.95,2507800.0,6.8573,6.8573,6.7665,6.774,2507800.0
2008-06-06 11:30:00,8.95,9.01,8.93,8.97,1852800.0,6.774,6.8194,6.7589,6.7892,1852800.0
2008-06-06 12:00:00,8.97,9.02,8.95,8.98,914200.0,6.7892,6.827,6.774,6.7967,914200.0
2008-06-06 12:30:00,8.99,9.05,8.98,9.0,929400.0,6.8043,6.8497,6.7967,6.8119,929400.0
2008-06-06 13:00:00,9.01,9.01,8.95,8.95,1284600.0,6.8194,6.8194,6.774,6.774,1284600.0
2008-06-06 13:30:00,8.96,8.97,8.94,8.97,844000.0,6.7816,6.7892,6.7665,6.7892,844000.0
2008-06-06 14:00:00,8.97,8.97,8.88,8.91,1965200.0,6.7892,6.7892,6.721,6.7437,1965200.0
2008-06-06 14:30:00,8.92,8.92,8.84,8.84,1913800.0,6.7513,6.7513,6.6908,6.6908,1913800.0
2008-06-06 15:00:00,8.85,8.9,8.82,8.84,2185800.0,6.6983,6.7362,6.6756,6.6908,2185800.0
2008-06-06 15:30:00,8.84,8.88,8.84,8.85,3407200.0,6.6908,6.721,6.6908,6.6983,3407200.0
2008-06-09 09:30:00,8.9,9.0,8.86,9.0,2626000.0,6.7362,6.8119,6.7059,6.8119,2626000.0
2008-06-09 10:00:00,8.99,9.1,8.96,9.07,2393200.0,6.8043,6.8876,6.7816,6.8648,2393200.0
2008-06-09 10:30:00,9.06,9.1,8.98,9.0,2288800.0,6.8573,6.8876,6.7967,6.8119,2288800.0
2008-06-09 11:00:00,9.01,9.03,8.99,9.02,839000.0,6.8194,6.8346,6.8043,6.827,839000.0
2008-06-09 11:30:00,9.02,9.06,8.99,9.06,1755600.0,6.827,6.8573,6.8043,6.8573,1755600.0
2008-06-09 12:00:00,9.06,9.06,9.01,9.03,648400.0,6.8573,6.8573,6.8194,6.8346,648400.0
2008-06-09 12:30:00,9.03,9.03,9.0,9.01,692000.0,6.8346,6.8346,6.8119,6.8194,692000.0
2008-06-09 13:00:00,9.02,9.02,8.92,8.95,1231200.0,6.827,6.827,6.7513,6.774,1231200.0
2008-06-09 13:30:00,8.96,8.97,8.88,8.89,2005800.0,6.7816,6.7892,6.721,6.7286,2005800.0
2008-06-09 14:00:00,8.9,8.9,8.79,8.83,3043400.0,6.7362,6.7362,6.6529,6.6832,3043400.0
2008-06-09 14:30:00,8.83,8.84,8.74,8.74,3605000.0,6.6832,6.6908,6.6151,6.6151,3605000.0
2008-06-09 15:00:00,8.74,8.76,8.69,8.7,5283400.0,6.6151,6.6302,6.5772,6.5848,5283400.0
2008-06-09 15:30:00,8.7,8.78,8.7,8.77,5319400.0,6.5848,6.6454,6.5848,6.6378,5319400.0
2008-06-10 09:30:00,8.7,8.78,8.63,8.74,1417000.0,6.5848,6.6454,6.5318,6.6151,1417000.0
2008-06-10 10:00:00,8.74,8.79,8.72,8.76,871600.0,6.6151,6.6529,6.5999,6.6302,871600.0
2008-06-10 10:30:00,8.76,8.77,8.71,8.76,1149000.0,6.6302,6.6378,6.5924,6.6302,1149000.0
2008-06-10 11:00:00,8.77,8.8,8.72,8.74,1162600.0,6.6378,6.6605,6.5999,6.6151,1162600.0
2008-06-10 11:30:00,8.74,8.81,8.72,8.8,1276200.0,6.6151,6.6681,6.5999,6.6605,1276200.0
2008-06-10 12:00:00,8.8,8.88,8.8,8.85,952400.0,6.6605,6.721,6.6605,6.6983,952400.0
2008-06-10 12:30:00,8.86,8.9,8.84,8.84,772800.0,6.7059,6.7362,6.6908,6.6908,772800.0
2008-06-10 13:00:00,8.85,8.96,8.83,8.95,1367600.0,6.6983,6.7816,6.6832,6.774,1367600.0
2008-06-10 13:30:00,8.95,8.97,8.9,8.9,1469800.0,6.774,6.7892,6.7362,6.7362,1469800.0
2008-06-10 14:00:00,8.9,8.93,8.86,8.92,1711000.0,6.7362,6.7589,6.7059,6.7513,1711000.0
2008-06-10 14:30:00,8.92,8.94,8.89,8.94,1290000.0,6.7513,6.7665,6.7286,6.7665,1290000.0
2008-06-10 15:00:00,8.95,8.97,8.91,8.96,1345400.0,6.774,6.7892,6.7437,6.7816,1345400.0
2008-06-10 15:30:00,8.96,8.96,8.92,8.93,3246200.0,6.7816,6.7816,6.7513,6.7589,3246200.0
2008-06-11 09:30:00,8.97,8.97,8.8,8.85,1330400.0,6.7892,6.7892,6.6605,6.6983,1330400.0
2008-06-11 10:00:00,8.85,8.9,8.78,8.79,1697000.0,6.6983,6.7362,6.6454,6.6529,1697000.0
2008-06-11 10:30:00,8.79,8.88,8.79,8.88,1685000.0,6.6529,6.721,6.6529,6.721,1685000.0
2008-06-11 11:00:00,8.88,8.88,8.81,8.84,1376800.0,6.721,6.721,6.6681,6.6908,1376800.0
2008-06-11 11:30:00,8.84,8.88,8.81,8.87,1402200.0,6.6908,6.721,6.6681,6.7135,1402200.0
2008-06-11 12:00:00,8.87,8.88,8.84,8.84,952200.0,6.7135,6.721,6.6908,6.6908,952200.0
2008-06-11 12:30:00,8.84,8.84,8.8,8.83,1679800.0,6.6908,6.6908,6.6605,6.6832,1679800.0
2008-06-11 13:00:00,8.83,8.87,8.82,8.84,656000.0,6.6832,6.7135,6.6756,6.6908,656000.0
2008-06-11 13:30:00,8.84,8.84,8.79,8.84,1281600.0,6.6908,6.6908,6.6529,6.6908,1281600.0
2008-06-11 14:00:00,8.84,8.86,8.8,8.85,1334800.0,6.6908,6.7059,6.6605,6.6983,1334800.0
2008-06-11 14:30:00,8.85,8.88,8.85,8.86,759200.0,6.6983,6.721,6.6983,6.7059,759200.0
2008-06-11 15:00:00,8.85,8.88,8.84,8.88,1796000.0,6.6983,6.721,6.6908,6.721,1796000.0
2008-06-11 15:30:00,8.88,8.89,8.78,8.79,4508200.0,6.721,6.7286,6.6454,6.6529,4508200.0
2008-06-12 09:30:00,8.88,8.96,8.83,8.93,1100200.0,6.721,6.7816,6.6832,6.7589,1100200.0
2008-06-12 10:00:00,8.93,8.97,8.92,8.95,1355800.0,6.7589,6.7892,6.7513,6.774,1355800.0
2008-06-12 10:30:00,8.95,8.98,8.91,8.98,1159800.0,6.774,6.7967,6.7437,6.7967,1159800.0
2008-06-12 11:00:00,8.97,9.03,8.97,9.0,1304600.0,6.7892,6.8346,6.7892,6.8119,1304600.0
2008-06-12 11:30:00,9.0,9.02,8.98,9.01,647400.0,6.8119,6.827,6.7967,6.8194,647400.0
2008-06-12 12:00:00,9.01,9.01,8.97,8.97,652400.0,6.8194,6.8194,6.7892,6.7892,652400.0
2008-06-12 12:30:00,8.99,8.99,8.95,8.95,989000.0,6.8043,6.8043,6.774,6.774,989000.0
2008-06-12 13:00:00,8.95,8.97,8.93,8.97,688000.0,6.774,6.7892,6.7589,6.7892,688000.0
2008-06-12 13:30:00,8.97,8.97,8.93,8.94,989600.0,6.7892,6.7892,6.7589,6.7665,989600.0
2008-06-12 14:00:00,8.94,8.95,8.9,8.92,1117400.0,6.7665,6.774,6.7362,6.7513,1117400.0
2008-06-12 14:30:00,8.92,8.94,8.87,8.88,1405000.0,6.7513,6.7665,6.7135,6.721,1405000.0
2008-06-12 15:00:00,8.88,8.88,8.84,8.85,1555600.0,6.721,6.721,6.6908,6.6983,1555600.0
2008-06-12 15:30:00,8.85,8.93,8.85,8.9,2927600.0,6.6983,6.7589,6.6983,6.7362,2927600.0
2008-06-13 09:30:00,8.98,9.01,8.92,9.01,1730600.0,6.7967,6.8194,6.7513,6.8194,1730600.0
2008-06-13 10:00:00,9.01,9.1,8.99,9.07,2089000.0,6.8194,6.8876,6.8043,6.8648,2089000.0
2008-06-13 10:30:00,9.07,9.09,9.01,9.05,1333000.0,6.8648,6.88,6.8194,6.8497,1333000.0
2008-06-13 11:00:00,9.05,9.08,9.0,9.05,1615000.0,6.8497,6.8724,6.8119,6.8497,1615000.0
2008-06-13 11:30:00,9.05,9.06,8.99,9.03,1001600.0,6.8497,6.8573,6.8043,6.8346,1001600.0
2008-06-13 12:00:00,9.03,9.05,9.03,9.04,348800.0,6.8346,6.8497,6.8346,6.8421,348800.0
2008-06-13 12:30:00,9.04,9.05,8.99,9.03,1058400.0,6.8421,6.8497,6.8043,6.8346,1058400.0
2008-06-13 13:00:00,9.02,9.05,8.99,9.02,765600.0,6.827,6.8497,6.8043,6.827,765600.0
2008-06-13 13:30:00,9.02,9.03,8.97,9.01,819400.0,6.827,6.8346,6.7892,6.8194,819400.0
2008-06-13 14:00:00,9.01,9.03,8.99,9.01,792200.0,6.8194,6.8346,6.8043,6.8194,792200.0
2008-06-13 14:30:00,9.01,9.04,9.0,9.02,2305000.0,6.8194,6.8421,6.8119,6.827,2305000.0
2008-06-13 15:00:00,9.02,9.04,8.99,9.0,835200.0,6.827,6.8421,6.8043,6.8119,835200.0
2008-06-13 15:30:00,9.01,9.09,8.99,9.08,3362800.0,6.8194,6.88,6.8043,6.8724,3362800.0
2008-06-16 09:30:00,9.02,9.08,8.95,9.04,1409800.0,6.827,6.8724,6.774,6.8421,1409800.0
2008-06-16 10:00:00,9.04,9.12,9.03,9.11,1051400.0,6.8421,6.9027,6.8346,6.8951,1051400.0
2008-06-16 10:30:00,9.11,9.2,9.08,9.18,1143600.0,6.8951,6.9632,6.8724,6.9481,1143600.0
2008-06-16 11:00:00,9.18,9.22,9.15,9.17,1134000.0,6.9481,6.9784,6.9254,6.9405,1134000.0
2008-06-16 11:30:00,9.17,9.18,9.15,9.15,734600.0,6.9405,6.9481,6.9254,6.9254,734600.0
2008-06-16 12:00:00,9.15,9.15,9.11,9.13,920000.0,6.9254,6.9254,6.8951,6.9103,920000.0
2008-06-16 12:30:00,9.13,9.15,9.13,9.14,674200.0,6.9103,6.9254,6.9103,6.9178,674200.0
2008-06-16 13:00:00,9.14,9.23,9.13,9.22,1521800.0,6.9178,6.9859,6.9103,6.9784,1521800.0
2008-06-16 13:30:00,9.22,9.28,9.22,9.24,1796800.0,6.9784,7.0238,6.9784,6.9935,1796800.0
2008-06-16 14:00:00,9.25,9.26,9.17,9.18,1293600.0,7.0011,7.0087,6.9405,6.9481,1293600.0
2008-06-16 14:30:00,9.18,9.18,9.16,9.17,847600.0,6.9481,6.9481,6.933,6.9405,847600.0
2008-06-16 15:00:00,9.17,9.18,9.15,9.18,703200.0,6.9405,6.9481,6.9254,6.9481,703200.0
2008-06-16 15:30:00,9.18,9.19,9.15,9.17,1691400.0,6.9481,6.9557,6.9254,6.9405,1691400.0
2008-06-17 09:30:00,9.19,9.24,9.1,9.1,1515800.0,6.9557,6.9935,6.8876,6.8876,1515800.0
2008-06-17 10:00:00,9.11,9.19,9.11,9.13,759400.0,6.8951,6.9557,6.8951,6.9103,759400.0
2008-06-17 10:30:00,9.14,9.18,9.12,9.13,1045600.0,6.9178,6.9481,6.9027,6.9103,1045600.0
2008-06-17 11:00:00,9.13,9.14,9.08,9.09,1349800.0,6.9103,6.9178,6.8724,6.88,1349800.0
2008-06-17 11:30:00,9.08,9.1,9.06,9.06,685800.0,6.8724,6.8876,6.8573,6.8573,685800.0
2008-06-17 12:00:00,9.06,9.1,9.06,9.06,619000.0,6.8573,6.8876,6.8573,6.8573,619000.0
2008-06-17 12:30:00,9.07,9.09,9.04,9.08,997000.0,6.8648,6.88,6.8421,6.8724,997000.0
2008-06-17 13:00:00,9.08,9.12,9.06,9.08,541400.0,6.8724,6.9027,6.8573,6.8724,541400.0
2008-06-17 13:30:00,9.08,9.09,9.06,9.06,453000.0,6.8724,6.88,6.8573,6.8573,453000.0
2008-06-17 14:00:00,9.07,9.08,9.06,9.07,488600.0,6.8648,6.8724,6.8573,6.8648,488600.0
2008-06-17 14:30:00,9.07,9.08,9.05,9.06,666000.0,6.8648,6.8724,6.8497,6.8573,666000.0
2008-06-17 15:00:00,9.06,9.08,9.04,9.06,1135000.0,6.8573,6.8724,6.8421,6.8573,1135000.0
2008-06-17 15:30:00,9.06,9.06,9.04,9.06,1399600.0,6.8573,6.8573,6.8421,6.8573,1399600.0
2008-06-18 09:30:00,9.0,9.05,8.95,8.97,1102000.0,6.8119,6.8497,6.774,6.7892,1102000.0
2008-06-18 10:00:00,8.97,8.99,8.88,8.88,1356400.0,6.7892,6.8043,6.721,6.721,1356400.0
2008-06-18 10:30:00,8.88,8.9,8.83,8.85,1401800.0,6.721,6.7362,6.6832,6.6983,1401800.0
2008-06-18 11:00:00,8.85,8.93,8.84,8.92,1045200.0,6.6983,6.7589,6.6908,6.7513,1045200.0
2008-06-18 11:30:00,8.91,9.04,8.91,9.03,1239400.0,6.7437,6.8421,6.7437,6.8346,1239400.0
2008-06-18 12:00:00,9.03,9.03,8.93,8.93,594200.0,6.8346,6.8346,6.7589,6.7589,594200.0
2008-06-18 12:30:00,8.93,8.97,8.92,8.93,1002800.0,6.7589,6.7892,6.7513,6.7589,1002800.0
2008-06-18 13:00:00,8.93,8.93,8.86,8.88,693600.0,6.7589,6.7589,6.7059,6.721,693600.0
2008-06-18 13:30:00,8.88,8.89,8.86,8.86,1010600.0,6.721,6.7286,6.7059,6.7059,1010600.0
2008-06-18 14:00:00,8.87,8.9,8.84,8.86,932600.0,6.7135,6.7362,6.6908,6.7059,932600.0
2008-06-18 14:30:00,8.86,8.9,8.85,8.9,723200.0,6.7059,6.7362,6.6983,6.7362,723200.0
2008-06-18 15:00:00,8.9,8.96,8.89,8.93,1700000.0,6.7362,6.7816,6.7286,6.7589,1700000.0
2008-06-18 15:30:00,8.93,8.94,8.87,8.89,1732800.0,6.7589,6.7665,6.7135,6.7286,1732800.0
2008-06-19 09:30:00,8.89,8.9,8.78,8.81,1021800.0,6.7286,6.7362,6.6454,6.6681,1021800.0
2008-06-19 10:00:00,8.81,8.82,8.69,8.72,3419400.0,6.6681,6.6756,6.5772,6.5999,3419400.0
2008-06-19 10:30:00,8.72,8.83,8.72,8.81,1647600.0,6.5999,6.6832,6.5999,6.6681,1647600.0
2008-06-19 11:00:00,8.81,8.84,8.75,8.79,891400.0,6.6681,6.6908,6.6226,6.6529,891400.0
2008-06-19 11:30:00,8.79,8.84,8.79,8.83,729800.0,6.6529,6.6908,6.6529,6.6832,729800.0
2008-06-19 12:00:00,8.84,8.99,8.83,8.96,1245400.0,6.6908,6.8043,6.6832,6.7816,1245400.0
2008-06-19 12:30:00,8.97,8.98,8.93,8.93,755000.0,6.7892,6.7967,6.7589,6.7589,755000.0
2008-06-19 13:00:00,8.92,8.96,8.92,8.94,813000.0,6.7513,6.7816,6.7513,6.7665,813000.0
2008-06-19 13:30:00,8.94,8.96,8.89,8.9,936400.0,6.7665,6.7816,6.7286,6.7362,936400.0
2008-06-19 14:00:00,8.9,8.94,8.88,8.91,912400.0,6.7362,6.7665,6.721,6.7437,912400.0
2008-06-19 14:30:00,8.92,8.99,8.91,8.99,1451400.0,6.7513,6.8043,6.7437,6.8043,1451400.0
2008-06-19 15:00:00,8.99,9.03,8.98,8.99,1690400.0,6.8043,6.8346,6.7967,6.8043,1690400.0
2008-06-19 15:30:00,8.99,8.99,8.97,8.99,1602000.0,6.8043,6.8043,6.7892,6.8043,1602000.0
2008-06-20 09:30:00,8.89,8.91,8.72,8.74,5755400.0,6.7286,6.7437,6.5999,6.6151,5755400.0
2008-06-20 10:00:00,8.74,8.76,8.65,8.76,1490000.0,6.6151,6.6302,6.547,6.6302,1490000.0
2008-06-20 10:30:00,8.75,8.75,8.65,8.7,1408200.0,6.6226,6.6226,6.547,6.5848,1408200.0
2008-06-20 11:00:00,8.7,8.74,8.67,8.71,843200.0,6.5848,6.6151,6.5621,6.5924,843200.0
2008-06-20 11:30:00,8.71,8.75,8.68,8.7,623600.0,6.5924,6.6226,6.5697,6.5848,623600.0
2008-06-20 12:00:00,8.7,8.71,8.67,8.71,714400.0,6.5848,6.5924,6.5621,6.5924,714400.0
2008-06-20 12:30:00,8.71,8.72,8.7,8.71,683200.0,6.5924,6.5999,6.5848,6.5924,683200.0
2008-06-20 13:00:00,8.71,8.76,8.69,8.69,1278600.0,6.5924,6.6302,6.5772,6.5772,1278600.0
2008-06-20 13:30:00,8.69,8.7,8.67,8.67,1779000.0,6.5772,6.5848,6.5621,6.5621,1779000.0
2008-06-20 14:00:00,8.67,8.69,8.65,8.68,781400.0,6.5621,6.5772,6.547,6.5697,781400.0
2008-06-20 14:30:00,8.68,8.69,8.65,8.65,866000.0,6.5697,6.5772,6.547,6.547,866000.0
2008-06-20 15:00:00,8.65,8.65,8.59,8.62,3123200.0,6.547,6.547,6.5015,6.5243,3123200.0
2008-06-20 15:30:00,8.62,8.65,8.6,8.62,3770600.0,6.5243,6.547,6.5091,6.5243,3770600.0
2008-06-23 09:30:00,8.63,8.74,8.59,8.6,1919400.0,6.5318,6.6151,6.5015,6.5091,1919400.0
2008-06-23 10:00:00,8.6,8.65,8.58,8.61,1183400.0,6.5091,6.547,6.494,6.5167,1183400.0
2008-06-23 10:30:00,8.61,8.65,8.54,8.56,1010200.0,6.5167,6.547,6.4637,6.4788,1010200.0
2008-06-23 11:00:00,8.56,8.56,8.52,8.52,1082000.0,6.4788,6.4788,6.4486,6.4486,1082000.0
2008-06-23 11:30:00,8.52,8.54,8.51,8.53,1187000.0,6.4486,6.4637,6.441,6.4561,1187000.0
2008-06-23 12:00:00,8.52,8.54,8.51,8.52,590600.0,6.4486,6.4637,6.441,6.4486,590600.0
2008-06-23 12:30:00,8.52,8.54,8.52,8.53,749800.0,6.4486,6.4637,6.4486,6.4561,749800.0
2008-06-23 13:00:00,8.53,8.56,8.52,8.53,1442800.0,6.4561,6.4788,6.4486,6.4561,1442800.0
2008-06-23 13:30:00,8.53,8.57,8.52,8.55,800600.0,6.4561,6.4864,6.4486,6.4713,800600.0
2008-06-23 14:00:00,8.54,8.55,8.48,8.49,3573600.0,6.4637,6.4713,6.4183,6.4259,3573600.0
2008-06-23 14:30:00,8.49,8.49,8.28,8.29,7307400.0,6.4259,6.4259,6.2669,6.2745,7307400.0
2008-06-23 15:00:00,8.29,8.31,8.23,8.26,7068800.0,6.2745,6.2896,6.2291,6.2518,7068800.0
2008-06-23 15:30:00,8.25,8.27,8.13,8.15,8617800.0,6.2442,6.2593,6.1534,6.1685,8617800.0
2008-06-24 09:30:00,8.2,8.26,8.13,8.19,3006400.0,6.2064,6.2518,6.1534,6.1988,3006400.0
2008-06-24 10:00:00,8.19,8.29,8.15,8.25,1985000.0,6.1988,6.2745,6.1685,6.2442,1985000.0
2008-06-24 10:30:00,8.25,8.32,8.19,8.32,1948000.0,6.2442,6.2972,6.1988,6.2972,1948000.0
2008-06-24 11:00:00,8.32,8.4,8.27,8.38,2041000.0,6.2972,6.3577,6.2593,6.3426,2041000.0
2008-06-24 11:30:00,8.37,8.46,8.36,8.45,2093000.0,6.335,6.4032,6.3275,6.3956,2093000.0
2008-06-24 12:00:00,8.44,8.45,8.38,8.38,1469200.0,6.388,6.3956,6.3426,6.3426,1469200.0
2008-06-24 12:30:00,8.38,8.41,8.36,8.37,883400.0,6.3426,6.3653,6.3275,6.335,883400.0
2008-06-24 13:00:00,8.37,8.38,8.33,8.37,978800.0,6.335,6.3426,6.3048,6.335,978800.0
2008-06-24 13:30:00,8.37,8.4,8.34,8.39,820600.0,6.335,6.3577,6.3123,6.3502,820600.0
2008-06-24 14:00:00,8.39,8.45,8.38,8.44,885000.0,6.3502,6.3956,6.3426,6.388,885000.0
2008-06-24 14:30:00,8.44,8.44,8.34,8.35,1542600.0,6.388,6.388,6.3123,6.3199,1542600.0
2008-06-24 15:00:00,8.35,8.37,8.28,8.28,3556400.0,6.3199,6.335,6.2669,6.2669,3556400.0
2008-06-24 15:30:00,8.28,8.3,8.28,8.29,2633200.0,6.2669,6.2821,6.2669,6.2745,2633200.0
2008-06-25 09:30:00,8.34,8.53,8.31,8.48,2493600.0,6.3123,6.4561,6.2896,6.4183,2493600.0
2008-06-25 10:00:00,8.48,8.52,8.47,8.49,2103000.0,6.4183,6.4486,6.4107,6.4259,2103000.0
2008-06-25 10:30:00,8.49,8.58,8.49,8.55,1594800.0,6.4259,6.494,6.4259,6.4713,1594800.0
2008-06-25 11:00:00,8.55,8.56,8.52,8.56,1159000.0,6.4713,6.4788,6.4486,6.4788,1159000.0
2008-06-25 11:30:00,8.56,8.6,8.56,8.6,1449800.0,6.4788,6.5091,6.4788,6.5091,1449800.0
2008-06-25 12:00:00,8.59,8.65,8.59,8.63,1831600.0,6.5015,6.547,6.5015,6.5318,1831600.0
2008-06-25 12:30:00,8.63,8.64,8.62,8.62,896800.0,6.5318,6.5394,6.5243,6.5243,896800.0
2008-06-25 13:00:00,8.62,8.62,8.58,8.58,625000.0,6.5243,6.5243,6.494,6.494,625000.0
2008-06-25 13:30:00,8.58,8.59,8.53,8.53,490400.0,6.494,6.5015,6.4561,6.4561,490400.0
2008-06-25 14:00:00,8.53,8.63,8.53,8.55,2081800.0,6.4561,6.5318,6.4561,6.4713,2081800.0
2008-06-25 14:30:00,8.55,8.59,8.49,8.55,2000400.0,6.4713,6.5015,6.4259,6.4713,2000400.0
2008-06-25 15:00:00,8.54,8.63,8.5,8.54,2058600.0,6.4637,6.5318,6.4334,6.4637,2058600.0
2008-06-25 15:30:00,8.54,8.56,8.46,8.56,4136800.0,6.4637,6.4788,6.4032,6.4788,4136800.0
2008-06-26 09:30:00,8.38,8.42,8.32,8.36,2313400.0,6.3426,6.3729,6.2972,6.3275,2313400.0
2008-06-26 10:00:00,8.36,8.4,8.31,8.38,1705400.0,6.3275,6.3577,6.2896,6.3426,1705400.0
2008-06-26 10:30:00,8.38,8.38,8.24,8.24,1213800.0,6.3426,6.3426,6.2366,6.2366,1213800.0
2008-06-26 11:00:00,8.24,8.27,8.23,8.24,1546000.0,6.2366,6.2593,6.2291,6.2366,1546000.0
2008-06-26 11:30:00,8.24,8.28,8.24,8.27,977400.0,6.2366,6.2669,6.2366,6.2593,977400.0
2008-06-26 12:00:00,8.27,8.31,8.24,8.28,1084000.0,6.2593,6.2896,6.2366,6.2669,1084000.0
2008-06-26 12:30:00,8.27,8.28,8.24,8.24,1101800.0,6.2593,6.2669,6.2366,6.2366,1101800.0
2008-06-26 13:00:00,8.24,8.26,8.21,8.24,1134000.0,6.2366,6.2518,6.2139,6.2366,1134000.0
2008-06-26 13:30:00,8.24,8.26,8.22,8.24,915400.0,6.2366,6.2518,6.2215,6.2366,915400.0
2008-06-26 14:00:00,8.24,8.27,8.2,8.22,1464200.0,6.2366,6.2593,6.2064,6.2215,1464200.0
2008-06-26 14:30:00,8.23,8.24,8.2,8.2,1711400.0,6.2291,6.2366,6.2064,6.2064,1711400.0
2008-06-26 15:00:00,8.21,8.24,8.18,8.18,2158600.0,6.2139,6.2366,6.1912,6.1912,2158600.0
2008-06-26 15:30:00,8.18,8.2,8.13,8.15,4414800.0,6.1912,6.2064,6.1534,6.1685,4414800.0
2008-06-27 09:30:00,8.15,8.25,8.14,8.22,1760600.0,6.1685,6.2442,6.161,6.2215,1760600.0
2008-06-27 10:00:00,8.22,8.29,8.18,8.18,1546600.0,6.2215,6.2745,6.1912,6.1912,1546600.0
2008-06-27 10:30:00,8.18,8.21,8.12,8.13,1480000.0,6.1912,6.2139,6.1458,6.1534,1480000.0
2008-06-27 11:00:00,8.13,8.16,8.1,8.13,1257000.0,6.1534,6.1761,6.1307,6.1534,1257000.0
2008-06-27 11:30:00,8.13,8.14,8.11,8.13,850600.0,6.1534,6.161,6.1382,6.1534,850600.0
2008-06-27 12:00:00,8.14,8.15,8.12,8.12,597400.0,6.161,6.1685,6.1458,6.1458,597400.0
2008-06-27 12:30:00,8.12,8.13,8.05,8.09,1716600.0,6.1458,6.1534,6.0928,6.1231,1716600.0
2008-06-27 13:00:00,8.09,8.09,8.03,8.04,1225600.0,6.1231,6.1231,6.0777,6.0853,1225600.0
2008-06-27 13:30:00,8.03,8.04,7.97,8.03,1869000.0,6.0777,6.0853,6.0323,6.0777,1869000.0
2008-06-27 14:00:00,8.03,8.12,8.01,8.12,1663800.0,6.0777,6.1458,6.0626,6.1458,1663800.0
2008-06-27 14:30:00,8.12,8.15,8.09,8.15,1348600.0,6.1458,6.1685,6.1231,6.1685,1348600.0
2008-06-27 15:00:00,8.15,8.15,8.08,8.1,1277400.0,6.1685,6.1685,6.1155,6.1307,1277400.0
2008-06-27 15:30:00,8.1,8.17,8.09,8.17,3581600.0,6.1307,6.1837,6.1231,6.1837,3581600.0
2008-06-30 09:30:00,8.13,8.13,8.0,8.0,2187400.0,6.1534,6.1534,6.055,6.055,2187400.0
2008-06-30 10:00:00,7.99,8.01,7.95,8.0,2243800.0,6.0474,6.0626,6.0171,6.055,2243800.0
2008-06-30 10:30:00,8.01,8.04,7.99,8.03,1364400.0,6.0626,6.0853,6.0474,6.0777,1364400.0
2008-06-30 11:00:00,8.04,8.16,8.04,8.16,1075600.0,6.0853,6.1761,6.0853,6.1761,1075600.0
2008-06-30 11:30:00,8.16,8.17,8.1,8.13,1151200.0,6.1761,6.1837,6.1307,6.1534,1151200.0
2008-06-30 12:00:00,8.13,8.13,8.1,8.12,1330000.0,6.1534,6.1534,6.1307,6.1458,1330000.0
2008-06-30 12:30:00,8.12,8.12,8.05,8.06,940400.0,6.1458,6.1458,6.0928,6.1004,940400.0
2008-06-30 13:00:00,8.06,8.07,8.03,8.05,778400.0,6.1004,6.108,6.0777,6.0928,778400.0
2008-06-30 13:30:00,8.05,8.05,7.95,7.96,2117200.0,6.0928,6.0928,6.0171,6.0247,2117200.0
2008-06-30 14:00:00,7.96,7.98,7.93,7.97,1489800.0,6.0247,6.0399,6.002,6.0323,1489800.0
2008-06-30 14:30:00,7.96,7.97,7.93,7.93,1940600.0,6.0247,6.0323,6.002,6.002,1940600.0
2008-06-30 15:00:00,7.93,7.99,7.93,7.96,2310800.0,6.002,6.0474,6.002,6.0247,2310800.0
2008-06-30 15:30:00,7.96,7.96,7.87,7.87,5156800.0,6.0247,6.0247,5.9566,5.9566,5156800.0
2008-07-01 09:30:00,7.77,7.81,7.74,7.75,2650600.0,5.8809,5.9112,5.8582,5.8658,2650600.0
2008-07-01 10:00:00,7.75,7.8,7.66,7.7,3885000.0,5.8658,5.9036,5.7977,5.8279,3885000.0
2008-07-01 10:30:00,7.7,7.8,7.7,7.8,4068600.0,5.8279,5.9036,5.8279,5.9036,4068600.0
2008-07-01 11:00:00,7.79,7.83,7.76,7.77,1859800.0,5.896,5.9263,5.8733,5.8809,1859800.0
2008-07-01 11:30:00,7.77,7.77,7.69,7.7,1800200.0,5.8809,5.8809,5.8204,5.8279,1800200.0
2008-07-01 12:00:00,7.7,7.72,7.64,7.66,2614600.0,5.8279,5.8431,5.7825,5.7977,2614600.0
2008-07-01 12:30:00,7.66,7.75,7.66,7.75,2041600.0,5.7977,5.8658,5.7977,5.8658,2041600.0
2008-07-01 13:00:00,7.75,7.76,7.71,7.73,2409600.0,5.8658,5.8733,5.8355,5.8506,2409600.0
2008-07-01 13:30:00,7.73,7.8,7.68,7.75,1414200.0,5.8506,5.9036,5.8128,5.8658,1414200.0
2008-07-01 14:00:00,7.75,7.86,7.75,7.8,2515600.0,5.8658,5.949,5.8658,5.9036,2515600.0
2008-07-01 14:30:00,7.8,7.83,7.78,7.79,3911000.0,5.9036,5.9263,5.8885,5.896,3911000.0
2008-07-01 15:00:00,7.8,7.8,7.71,7.72,4175000.0,5.9036,5.9036,5.8355,5.8431,4175000.0
2008-07-01 15:30:00,7.72,7.81,7.72,7.81,3978000.0,5.8431,5.9112,5.8431,5.9112,3978000.0
2008-07-02 09:30:00,8.02,8.03,7.77,7.83,5489200.0,6.0701,6.0777,5.8809,5.9263,5489200.0
2008-07-02 10:00:00,7.83,7.89,7.77,7.89,3984200.0,5.9263,5.9717,5.8809,5.9717,3984200.0
2008-07-02 10:30:00,7.89,8.0,7.87,7.92,2587200.0,5.9717,6.055,5.9566,5.9944,2587200.0
2008-07-02 11:00:00,7.92,7.92,7.79,7.81,2544800.0,5.9944,5.9944,5.896,5.9112,2544800.0
2008-07-02 11:30:00,7.81,7.86,7.8,7.85,3005600.0,5.9112,5.949,5.9036,5.9415,3005600.0
2008-07-02 12:00:00,7.85,7.9,7.83,7.86,1909000.0,5.9415,5.9793,5.9263,5.949,1909000.0
2008-07-02 12:30:00,7.86,7.88,7.84,7.85,1832800.0,5.949,5.9642,5.9339,5.9415,1832800.0
2008-07-02 13:00:00,7.85,7.88,7.85,7.85,1489600.0,5.9415,5.9642,5.9415,5.9415,1489600.0
2008-07-02 13:30:00,7.86,7.87,7.84,7.87,1535200.0,5.949,5.9566,5.9339,5.9566,1535200.0
2008-07-02 14:00:00,7.87,7.88,7.85,7.85,2451200.0,5.9566,5.9642,5.9415,5.9415,2451200.0
2008-07-02 14:30:00,7.85,7.89,7.83,7.85,5561000.0,5.9415,5.9717,5.9263,5.9415,5561000.0
2008-07-02 15:00:00,7.84,7.86,7.81,7.84,4050000.0,5.9339,5.949,5.9112,5.9339,4050000.0
2008-07-02 15:30:00,7.84,7.85,7.82,7.84,6785200.0,5.9339,5.9415,5.9188,5.9339,6785200.0
2008-07-03 09:30:00,7.86,7.9,7.66,7.71,3760800.0,5.949,5.9793,5.7977,5.8355,3760800.0
2008-07-03 10:00:00,7.71,7.78,7.6,7.76,2540400.0,5.8355,5.8885,5.7522,5.8733,2540400.0
2008-07-03 10:30:00,7.76,7.79,7.69,7.73,2222800.0,5.8733,5.896,5.8204,5.8506,2222800.0
2008-07-03 11:00:00,7.73,7.81,7.72,7.8,1830200.0,5.8506,5.9112,5.8431,5.9036,1830200.0
2008-07-03 11:30:00,7.8,7.81,7.75,7.76,2489800.0,5.9036,5.9112,5.8658,5.8733,2489800.0
2008-07-03 12:00:00,7.75,7.76,7.67,7.74,2420200.0,5.8658,5.8733,5.8052,5.8582,2420200.0
2008-07-03 12:30:00,7.74,7.79,7.71,7.78,4001800.0,5.8582,5.896,5.8355,5.8885,4001800.0
2008-07-07 09:30:00,7.8,7.81,7.69,7.73,2302000.0,5.9036,5.9112,5.8204,5.8506,2302000.0
2008-07-07 10:00:00,7.73,7.73,7.62,7.71,2647000.0,5.8506,5.8506,5.7674,5.8355,2647000.0
2008-07-07 10:30:00,7.7,7.71,7.62,7.62,1214400.0,5.8279,5.8355,5.7674,5.7674,1214400.0
2008-07-07 11:00:00,7.62,7.63,7.55,7.61,2244600.0,5.7674,5.7749,5.7144,5.7598,2244600.0
2008-07-07 11:30:00,7.62,7.64,7.53,7.54,2442400.0,5.7674,5.7825,5.6993,5.7068,2442400.0
2008-07-07 12:00:00,7.54,7.57,7.42,7.43,2198200.0,5.7068,5.7295,5.616,5.6236,2198200.0
2008-07-07 12:30:00,7.43,7.48,7.42,7.45,2278400.0,5.6236,5.6614,5.616,5.6387,2278400.0
2008-07-07 13:00:00,7.45,7.49,7.43,7.46,1699200.0,5.6387,5.669,5.6236,5.6463,1699200.0
2008-07-07 13:30:00,7.46,7.49,7.45,7.46,1840200.0,5.6463,5.669,5.6387,5.6463,1840200.0
2008-07-07 14:00:00,7.47,7.5,7.45,7.45,1978600.0,5.6538,5.6766,5.6387,5.6387,1978600.0
2008-07-07 14:30:00,7.45,7.46,7.43,7.46,1907600.0,5.6387,5.6463,5.6236,5.6463,1907600.0
2008-07-07 15:00:00,7.46,7.55,7.46,7.55,3688400.0,5.6463,5.7144,5.6463,5.7144,3688400.0
2008-07-07 15:30:00,7.55,7.55,7.45,7.47,7006000.0,5.7144,5.7144,5.6387,5.6538,7006000.0
2008-07-08 09:30:00,7.38,7.57,7.33,7.53,4117000.0,5.5857,5.7295,5.5479,5.6993,4117000.0
2008-07-08 10:00:00,7.53,7.6,7.48,7.58,2861600.0,5.6993,5.7522,5.6614,5.7371,2861600.0
2008-07-08 10:30:00,7.58,7.61,7.52,7.58,2703800.0,5.7371,5.7598,5.6917,5.7371,2703800.0
2008-07-08 11:00:00,7.58,7.66,7.56,7.63,1740800.0,5.7371,5.7977,5.722,5.7749,1740800.0
2008-07-08 11:30:00,7.63,7.63,7.57,7.6,2600400.0,5.7749,5.7749,5.7295,5.7522,2600400.0
2008-07-08 12:00:00,7.59,7.65,7.58,7.64,1828600.0,5.7447,5.7901,5.7371,5.7825,1828600.0
2008-07-08 12:30:00,7.64,7.68,7.63,7.64,1230000.0,5.7825,5.8128,5.7749,5.7825,1230000.0
2008-07-08 13:00:00,7.64,7.65,7.6,7.61,1502200.0,5.7825,5.7901,5.7522,5.7598,1502200.0
2008-07-08 13:30:00,7.61,7.64,7.59,7.6,1724800.0,5.7598,5.7825,5.7447,5.7522,1724800.0
2008-07-08 14:00:00,7.6,7.63,7.59,7.63,1568400.0,5.7522,5.7749,5.7447,5.7749,1568400.0
2008-07-08 14:30:00,7.63,7.72,7.62,7.71,2187600.0,5.7749,5.8431,5.7674,5.8355,2187600.0
2008-07-08 15:00:00,7.71,7.74,7.66,7.74,3332200.0,5.8355,5.8582,5.7977,5.8582,3332200.0
2008-07-08 15:30:00,7.73,7.74,7.67,7.68,5822600.0,5.8506,5.8582,5.8052,5.8128,5822600.0
2008-07-09 09:30:00,7.66,7.7,7.5,7.56,2541200.0,5.7977,5.8279,5.6766,5.722,2541200.0
2008-07-09 10:00:00,7.56,7.57,7.5,7.53,1268800.0,5.722,5.7295,5.6766,5.6993,1268800.0
2008-07-09 10:30:00,7.53,7.53,7.44,7.51,1784400.0,5.6993,5.6993,5.6311,5.6841,1784400.0
2008-07-09 11:00:00,7.5,7.62,7.5,7.62,1243000.0,5.6766,5.7674,5.6766,5.7674,1243000.0
2008-07-09 11:30:00,7.62,7.62,7.5,7.51,1205600.0,5.7674,5.7674,5.6766,5.6841,1205600.0
2008-07-09 12:00:00,7.51,7.51,7.48,7.5,942800.0,5.6841,5.6841,5.6614,5.6766,942800.0
2008-07-09 12:30:00,7.5,7.51,7.45,7.46,1313200.0,5.6766,5.6841,5.6387,5.6463,1313200.0
2008-07-09 13:00:00,7.46,7.5,7.43,7.5,2015200.0,5.6463,5.6766,5.6236,5.6766,2015200.0
2008-07-09 13:30:00,7.5,7.52,7.45,7.47,1874800.0,5.6766,5.6917,5.6387,5.6538,1874800.0
2008-07-09 14:00:00,7.48,7.51,7.45,7.47,1763200.0,5.6614,5.6841,5.6387,5.6538,1763200.0
2008-07-09 14:30:00,7.47,7.5,7.44,7.46,1688200.0,5.6538,5.6766,5.6311,5.6463,1688200.0
2008-07-09 15:00:00,7.46,7.46,7.41,7.43,2324000.0,5.6463,5.6463,5.6084,5.6236,2324000.0
2008-07-09 15:30:00,7.43,7.44,7.36,7.36,3304000.0,5.6236,5.6311,5.5706,5.5706,3304000.0
2008-07-10 09:30:00,7.38,7.43,7.26,7.31,2057400.0,5.5857,5.6236,5.4949,5.5327,2057400.0
2008-07-10 10:00:00,7.31,7.36,7.25,7.36,1810000.0,5.5327,5.5706,5.4873,5.5706,1810000.0
2008-07-10 10:30:00,7.36,7.39,7.28,7.3,1454800.0,5.5706,5.5933,5.51,5.5252,1454800.0
2008-07-10 11:00:00,7.3,7.36,7.17,7.2,3349000.0,5.5252,5.5706,5.4268,5.4495,3349000.0
2008-07-10 11:30:00,7.2,7.28,7.19,7.26,1717000.0,5.4495,5.51,5.4419,5.4949,1717000.0
2008-07-10 12:00:00,7.27,7.33,7.26,7.27,1020600.0,5.5025,5.5479,5.4949,5.5025,1020600.0
2008-07-10 12:30:00,7.27,7.28,7.22,7.23,1143600.0,5.5025,5.51,5.4646,5.4722,1143600.0
2008-07-10 13:00:00,7.23,7.31,7.23,7.31,1535600.0,5.4722,5.5327,5.4722,5.5327,1535600.0
2008-07-10 13:30:00,7.31,7.34,7.29,7.29,1106200.0,5.5327,5.5555,5.5176,5.5176,1106200.0
2008-07-10 14:00:00,7.29,7.3,7.15,7.16,1681200.0,5.5176,5.5252,5.4116,5.4192,1681200.0
2008-07-10 14:30:00,7.16,7.2,7.11,7.16,2015600.0,5.4192,5.4495,5.3814,5.4192,2015600.0
2008-07-10 15:00:00,7.16,7.24,7.15,7.18,2713600.0,5.4192,5.4798,5.4116,5.4344,2713600.0
2008-07-10 15:30:00,7.18,7.2,7.15,7.2,4573800.0,5.4344,5.4495,5.4116,5.4495,4573800.0
2008-07-11 09:30:00,7.11,7.13,7.0,7.01,2373800.0,5.3814,5.3965,5.2981,5.3057,2373800.0
2008-07-11 10:00:00,7.01,7.06,6.98,7.01,2368400.0,5.3057,5.3435,5.283,5.3057,2368400.0
2008-07-11 10:30:00,7.01,7.1,6.99,7.04,1828400.0,5.3057,5.3738,5.2905,5.3284,1828400.0
2008-07-11 11:00:00,7.05,7.05,6.97,7.0,1745800.0,5.336,5.336,5.2754,5.2981,1745800.0
2008-07-11 11:30:00,7.0,7.05,6.95,6.97,3058000.0,5.2981,5.336,5.2603,5.2754,3058000.0
2008-07-11 12:00:00,6.97,6.98,6.86,6.87,3133200.0,5.2754,5.283,5.1922,5.1997,3133200.0
2008-07-11 12:30:00,6.87,6.89,6.82,6.89,3644200.0,5.1997,5.2149,5.1619,5.2149,3644200.0
2008-07-11 13:00:00,6.89,6.99,6.87,6.97,2390200.0,5.2149,5.2905,5.1997,5.2754,2390200.0
2008-07-11 13:30:00,6.97,7.02,6.95,6.99,1571800.0,5.2754,5.3133,5.2603,5.2905,1571800.0
2008-07-11 14:00:00,7.0,7.06,6.96,6.97,2565200.0,5.2981,5.3435,5.2678,5.2754,2565200.0
2008-07-11 14:30:00,6.97,7.13,6.93,7.12,3035400.0,5.2754,5.3965,5.2451,5.3889,3035400.0
2008-07-11 15:00:00,7.13,7.18,7.03,7.08,3681200.0,5.3965,5.4344,5.3208,5.3587,3681200.0
2008-07-11 15:30:00,7.08,7.09,7.0,7.02,3229200.0,5.3587,5.3662,5.2981,5.3133,3229200.0
2008-07-14 09:30:00,7.11,7.14,6.93,6.97,1770800.0,5.3814,5.4041,5.2451,5.2754,1770800.0
2008-07-14 10:00:00,6.97,7.04,6.91,6.93,1509000.0,5.2754,5.3284,5.23,5.2451,1509000.0
2008-07-14 10:30:00,6.94,7.01,6.89,7.0,1378800.0,5.2527,5.3057,5.2149,5.2981,1378800.0
2008-07-14 11:00:00,7.0,7.01,6.93,7.0,1459800.0,5.2981,5.3057,5.2451,5.2981,1459800.0
2008-07-14 11:30:00,7.0,7.0,6.9,6.95,877200.0,5.2981,5.2981,5.2224,5.2603,877200.0
2008-07-14 12:00:00,6.95,6.95,6.89,6.91,794200.0,5.2603,5.2603,5.2149,5.23,794200.0
2008-07-14 12:30:00,6.91,6.93,6.89,6.92,918000.0,5.23,5.2451,5.2149,5.2376,918000.0
2008-07-14 13:00:00,6.92,6.95,6.89,6.95,1152600.0,5.2376,5.2603,5.2149,5.2603,1152600.0
2008-07-14 13:30:00,6.95,7.01,6.92,7.01,2422800.0,5.2603,5.3057,5.2376,5.3057,2422800.0
2008-07-14 14:00:00,7.0,7.04,7.0,7.02,1483600.0,5.2981,5.3284,5.2981,5.3133,1483600.0
2008-07-14 14:30:00,7.03,7.03,7.0,7.0,1399200.0,5.3208,5.3208,5.2981,5.2981,1399200.0
2008-07-14 15:00:00,7.01,7.05,6.97,7.02,2186000.0,5.3057,5.336,5.2754,5.3133,2186000.0
2008-07-14 15:30:00,7.02,7.04,7.0,7.0,5645200.0,5.3133,5.3284,5.2981,5.2981,5645200.0
2008-07-15 09:30:00,6.88,6.93,6.84,6.89,2431200.0,5.2073,5.2451,5.177,5.2149,2431200.0
2008-07-15 10:00:00,6.89,6.9,6.74,6.75,4713200.0,5.2149,5.2224,5.1013,5.1089,4713200.0
2008-07-15 10:30:00,6.75,6.75,6.67,6.73,4845600.0,5.1089,5.1089,5.0483,5.0938,4845600.0
2008-07-15 11:00:00,6.73,6.85,6.71,6.76,6664000.0,5.0938,5.1846,5.0786,5.1165,6664000.0
2008-07-15 11:30:00,6.76,6.88,6.76,6.87,4014600.0,5.1165,5.2073,5.1165,5.1997,4014600.0
2008-07-15 12:00:00,6.88,6.89,6.82,6.87,3586200.0,5.2073,5.2149,5.1619,5.1997,3586200.0
2008-07-15 12:30:00,6.88,6.93,6.86,6.9,2299600.0,5.2073,5.2451,5.1922,5.2224,2299600.0
2008-07-15 13:00:00,6.9,6.93,6.85,6.86,2649600.0,5.2224,5.2451,5.1846,5.1922,2649600.0
2008-07-15 13:30:00,6.86,6.9,6.85,6.9,1957600.0,5.1922,5.2224,5.1846,5.2224,1957600.0
2008-07-15 14:00:00,6.9,6.91,6.84,6.88,2491600.0,5.2224,5.23,5.177,5.2073,2491600.0
2008-07-15 14:30:00,6.88,6.9,6.85,6.88,1955800.0,5.2073,5.2224,5.1846,5.2073,1955800.0
2008-07-15 15:00:00,6.88,6.91,6.81,6.81,3000800.0,5.2073,5.23,5.1543,5.1543,3000800.0
2008-07-15 15:30:00,6.82,6.85,6.76,6.79,6648600.0,5.1619,5.1846,5.1165,5.1392,6648600.0
2008-07-16 09:30:00,6.81,6.93,6.72,6.85,3186200.0,5.1543,5.2451,5.0862,5.1846,3186200.0
2008-07-16 10:00:00,6.85,6.93,6.84,6.92,2582400.0,5.1846,5.2451,5.177,5.2376,2582400.0
2008-07-16 10:30:00,6.92,7.1,6.89,7.01,3505400.0,5.2376,5.3738,5.2149,5.3057,3505400.0
2008-07-16 11:00:00,7.01,7.15,7.01,7.08,3313800.0,5.3057,5.4116,5.3057,5.3587,3313800.0
2008-07-16 11:30:00,7.08,7.11,7.04,7.08,2616000.0,5.3587,5.3814,5.3284,5.3587,2616000.0
2008-07-16 12:00:00,7.08,7.11,7.01,7.1,1395800.0,5.3587,5.3814,5.3057,5.3738,1395800.0
2008-07-16 12:30:00,7.09,7.1,7.05,7.1,1182600.0,5.3662,5.3738,5.336,5.3738,1182600.0
2008-07-16 13:00:00,7.1,7.14,7.09,7.12,1190800.0,5.3738,5.4041,5.3662,5.3889,1190800.0
2008-07-16 13:30:00,7.12,7.13,7.1,7.1,1166200.0,5.3889,5.3965,5.3738,5.3738,1166200.0
2008-07-16 14:00:00,7.1,7.16,7.07,7.15,1769600.0,5.3738,5.4192,5.3511,5.4116,1769600.0
2008-07-16 14:30:00,7.15,7.23,7.15,7.22,1546200.0,5.4116,5.4722,5.4116,5.4646,1546200.0
2008-07-16 15:00:00,7.22,7.24,7.17,7.19,1669600.0,5.4646,5.4798,5.4268,5.4419,1669600.0
2008-07-16 15:30:00,7.2,7.2,7.15,7.17,3689400.0,5.4495,5.4495,5.4116,5.4268,3689400.0
2008-07-17 09:30:00,6.92,7.24,6.89,6.97,3383400.0,5.2376,5.4798,5.2149,5.2754,3383400.0
2008-07-17 10:00:00,6.97,7.02,6.92,6.95,2173600.0,5.2754,5.3133,5.2376,5.2603,2173600.0
2008-07-17 10:30:00,6.95,7.04,6.93,7.01,1762600.0,5.2603,5.3284,5.2451,5.3057,1762600.0
2008-07-17 11:00:00,7.01,7.05,6.92,7.05,1493000.0,5.3057,5.336,5.2376,5.336,1493000.0
2008-07-17 11:30:00,7.04,7.08,7.01,7.06,1660600.0,5.3284,5.3587,5.3057,5.3435,1660600.0
2008-07-17 12:00:00,7.06,7.06,6.99,7.02,1456200.0,5.3435,5.3435,5.2905,5.3133,1456200.0
2008-07-17 12:30:00,7.02,7.02,6.97,7.01,1067000.0,5.3133,5.3133,5.2754,5.3057,1067000.0
2008-07-17 13:00:00,7.01,7.13,6.97,7.11,1677200.0,5.3057,5.3965,5.2754,5.3814,1677200.0
2008-07-17 13:30:00,7.11,7.2,7.1,7.18,1105200.0,5.3814,5.4495,5.3738,5.4344,1105200.0
2008-07-17 14:00:00,7.19,7.25,7.18,7.24,1227200.0,5.4419,5.4873,5.4344,5.4798,1227200.0
2008-07-17 14:30:00,7.25,7.25,7.17,7.18,1438800.0,5.4873,5.4873,5.4268,5.4344,1438800.0
2008-07-17 15:00:00,7.18,7.24,7.18,7.23,1800200.0,5.4344,5.4798,5.4344,5.4722,1800200.0
2008-07-17 15:30:00,7.23,7.24,7.18,7.2,4668000.0,5.4722,5.4798,5.4344,5.4495,4668000.0
2008-07-18 09:30:00,7.2,7.28,7.08,7.14,4865200.0,5.4495,5.51,5.3587,5.4041,4865200.0
2008-07-18 10:00:00,7.14,7.28,7.14,7.27,1692200.0,5.4041,5.51,5.4041,5.5025,1692200.0
2008-07-18 10:30:00,7.27,7.28,7.16,7.22,1450200.0,5.5025,5.51,5.4192,5.4646,1450200.0
2008-07-18 11:00:00,7.22,7.29,7.21,7.24,1359400.0,5.4646,5.5176,5.4571,5.4798,1359400.0
2008-07-18 11:30:00,7.25,7.29,7.2,7.21,889000.0,5.4873,5.5176,5.4495,5.4571,889000.0
2008-07-18 12:00:00,7.21,7.24,7.16,7.2,720200.0,5.4571,5.4798,5.4192,5.4495,720200.0
2008-07-18 12:30:00,7.19,7.2,7.11,7.12,566200.0,5.4419,5.4495,5.3814,5.3889,566200.0
2008-07-18 13:00:00,7.12,7.18,7.12,7.16,694200.0,5.3889,5.4344,5.3889,5.4192,694200.0
2008-07-18 13:30:00,7.17,7.19,7.14,7.15,623000.0,5.4268,5.4419,5.4041,5.4116,623000.0
2008-07-18 14:00:00,7.15,7.2,7.13,7.17,631400.0,5.4116,5.4495,5.3965,5.4268,631400.0
2008-07-18 14:30:00,7.17,7.17,7.11,7.15,772000.0,5.4268,5.4268,5.3814,5.4116,772000.0
2008-07-18 15:00:00,7.14,7.18,7.14,7.18,990000.0,5.4041,5.4344,5.4041,5.4344,990000.0
2008-07-18 15:30:00,7.18,7.22,7.17,7.18,2271000.0,5.4344,5.4646,5.4268,5.4344,2271000.0
2008-07-21 09:30:00,7.18,7.24,7.12,7.22,1135600.0,5.4344,5.4798,5.3889,5.4646,1135600.0
2008-07-21 10:00:00,7.22,7.24,7.12,7.15,970400.0,5.4646,5.4798,5.3889,5.4116,970400.0
2008-07-21 10:30:00,7.15,7.18,7.13,7.15,1106000.0,5.4116,5.4344,5.3965,5.4116,1106000.0
2008-07-21 11:00:00,7.15,7.17,7.12,7.14,1074200.0,5.4116,5.4268,5.3889,5.4041,1074200.0
2008-07-21 11:30:00,7.14,7.14,7.05,7.06,1014400.0,5.4041,5.4041,5.336,5.3435,1014400.0
2008-07-21 12:00:00,7.06,7.09,7.03,7.08,586800.0,5.3435,5.3662,5.3208,5.3587,586800.0
2008-07-21 12:30:00,7.09,7.1,7.04,7.05,693800.0,5.3662,5.3738,5.3284,5.336,693800.0
2008-07-21 13:00:00,7.05,7.11,7.04,7.1,961200.0,5.336,5.3814,5.3284,5.3738,961200.0
2008-07-21 13:30:00,7.1,7.13,7.08,7.11,810800.0,5.3738,5.3965,5.3587,5.3814,810800.0
2008-07-21 14:00:00,7.11,7.11,7.07,7.07,717200.0,5.3814,5.3814,5.3511,5.3511,717200.0
2008-07-21 14:30:00,7.07,7.08,7.04,7.04,761600.0,5.3511,5.3587,5.3284,5.3284,761600.0
2008-07-21 15:00:00,7.04,7.07,7.02,7.04,1181200.0,5.3284,5.3511,5.3133,5.3284,1181200.0
2008-07-21 15:30:00,7.04,7.08,7.04,7.05,1711600.0,5.3284,5.3587,5.3284,5.336,1711600.0
2008-07-22 09:30:00,7.06,7.19,7.02,7.16,1981000.0,5.3435,5.4419,5.3133,5.4192,1981000.0
2008-07-22 10:00:00,7.16,7.33,7.16,7.27,1369200.0,5.4192,5.5479,5.4192,5.5025,1369200.0
2008-07-22 10:30:00,7.27,7.3,7.21,7.23,1487200.0,5.5025,5.5252,5.4571,5.4722,1487200.0
2008-07-22 11:00:00,7.24,7.35,7.24,7.35,926000.0,5.4798,5.563,5.4798,5.563,926000.0
2008-07-22 11:30:00,7.35,7.37,7.3,7.31,1615400.0,5.563,5.5782,5.5252,5.5327,1615400.0
2008-07-22 12:00:00,7.32,7.37,7.31,7.34,939800.0,5.5403,5.5782,5.5327,5.5555,939800.0
2008-07-22 12:30:00,7.34,7.43,7.33,7.43,2338400.0,5.5555,5.6236,5.5479,5.6236,2338400.0
2008-07-22 13:00:00,7.43,7.47,7.42,7.44,2618400.0,5.6236,5.6538,5.616,5.6311,2618400.0
2008-07-22 13:30:00,7.43,7.52,7.41,7.51,2115400.0,5.6236,5.6917,5.6084,5.6841,2115400.0
2008-07-22 14:00:00,7.51,7.51,7.43,7.5,2367400.0,5.6841,5.6841,5.6236,5.6766,2367400.0
2008-07-22 14:30:00,7.5,7.55,7.49,7.49,2668000.0,5.6766,5.7144,5.669,5.669,2668000.0
2008-07-22 15:00:00,7.49,7.5,7.45,7.5,4203800.0,5.669,5.6766,5.6387,5.6766,4203800.0
2008-07-22 15:30:00,7.49,7.6,7.47,7.57,4751400.0,5.669,5.7522,5.6538,5.7295,4751400.0
2008-07-23 09:30:00,7.62,7.65,7.51,7.64,1641200.0,5.7674,5.7901,5.6841,5.7825,1641200.0
2008-07-23 10:00:00,7.65,7.92,7.63,7.89,3277400.0,5.7901,5.9944,5.7749,5.9717,3277400.0
2008-07-23 10:30:00,7.89,8.02,7.87,7.87,3894400.0,5.9717,6.0701,5.9566,5.9566,3894400.0
2008-07-23 11:00:00,7.87,7.87,7.73,7.79,2617200.0,5.9566,5.9566,5.8506,5.896,2617200.0
2008-07-23 11:30:00,7.78,7.79,7.64,7.66,3330400.0,5.8885,5.896,5.7825,5.7977,3330400.0
2008-07-23 12:00:00,7.66,7.7,7.53,7.56,4069000.0,5.7977,5.8279,5.6993,5.722,4069000.0
2008-07-23 12:30:00,7.56,7.61,7.51,7.59,1771600.0,5.722,5.7598,5.6841,5.7447,1771600.0
2008-07-23 13:00:00,7.59,7.63,7.53,7.61,1832000.0,5.7447,5.7749,5.6993,5.7598,1832000.0
2008-07-23 13:30:00,7.61,7.67,7.55,7.6,1734400.0,5.7598,5.8052,5.7144,5.7522,1734400.0
2008-07-23 14:00:00,7.6,7.71,7.59,7.71,2267200.0,5.7522,5.8355,5.7447,5.8355,2267200.0
2008-07-23 14:30:00,7.71,7.73,7.66,7.71,1683000.0,5.8355,5.8506,5.7977,5.8355,1683000.0
2008-07-23 15:00:00,7.71,7.73,7.66,7.67,2306600.0,5.8355,5.8506,5.7977,5.8052,2306600.0
2008-07-23 15:30:00,7.67,7.73,7.67,7.71,3114200.0,5.8052,5.8506,5.8052,5.8355,3114200.0
2008-07-24 09:30:00,7.58,7.61,7.36,7.44,2186200.0,5.7371,5.7598,5.5706,5.6311,2186200.0
2008-07-24 10:00:00,7.43,7.47,7.34,7.46,1887800.0,5.6236,5.6538,5.5555,5.6463,1887800.0
2008-07-24 10:30:00,7.46,7.52,7.42,7.51,1985200.0,5.6463,5.6917,5.616,5.6841,1985200.0
2008-07-24 11:00:00,7.5,7.51,7.44,7.47,1066200.0,5.6766,5.6841,5.6311,5.6538,1066200.0
2008-07-24 11:30:00,7.46,7.54,7.42,7.52,1973400.0,5.6463,5.7068,5.616,5.6917,1973400.0
2008-07-24 12:00:00,7.52,7.53,7.41,7.42,1123200.0,5.6917,5.6993,5.6084,5.616,1123200.0
2008-07-24 12:30:00,7.42,7.43,7.39,7.41,1110800.0,5.616,5.6236,5.5933,5.6084,1110800.0
2008-07-24 13:00:00,7.41,7.43,7.37,7.4,1222000.0,5.6084,5.6236,5.5782,5.6009,1222000.0
2008-07-24 13:30:00,7.4,7.41,7.37,7.38,1348400.0,5.6009,5.6084,5.5782,5.5857,1348400.0
2008-07-24 14:00:00,7.38,7.38,7.31,7.34,1822600.0,5.5857,5.5857,5.5327,5.5555,1822600.0
2008-07-24 14:30:00,7.34,7.34,7.3,7.33,1575600.0,5.5555,5.5555,5.5252,5.5479,1575600.0
2008-07-24 15:00:00,7.33,7.37,7.31,7.33,2342400.0,5.5479,5.5782,5.5327,5.5479,2342400.0
2008-07-24 15:30:00,7.33,7.34,7.27,7.28,5243200.0,5.5479,5.5555,5.5025,5.51,5243200.0
2008-07-25 09:30:00,7.32,7.43,7.28,7.42,2044800.0,5.5403,5.6236,5.51,5.616,2044800.0
2008-07-25 10:00:00,7.42,7.47,7.35,7.35,1510800.0,5.616,5.6538,5.563,5.563,1510800.0
2008-07-25 10:30:00,7.35,7.45,7.32,7.43,1033600.0,5.563,5.6387,5.5403,5.6236,1033600.0
2008-07-25 11:00:00,7.43,7.44,7.32,7.36,797000.0,5.6236,5.6311,5.5403,5.5706,797000.0
2008-07-25 11:30:00,7.35,7.39,7.3,7.3,1109800.0,5.563,5.5933,5.5252,5.5252,1109800.0
2008-07-25 12:00:00,7.3,7.31,7.26,7.3,1092800.0,5.5252,5.5327,5.4949,5.5252,1092800.0
2008-07-25 12:30:00,7.3,7.32,7.25,7.28,986000.0,5.5252,5.5403,5.4873,5.51,986000.0
2008-07-25 13:00:00,7.28,7.31,7.25,7.26,701600.0,5.51,5.5327,5.4873,5.4949,701600.0
2008-07-25 13:30:00,7.26,7.3,7.23,7.28,689000.0,5.4949,5.5252,5.4722,5.51,689000.0
2008-07-25 14:00:00,7.27,7.29,7.2,7.2,1256400.0,5.5025,5.5176,5.4495,5.4495,1256400.0
2008-07-25 14:30:00,7.2,7.23,7.18,7.2,2319200.0,5.4495,5.4722,5.4344,5.4495,2319200.0
2008-07-25 15:00:00,7.19,7.22,7.18,7.19,1984400.0,5.4419,5.4646,5.4344,5.4419,1984400.0
2008-07-25 15:30:00,7.19,7.24,7.18,7.2,3184600.0,5.4419,5.4798,5.4344,5.4495,3184600.0
2008-07-28 09:30:00,7.18,7.25,7.14,7.19,1350600.0,5.4344,5.4873,5.4041,5.4419,1350600.0
2008-07-28 10:00:00,7.2,7.29,7.18,7.22,1409600.0,5.4495,5.5176,5.4344,5.4646,1409600.0
2008-07-28 10:30:00,7.23,7.25,7.18,7.2,880200.0,5.4722,5.4873,5.4344,5.4495,880200.0
2008-07-28 11:00:00,7.2,7.2,7.12,7.13,1258200.0,5.4495,5.4495,5.3889,5.3965,1258200.0
2008-07-28 11:30:00,7.13,7.17,7.1,7.14,1255400.0,5.3965,5.4268,5.3738,5.4041,1255400.0
2008-07-28 12:00:00,7.14,7.18,7.14,7.14,1025400.0,5.4041,5.4344,5.4041,5.4041,1025400.0
2008-07-28 12:30:00,7.15,7.15,7.05,7.05,1096800.0,5.4116,5.4116,5.336,5.336,1096800.0
2008-07-28 13:00:00,7.05,7.1,7.04,7.09,1239600.0,5.336,5.3738,5.3284,5.3662,1239600.0
2008-07-28 13:30:00,7.09,7.13,7.08,7.1,1280800.0,5.3662,5.3965,5.3587,5.3738,1280800.0
2008-07-28 14:00:00,7.1,7.1,7.05,7.06,1297200.0,5.3738,5.3738,5.336,5.3435,1297200.0
2008-07-28 14:30:00,7.06,7.11,7.06,7.06,1454800.0,5.3435,5.3814,5.3435,5.3435,1454800.0
2008-07-28 15:00:00,7.06,7.16,7.06,7.15,1914600.0,5.3435,5.4192,5.3435,5.4116,1914600.0
2008-07-28 15:30:00,7.15,7.15,7.08,7.14,3841800.0,5.4116,5.4116,5.3587,5.4041,3841800.0
2008-07-29 09:30:00,7.13,7.43,7.1,7.42,3235200.0,5.3965,5.6236,5.3738,5.616,3235200.0
2008-07-29 10:00:00,7.42,7.7,7.42,7.48,3712400.0,5.616,5.8279,5.616,5.6614,3712400.0
2008-07-29 10:30:00,7.48,7.52,7.43,7.48,2229200.0,5.6614,5.6917,5.6236,5.6614,2229200.0
2008-07-29 11:00:00,7.48,7.52,7.44,7.44,1285800.0,5.6614,5.6917,5.6311,5.6311,1285800.0
2008-07-29 11:30:00,7.45,7.52,7.39,7.44,1491800.0,5.6387,5.6917,5.5933,5.6311,1491800.0
2008-07-29 12:00:00,7.44,7.47,7.4,7.45,1285800.0,5.6311,5.6538,5.6009,5.6387,1285800.0
2008-07-29 12:30:00,7.46,7.46,7.36,7.42,1575800.0,5.6463,5.6463,5.5706,5.616,1575800.0
2008-07-29 13:00:00,7.41,7.5,7.41,7.5,1650200.0,5.6084,5.6766,5.6084,5.6766,1650200.0
2008-07-29 13:30:00,7.49,7.54,7.49,7.52,1878600.0,5.669,5.7068,5.669,5.6917,1878600.0
2008-07-29 14:00:00,7.52,7.54,7.49,7.51,2275000.0,5.6917,5.7068,5.669,5.6841,2275000.0
2008-07-29 14:30:00,7.51,7.53,7.46,7.49,1528200.0,5.6841,5.6993,5.6463,5.669,1528200.0
2008-07-29 15:00:00,7.48,7.53,7.47,7.51,1779200.0,5.6614,5.6993,5.6538,5.6841,1779200.0
2008-07-29 15:30:00,7.5,7.53,7.48,7.49,4365000.0,5.6766,5.6993,5.6614,5.669,4365000.0
2008-07-30 09:30:00,7.53,7.55,7.43,7.43,2137800.0,5.6993,5.7144,5.6236,5.6236,2137800.0
2008-07-30 10:00:00,7.43,7.43,7.38,7.39,1928400.0,5.6236,5.6236,5.5857,5.5933,1928400.0
2008-07-30 10:30:00,7.4,7.4,7.29,7.33,2689600.0,5.6009,5.6009,5.5176,5.5479,2689600.0
2008-07-30 11:00:00,7.32,7.36,7.21,7.27,2494800.0,5.5403,5.5706,5.4571,5.5025,2494800.0
2008-07-30 11:30:00,7.27,7.34,7.23,7.3,2332200.0,5.5025,5.5555,5.4722,5.5252,2332200.0
2008-07-30 12:00:00,7.31,7.33,7.28,7.31,746800.0,5.5327,5.5479,5.51,5.5327,746800.0
2008-07-30 12:30:00,7.32,7.34,7.3,7.34,2674200.0,5.5403,5.5555,5.5252,5.5555,2674200.0
2008-07-30 13:00:00,7.33,7.35,7.3,7.33,2008400.0,5.5479,5.563,5.5252,5.5479,2008400.0
2008-07-30 13:30:00,7.33,7.35,7.31,7.34,2168800.0,5.5479,5.563,5.5327,5.5555,2168800.0
2008-07-30 14:00:00,7.34,7.39,7.33,7.38,2204800.0,5.5555,5.5933,5.5479,5.5857,2204800.0
2008-07-30 14:30:00,7.38,7.4,7.35,7.39,2173600.0,5.5857,5.6009,5.563,5.5933,2173600.0
2008-07-30 15:00:00,7.39,7.4,7.32,7.4,2857600.0,5.5933,5.6009,5.5403,5.6009,2857600.0
2008-07-30 15:30:00,7.4,7.41,7.34,7.36,5642800.0,5.6009,5.6084,5.5555,5.5706,5642800.0
2008-07-31 09:30:00,7.28,7.47,7.26,7.38,7058600.0,5.51,5.6538,5.4949,5.5857,7058600.0
2008-07-31 10:00:00,7.38,7.46,7.3,7.45,4059400.0,5.5857,5.6463,5.5252,5.6387,4059400.0
2008-07-31 10:30:00,7.45,7.5,7.36,7.5,1836600.0,5.6387,5.6766,5.5706,5.6766,1836600.0
2008-07-31 11:00:00,7.5,7.58,7.42,7.43,2750800.0,5.6766,5.7371,5.616,5.6236,2750800.0
2008-07-31 11:30:00,7.43,7.47,7.38,7.43,1874000.0,5.6236,5.6538,5.5857,5.6236,1874000.0
2008-07-31 12:00:00,7.43,7.47,7.4,7.44,2135600.0,5.6236,5.6538,5.6009,5.6311,2135600.0
2008-07-31 12:30:00,7.43,7.5,7.42,7.42,1235600.0,5.6236,5.6766,5.616,5.616,1235600.0
2008-07-31 13:00:00,7.43,7.47,7.41,7.43,1550000.0,5.6236,5.6538,5.6084,5.6236,1550000.0
2008-07-31 13:30:00,7.43,7.48,7.43,7.43,1203200.0,5.6236,5.6614,5.6236,5.6236,1203200.0
2008-07-31 14:00:00,7.43,7.48,7.42,7.42,1806000.0,5.6236,5.6614,5.616,5.616,1806000.0
2008-07-31 14:30:00,7.42,7.5,7.42,7.42,2800600.0,5.616,5.6766,5.616,5.616,2800600.0
2008-07-31 15:00:00,7.42,7.46,7.35,7.39,3276400.0,5.616,5.6463,5.563,5.5933,3276400.0
2008-07-31 15:30:00,7.39,7.41,7.3,7.32,4088400.0,5.5933,5.6084,5.5252,5.5403,4088400.0
2008-08-01 09:30:00,7.43,7.46,7.13,7.21,2690200.0,5.6236,5.6463,5.3965,5.4571,2690200.0
2008-08-01 10:00:00,7.21,7.24,7.13,7.22,2224200.0,5.4571,5.4798,5.3965,5.4646,2224200.0
2008-08-01 10:30:00,7.21,7.32,7.21,7.29,1867000.0,5.4571,5.5403,5.4571,5.5176,1867000.0
2008-08-01 11:00:00,7.29,7.31,7.2,7.26,1366600.0,5.5176,5.5327,5.4495,5.4949,1366600.0
2008-08-01 11:30:00,7.25,7.31,7.18,7.23,2635200.0,5.4873,5.5327,5.4344,5.4722,2635200.0
2008-08-01 12:00:00,7.22,7.22,7.16,7.17,1134800.0,5.4646,5.4646,5.4192,5.4268,1134800.0
2008-08-01 12:30:00,7.17,7.18,7.12,7.14,1488800.0,5.4268,5.4344,5.3889,5.4041,1488800.0
2008-08-01 13:00:00,7.15,7.24,7.13,7.24,1011800.0,5.4116,5.4798,5.3965,5.4798,1011800.0
2008-08-01 13:30:00,7.24,7.25,7.18,7.23,1255000.0,5.4798,5.4873,5.4344,5.4722,1255000.0
2008-08-01 14:00:00,7.23,7.24,7.18,7.23,1392200.0,5.4722,5.4798,5.4344,5.4722,1392200.0
2008-08-01 14:30:00,7.22,7.31,7.21,7.24,3384200.0,5.4646,5.5327,5.4571,5.4798,3384200.0
2008-08-01 15:00:00,7.24,7.25,7.18,7.22,1384600.0,5.4798,5.4873,5.4344,5.4646,1384600.0
2008-08-01 15:30:00,7.22,7.26,7.19,7.21,2473600.0,5.4646,5.4949,5.4419,5.4571,2473600.0
2008-08-04 09:30:00,7.19,7.22,7.09,7.1,2106400.0,5.4419,5.4646,5.3662,5.3738,2106400.0
2008-08-04 10:00:00,7.1,7.11,7.03,7.05,2293400.0,5.3738,5.3814,5.3208,5.336,2293400.0
2008-08-04 10:30:00,7.05,7.08,7.01,7.06,1756800.0,5.336,5.3587,5.3057,5.3435,1756800.0
2008-08-04 11:00:00,7.06,7.07,7.02,7.05,1487800.0,5.3435,5.3511,5.3133,5.336,1487800.0
2008-08-04 11:30:00,7.05,7.12,7.03,7.08,3635400.0,5.336,5.3889,5.3208,5.3587,3635400.0
2008-08-04 12:00:00,7.08,7.08,7.03,7.06,2411600.0,5.3587,5.3587,5.3208,5.3435,2411600.0
2008-08-04 12:30:00,7.06,7.07,7.01,7.01,1449400.0,5.3435,5.3511,5.3057,5.3057,1449400.0
2008-08-04 13:00:00,7.01,7.08,7.01,7.07,1442400.0,5.3057,5.3587,5.3057,5.3511,1442400.0
2008-08-04 13:30:00,7.07,7.08,7.05,7.07,1209200.0,5.3511,5.3587,5.336,5.3511,1209200.0
2008-08-04 14:00:00,7.07,7.09,7.05,7.09,1255000.0,5.3511,5.3662,5.336,5.3662,1255000.0
2008-08-04 14:30:00,7.09,7.09,7.06,7.06,2568600.0,5.3662,5.3662,5.3435,5.3435,2568600.0
2008-08-04 15:00:00,7.07,7.07,7.03,7.04,2578200.0,5.3511,5.3511,5.3208,5.3284,2578200.0
2008-08-04 15:30:00,7.04,7.07,7.01,7.03,3733800.0,5.3284,5.3511,5.3057,5.3208,3733800.0
2008-08-05 09:30:00,7.14,7.22,7.13,7.21,2307400.0,5.4041,5.4646,5.3965,5.4571,2307400.0
2008-08-05 10:00:00,7.21,7.23,7.15,7.16,2014400.0,5.4571,5.4722,5.4116,5.4192,2014400.0
2008-08-05 10:30:00,7.16,7.2,7.14,7.16,1192800.0,5.4192,5.4495,5.4041,5.4192,1192800.0
2008-08-05 11:00:00,7.16,7.2,7.14,7.15,1821200.0,5.4192,5.4495,5.4041,5.4116,1821200.0
2008-08-05 11:30:00,7.15,7.21,7.15,7.21,876200.0,5.4116,5.4571,5.4116,5.4571,876200.0
2008-08-05 12:00:00,7.21,7.22,7.19,7.21,771800.0,5.4571,5.4646,5.4419,5.4571,771800.0
2008-08-05 12:30:00,7.21,7.21,7.16,7.18,1848400.0,5.4571,5.4571,5.4192,5.4344,1848400.0
2008-08-05 13:00:00,7.18,7.18,7.15,7.18,1736800.0,5.4344,5.4344,5.4116,5.4344,1736800.0
2008-08-05 13:30:00,7.17,7.25,7.17,7.23,1617800.0,5.4268,5.4873,5.4268,5.4722,1617800.0
2008-08-05 14:00:00,7.23,7.23,7.12,7.21,3815000.0,5.4722,5.4722,5.3889,5.4571,3815000.0
2008-08-05 14:30:00,7.22,7.29,7.21,7.24,2876600.0,5.4646,5.5176,5.4571,5.4798,2876600.0
2008-08-05 15:00:00,7.24,7.28,7.19,7.21,3440200.0,5.4798,5.51,5.4419,5.4571,3440200.0
2008-08-05 15:30:00,7.21,7.26,7.17,7.25,7496800.0,5.4571,5.4949,5.4268,5.4873,7496800.0
2008-08-06 09:30:00,7.25,7.35,7.18,7.33,2875000.0,5.4873,5.563,5.4344,5.5479,2875000.0
2008-08-06 10:00:00,7.33,7.35,7.28,7.32,1647000.0,5.5479,5.563,5.51,5.5403,1647000.0
2008-08-06 10:30:00,7.32,7.34,7.24,7.25,2150200.0,5.5403,5.5555,5.4798,5.4873,2150200.0
2008-08-06 11:00:00,7.25,7.38,7.23,7.37,2678600.0,5.4873,5.5857,5.4722,5.5782,2678600.0
2008-08-06 11:30:00,7.37,7.37,7.32,7.35,1664800.0,5.5782,5.5782,5.5403,5.563,1664800.0
2008-08-06 12:00:00,7.35,7.37,7.33,7.36,1128600.0,5.563,5.5782,5.5479,5.5706,1128600.0
2008-08-06 12:30:00,7.36,7.38,7.33,7.35,1522200.0,5.5706,5.5857,5.5479,5.563,1522200.0
2008-08-06 13:00:00,7.36,7.41,7.34,7.4,1372200.0,5.5706,5.6084,5.5555,5.6009,1372200.0
2008-08-06 13:30:00,7.4,7.41,7.34,7.4,1655200.0,5.6009,5.6084,5.5555,5.6009,1655200.0
2008-08-06 14:00:00,7.4,7.42,7.38,7.38,1698800.0,5.6009,5.616,5.5857,5.5857,1698800.0
2008-08-06 14:30:00,7.39,7.48,7.39,7.43,2214800.0,5.5933,5.6614,5.5933,5.6236,2214800.0
2008-08-06 15:00:00,7.43,7.47,7.43,7.45,2083600.0,5.6236,5.6538,5.6236,5.6387,2083600.0
2008-08-06 15:30:00,7.45,7.48,7.43,7.47,2526400.0,5.6387,5.6614,5.6236,5.6538,2526400.0
2008-08-07 09:30:00,7.32,7.37,7.27,7.3,1702000.0,5.5403,5.5782,5.5025,5.5252,1702000.0
2008-08-07 10:00:00,7.3,7.36,7.29,7.33,1963400.0,5.5252,5.5706,5.5176,5.5479,1963400.0
2008-08-07 10:30:00,7.32,7.34,7.25,7.31,1753000.0,5.5403,5.5555,5.4873,5.5327,1753000.0
2008-08-07 11:00:00,7.31,7.35,7.27,7.33,1768800.0,5.5327,5.563,5.5025,5.5479,1768800.0
2008-08-07 11:30:00,7.33,7.36,7.32,7.32,866000.0,5.5479,5.5706,5.5403,5.5403,866000.0
2008-08-07 12:00:00,7.32,7.35,7.29,7.34,608800.0,5.5403,5.563,5.5176,5.5555,608800.0
2008-08-07 12:30:00,7.34,7.42,7.34,7.39,1062000.0,5.5555,5.616,5.5555,5.5933,1062000.0
2008-08-07 13:00:00,7.4,7.4,7.34,7.35,920000.0,5.6009,5.6009,5.5555,5.563,920000.0
2008-08-07 13:30:00,7.35,7.37,7.32,7.35,651000.0,5.563,5.5782,5.5403,5.563,651000.0
2008-08-07 14:00:00,7.35,7.35,7.31,7.33,839400.0,5.563,5.563,5.5327,5.5479,839400.0
2008-08-07 14:30:00,7.33,7.37,7.29,7.29,1517600.0,5.5479,5.5782,5.5176,5.5176,1517600.0
2008-08-07 15:00:00,7.29,7.32,7.27,7.3,1094200.0,5.5176,5.5403,5.5025,5.5252,1094200.0
2008-08-07 15:30:00,7.29,7.3,7.26,7.27,3047400.0,5.5176,5.5252,5.4949,5.5025,3047400.0
2008-08-08 09:30:00,7.31,7.5,7.28,7.48,1445600.0,5.5327,5.6766,5.51,5.6614,1445600.0
2008-08-08 10:00:00,7.49,7.58,7.48,7.54,3158400.0,5.669,5.7371,5.6614,5.7068,3158400.0
2008-08-08 10:30:00,7.54,7.55,7.45,7.46,1266800.0,5.7068,5.7144,5.6387,5.6463,1266800.0
2008-08-08 11:00:00,7.46,7.52,7.43,7.48,2400600.0,5.6463,5.6917,5.6236,5.6614,2400600.0
2008-08-08 11:30:00,7.48,7.52,7.45,7.49,1319600.0,5.6614,5.6917,5.6387,5.669,1319600.0
2008-08-08 12:00:00,7.49,7.55,7.48,7.53,1041400.0,5.669,5.7144,5.6614,5.6993,1041400.0
2008-08-08 12:30:00,7.53,7.57,7.5,7.55,1656000.0,5.6993,5.7295,5.6766,5.7144,1656000.0
2008-08-08 13:00:00,7.55,7.59,7.54,7.59,713200.0,5.7144,5.7447,5.7068,5.7447,713200.0
2008-08-08 13:30:00,7.59,7.6,7.56,7.59,1606200.0,5.7447,5.7522,5.722,5.7447,1606200.0
2008-08-08 14:00:00,7.59,7.64,7.59,7.64,1200400.0,5.7447,5.7825,5.7447,5.7825,1200400.0
2008-08-08 14:30:00,7.64,7.64,7.6,7.62,2001800.0,5.7825,5.7825,5.7522,5.7674,2001800.0
2008-08-08 15:00:00,7.62,7.63,7.57,7.59,1777000.0,5.7674,5.7749,5.7295,5.7447,1777000.0
2008-08-08 15:30:00,7.59,7.6,7.54,7.56,3283200.0,5.7447,5.7522,5.7068,5.722,3283200.0
2008-08-11 09:30:00,7.48,7.75,7.47,7.73,3214000.0,5.6614,5.8658,5.6538,5.8506,3214000.0
2008-08-11 10:00:00,7.74,7.79,7.69,7.73,2672200.0,5.8582,5.896,5.8204,5.8506,2672200.0
2008-08-11 10:30:00,7.73,7.78,7.66,7.77,2606400.0,5.8506,5.8885,5.7977,5.8809,2606400.0
2008-08-11 11:00:00,7.77,7.93,7.76,7.93,4316800.0,5.8809,6.002,5.8733,6.002,4316800.0
2008-08-11 11:30:00,7.93,7.98,7.9,7.95,3576600.0,6.002,6.0399,5.9793,6.0171,3576600.0
2008-08-11 12:00:00,7.95,7.98,7.93,7.97,4165200.0,6.0171,6.0399,6.002,6.0323,4165200.0
2008-08-11 12:30:00,7.97,7.98,7.94,7.96,3016600.0,6.0323,6.0399,6.0096,6.0247,3016600.0
2008-08-11 13:00:00,7.95,8.08,7.93,8.08,3389000.0,6.0171,6.1155,6.002,6.1155,3389000.0
2008-08-11 13:30:00,8.08,8.2,8.06,8.17,4699800.0,6.1155,6.2064,6.1004,6.1837,4699800.0
2008-08-11 14:00:00,8.17,8.18,8.11,8.13,6687800.0,6.1837,6.1912,6.1382,6.1534,6687800.0
2008-08-11 14:30:00,8.13,8.13,8.05,8.09,5424000.0,6.1534,6.1534,6.0928,6.1231,5424000.0
2008-08-11 15:00:00,8.09,8.15,8.06,8.07,5254800.0,6.1231,6.1685,6.1004,6.108,5254800.0
2008-08-11 15:30:00,8.07,8.15,8.04,8.15,8020800.0,6.108,6.1685,6.0853,6.1685,8020800.0
2008-08-12 09:30:00,8.07,8.13,7.99,8.13,2693200.0,6.108,6.1534,6.0474,6.1534,2693200.0
2008-08-12 10:00:00,8.13,8.23,8.09,8.17,5041000.0,6.1534,6.2291,6.1231,6.1837,5041000.0
2008-08-12 10:30:00,8.17,8.26,8.15,8.24,4427600.0,6.1837,6.2518,6.1685,6.2366,4427600.0
2008-08-12 11:00:00,8.24,8.37,8.23,8.37,3529400.0,6.2366,6.335,6.2291,6.335,3529400.0
2008-08-12 11:30:00,8.37,8.45,8.37,8.38,5190200.0,6.335,6.3956,6.335,6.3426,5190200.0
2008-08-12 12:00:00,8.39,8.41,8.36,8.37,2456200.0,6.3502,6.3653,6.3275,6.335,2456200.0
2008-08-12 12:30:00,8.37,8.37,8.3,8.33,2363600.0,6.335,6.335,6.2821,6.3048,2363600.0
2008-08-12 13:00:00,8.33,8.35,8.29,8.33,2486000.0,6.3048,6.3199,6.2745,6.3048,2486000.0
2008-08-12 13:30:00,8.33,8.33,8.21,8.22,1784200.0,6.3048,6.3048,6.2139,6.2215,1784200.0
2008-08-12 14:00:00,8.21,8.28,8.21,8.28,2111800.0,6.2139,6.2669,6.2139,6.2669,2111800.0
2008-08-12 14:30:00,8.28,8.28,8.17,8.18,2229600.0,6.2669,6.2669,6.1837,6.1912,2229600.0
2008-08-12 15:00:00,8.17,8.19,8.13,8.17,2707800.0,6.1837,6.1988,6.1534,6.1837,2707800.0
2008-08-12 15:30:00,8.17,8.2,8.14,8.19,3875400.0,6.1837,6.2064,6.161,6.1988,3875400.0
2008-08-13 09:30:00,8.22,8.23,8.09,8.13,2448400.0,6.2215,6.2291,6.1231,6.1534,2448400.0
2008-08-13 10:00:00,8.13,8.22,8.12,8.19,2995200.0,6.1534,6.2215,6.1458,6.1988,2995200.0
2008-08-13 10:30:00,8.18,8.19,8.06,8.09,2236000.0,6.1912,6.1988,6.1004,6.1231,2236000.0
2008-08-13 11:00:00,8.09,8.11,8.05,8.1,1601400.0,6.1231,6.1382,6.0928,6.1307,1601400.0
2008-08-13 11:30:00,8.09,8.09,8.03,8.05,1295600.0,6.1231,6.1231,6.0777,6.0928,1295600.0
2008-08-13 12:00:00,8.05,8.1,8.05,8.09,1568200.0,6.0928,6.1307,6.0928,6.1231,1568200.0
2008-08-13 12:30:00,8.09,8.15,8.09,8.13,2177800.0,6.1231,6.1685,6.1231,6.1534,2177800.0
2008-08-13 13:00:00,8.13,8.15,8.06,8.13,1917000.0,6.1534,6.1685,6.1004,6.1534,1917000.0
2008-08-13 13:30:00,8.13,8.19,8.13,8.18,1343400.0,6.1534,6.1988,6.1534,6.1912,1343400.0
2008-08-13 14:00:00,8.18,8.19,8.15,8.17,1552400.0,6.1912,6.1988,6.1685,6.1837,1552400.0
2008-08-13 14:30:00,8.17,8.22,8.16,8.22,1937800.0,6.1837,6.2215,6.1761,6.2215,1937800.0
2008-08-13 15:00:00,8.22,8.23,8.14,8.15,2296000.0,6.2215,6.2291,6.161,6.1685,2296000.0
2008-08-13 15:30:00,8.16,8.17,8.11,8.17,3174800.0,6.1761,6.1837,6.1382,6.1837,3174800.0
2008-08-14 09:30:00,8.06,8.36,8.04,8.35,2357400.0,6.1004,6.3275,6.0853,6.3199,2357400.0
2008-08-14 10:00:00,8.35,8.37,8.27,8.3,2770000.0,6.3199,6.335,6.2593,6.2821,2770000.0
2008-08-14 10:30:00,8.3,8.39,8.3,8.35,5033200.0,6.2821,6.3502,6.2821,6.3199,5033200.0
2008-08-14 11:00:00,8.35,8.4,8.35,8.38,2507200.0,6.3199,6.3577,6.3199,6.3426,2507200.0
2008-08-14 11:30:00,8.39,8.42,8.37,8.39,2600400.0,6.3502,6.3729,6.335,6.3502,2600400.0
2008-08-14 12:00:00,8.39,8.49,8.39,8.47,2340800.0,6.3502,6.4259,6.3502,6.4107,2340800.0
2008-08-14 12:30:00,8.47,8.55,8.46,8.53,2566200.0,6.4107,6.4713,6.4032,6.4561,2566200.0
2008-08-14 13:00:00,8.53,8.54,8.48,8.48,1358200.0,6.4561,6.4637,6.4183,6.4183,1358200.0
2008-08-14 13:30:00,8.49,8.49,8.46,8.47,1447200.0,6.4259,6.4259,6.4032,6.4107,1447200.0
2008-08-14 14:00:00,8.48,8.52,8.46,8.49,1566800.0,6.4183,6.4486,6.4032,6.4259,1566800.0
2008-08-14 14:30:00,8.49,8.49,8.44,8.47,1539600.0,6.4259,6.4259,6.388,6.4107,1539600.0
2008-08-14 15:00:00,8.46,8.48,8.42,8.43,2011200.0,6.4032,6.4183,6.3729,6.3804,2011200.0
2008-08-14 15:30:00,8.43,8.5,8.43,8.47,2914400.0,6.3804,6.4334,6.3804,6.4107,2914400.0
2008-08-15 09:30:00,8.52,8.59,8.46,8.49,4473400.0,6.4486,6.5015,6.4032,6.4259,4473400.0
2008-08-15 10:00:00,8.49,8.49,8.36,8.39,2029800.0,6.4259,6.4259,6.3275,6.3502,2029800.0
2008-08-15 10:30:00,8.39,8.52,8.39,8.51,1105600.0,6.3502,6.4486,6.3502,6.441,1105600.0
2008-08-15 11:00:00,8.51,8.51,8.44,8.47,777200.0,6.441,6.441,6.388,6.4107,777200.0
2008-08-15 11:30:00,8.47,8.51,8.38,8.39,830800.0,6.4107,6.441,6.3426,6.3502,830800.0
2008-08-15 12:00:00,8.4,8.4,8.32,8.35,2341800.0,6.3577,6.3577,6.2972,6.3199,2341800.0
2008-08-15 12:30:00,8.35,8.4,8.35,8.38,1348000.0,6.3199,6.3577,6.3199,6.3426,1348000.0
2008-08-15 13:00:00,8.38,8.38,8.33,8.33,912400.0,6.3426,6.3426,6.3048,6.3048,912400.0
2008-08-15 13:30:00,8.34,8.37,8.33,8.36,601000.0,6.3123,6.335,6.3048,6.3275,601000.0
2008-08-15 14:00:00,8.36,8.36,8.31,8.32,997600.0,6.3275,6.3275,6.2896,6.2972,997600.0
2008-08-15 14:30:00,8.33,8.35,8.3,8.35,737200.0,6.3048,6.3199,6.2821,6.3199,737200.0
2008-08-15 15:00:00,8.35,8.4,8.35,8.4,1193000.0,6.3199,6.3577,6.3199,6.3577,1193000.0
2008-08-15 15:30:00,8.4,8.4,8.34,8.35,2326600.0,6.3577,6.3577,6.3123,6.3199,2326600.0
2008-08-18 09:30:00,8.4,8.4,8.19,8.27,2065600.0,6.3577,6.3577,6.1988,6.2593,2065600.0
2008-08-18 10:00:00,8.27,8.34,8.24,8.31,1525200.0,6.2593,6.3123,6.2366,6.2896,1525200.0
2008-08-18 10:30:00,8.31,8.4,8.31,8.37,1744400.0,6.2896,6.3577,6.2896,6.335,1744400.0
2008-08-18 11:00:00,8.38,8.44,8.36,8.43,1291400.0,6.3426,6.388,6.3275,6.3804,1291400.0
2008-08-18 11:30:00,8.44,8.44,8.35,8.35,854000.0,6.388,6.388,6.3199,6.3199,854000.0
2008-08-18 12:00:00,8.35,8.35,8.28,8.33,1018800.0,6.3199,6.3199,6.2669,6.3048,1018800.0
2008-08-18 12:30:00,8.33,8.34,8.24,8.27,1078600.0,6.3048,6.3123,6.2366,6.2593,1078600.0
2008-08-18 13:00:00,8.27,8.34,8.27,8.34,832200.0,6.2593,6.3123,6.2593,6.3123,832200.0
2008-08-18 13:30:00,8.34,8.35,8.27,8.27,746200.0,6.3123,6.3199,6.2593,6.2593,746200.0
2008-08-18 14:00:00,8.27,8.33,8.26,8.31,1008000.0,6.2593,6.3048,6.2518,6.2896,1008000.0
2008-08-18 14:30:00,8.31,8.33,8.28,8.31,1102600.0,6.2896,6.3048,6.2669,6.2896,1102600.0
2008-08-18 15:00:00,8.31,8.31,8.24,8.27,2660600.0,6.2896,6.2896,6.2366,6.2593,2660600.0
2008-08-18 15:30:00,8.27,8.29,8.23,8.28,3275800.0,6.2593,6.2745,6.2291,6.2669,3275800.0
2008-08-19 09:30:00,8.22,8.28,8.08,8.09,2019200.0,6.2215,6.2669,6.1155,6.1231,2019200.0
2008-08-19 10:00:00,8.09,8.09,7.99,8.03,3158200.0,6.1231,6.1231,6.0474,6.0777,3158200.0
2008-08-19 10:30:00,8.03,8.06,8.0,8.05,1228000.0,6.0777,6.1004,6.055,6.0928,1228000.0
2008-08-19 11:00:00,8.05,8.09,8.04,8.07,1218200.0,6.0928,6.1231,6.0853,6.108,1218200.0
2008-08-19 11:30:00,8.07,8.09,8.01,8.02,1641400.0,6.108,6.1231,6.0626,6.0701,1641400.0
2008-08-19 12:00:00,8.01,8.03,7.95,8.0,1521800.0,6.0626,6.0777,6.0171,6.055,1521800.0
2008-08-19 12:30:00,8.01,8.04,7.99,8.02,977400.0,6.0626,6.0853,6.0474,6.0701,977400.0
2008-08-19 13:00:00,8.02,8.06,8.01,8.06,709000.0,6.0701,6.1004,6.0626,6.1004,709000.0
2008-08-19 13:30:00,8.06,8.08,7.98,7.99,1268400.0,6.1004,6.1155,6.0399,6.0474,1268400.0
2008-08-19 14:00:00,7.99,8.01,7.97,7.99,897000.0,6.0474,6.0626,6.0323,6.0474,897000.0
2008-08-19 14:30:00,7.99,8.02,7.99,8.01,871200.0,6.0474,6.0701,6.0474,6.0626,871200.0
2008-08-19 15:00:00,8.02,8.02,7.96,8.0,2059200.0,6.0701,6.0701,6.0247,6.055,2059200.0
2008-08-19 15:30:00,8.0,8.0,7.96,7.99,3940000.0,6.055,6.055,6.0247,6.0474,3940000.0
2008-08-20 09:30:00,8.08,8.08,7.9,7.92,1548800.0,6.1155,6.1155,5.9793,5.9944,1548800.0
2008-08-20 10:00:00,7.91,8.0,7.86,7.89,2483600.0,5.9869,6.055,5.949,5.9717,2483600.0
2008-08-20 10:30:00,7.89,8.05,7.89,8.03,2064200.0,5.9717,6.0928,5.9717,6.0777,2064200.0
2008-08-20 11:00:00,8.03,8.07,7.98,8.03,823000.0,6.0777,6.108,6.0399,6.0777,823000.0
2008-08-20 11:30:00,8.03,8.03,7.93,7.96,705600.0,6.0777,6.0777,6.002,6.0247,705600.0
2008-08-20 12:00:00,7.96,7.98,7.85,7.87,1278600.0,6.0247,6.0399,5.9415,5.9566,1278600.0
2008-08-20 12:30:00,7.88,7.88,7.83,7.88,854000.0,5.9642,5.9642,5.9263,5.9642,854000.0
2008-08-20 13:00:00,7.88,7.89,7.85,7.87,936400.0,5.9642,5.9717,5.9415,5.9566,936400.0
2008-08-20 13:30:00,7.87,7.88,7.85,7.85,924000.0,5.9566,5.9642,5.9415,5.9415,924000.0
2008-08-20 14:00:00,7.86,7.86,7.79,7.81,1442200.0,5.949,5.949,5.896,5.9112,1442200.0
2008-08-20 14:30:00,7.81,7.86,7.78,7.85,1579800.0,5.9112,5.949,5.8885,5.9415,1579800.0
2008-08-20 15:00:00,7.85,7.87,7.78,7.82,1658000.0,5.9415,5.9566,5.8885,5.9188,1658000.0
2008-08-20 15:30:00,7.82,7.89,7.79,7.89,2497600.0,5.9188,5.9717,5.896,5.9717,2497600.0
2008-08-21 09:30:00,7.79,7.85,7.74,7.85,1119200.0,5.896,5.9415,5.8582,5.9415,1119200.0
2008-08-21 10:00:00,7.84,7.89,7.8,7.84,1448600.0,5.9339,5.9717,5.9036,5.9339,1448600.0
2008-08-21 10:30:00,7.84,7.85,7.73,7.76,1566400.0,5.9339,5.9415,5.8506,5.8733,1566400.0
2008-08-21 11:00:00,7.75,7.8,7.73,7.8,1048000.0,5.8658,5.9036,5.8506,5.9036,1048000.0
2008-08-21 11:30:00,7.8,7.82,7.76,7.78,998600.0,5.9036,5.9188,5.8733,5.8885,998600.0
2008-08-21 12:00:00,7.78,7.8,7.76,7.76,918800.0,5.8885,5.9036,5.8733,5.8733,918800.0
2008-08-21 12:30:00,7.76,7.78,7.75,7.76,710600.0,5.8733,5.8885,5.8658,5.8733,710600.0
2008-08-21 13:00:00,7.77,7.8,7.76,7.77,865600.0,5.8809,5.9036,5.8733,5.8809,865600.0
2008-08-21 13:30:00,7.78,7.81,7.77,7.8,1290600.0,5.8885,5.9112,5.8809,5.9036,1290600.0
2008-08-21 14:00:00,7.8,7.82,7.79,7.8,1082600.0,5.9036,5.9188,5.896,5.9036,1082600.0
2008-08-21 14:30:00,7.8,7.86,7.8,7.83,1090200.0,5.9036,5.949,5.9036,5.9263,1090200.0
2008-08-21 15:00:00,7.83,7.84,7.8,7.81,978400.0,5.9263,5.9339,5.9036,5.9112,978400.0
2008-08-21 15:30:00,7.81,7.86,7.8,7.83,2037400.0,5.9112,5.949,5.9036,5.9263,2037400.0
2008-08-22 09:30:00,7.86,8.01,7.85,7.96,1177200.0,5.949,6.0626,5.9415,6.0247,1177200.0
2008-08-22 10:00:00,7.96,8.05,7.91,8.02,1634000.0,6.0247,6.0928,5.9869,6.0701,1634000.0
2008-08-22 10:30:00,8.02,8.04,7.99,8.0,1108000.0,6.0701,6.0853,6.0474,6.055,1108000.0
2008-08-22 11:00:00,8.0,8.01,7.95,7.95,688200.0,6.055,6.0626,6.0171,6.0171,688200.0
2008-08-22 11:30:00,7.95,7.97,7.92,7.93,437800.0,6.0171,6.0323,5.9944,6.002,437800.0
2008-08-22 12:00:00,7.93,7.93,7.88,7.91,373000.0,6.002,6.002,5.9642,5.9869,373000.0
2008-08-22 12:30:00,7.91,7.95,7.91,7.95,340600.0,5.9869,6.0171,5.9869,6.0171,340600.0
2008-08-22 13:00:00,7.95,8.01,7.94,8.01,418600.0,6.0171,6.0626,6.0096,6.0626,418600.0
2008-08-22 13:30:00,8.01,8.02,8.0,8.01,516400.0,6.0626,6.0701,6.055,6.0626,516400.0
2008-08-22 14:00:00,8.01,8.06,7.99,8.05,619000.0,6.0626,6.1004,6.0474,6.0928,619000.0
2008-08-22 14:30:00,8.05,8.09,8.03,8.05,667800.0,6.0928,6.1231,6.0777,6.0928,667800.0
2008-08-22 15:00:00,8.05,8.08,8.0,8.01,1863000.0,6.0928,6.1155,6.055,6.0626,1863000.0
2008-08-22 15:30:00,8.01,8.03,8.0,8.01,2265200.0,6.0626,6.0777,6.055,6.0626,2265200.0
2008-08-25 09:30:00,8.0,8.0,7.82,7.83,985600.0,6.055,6.055,5.9188,5.9263,985600.0
2008-08-25 10:00:00,7.84,7.91,7.83,7.87,993000.0,5.9339,5.9869,5.9263,5.9566,993000.0
2008-08-25 10:30:00,7.87,7.89,7.8,7.81,963600.0,5.9566,5.9717,5.9036,5.9112,963600.0
2008-08-25 11:00:00,7.81,7.81,7.76,7.79,756800.0,5.9112,5.9112,5.8733,5.896,756800.0
2008-08-25 11:30:00,7.79,7.82,7.74,7.75,1021800.0,5.896,5.9188,5.8582,5.8658,1021800.0
2008-08-25 12:00:00,7.75,7.78,7.74,7.76,806000.0,5.8658,5.8885,5.8582,5.8733,806000.0
2008-08-25 12:30:00,7.75,7.8,7.75,7.79,725600.0,5.8658,5.9036,5.8658,5.896,725600.0
2008-08-25 13:00:00,7.79,7.82,7.78,7.81,831200.0,5.896,5.9188,5.8885,5.9112,831200.0
2008-08-25 13:30:00,7.8,7.81,7.76,7.79,725200.0,5.9036,5.9112,5.8733,5.896,725200.0
2008-08-25 14:00:00,7.79,7.8,7.76,7.78,822000.0,5.896,5.9036,5.8733,5.8885,822000.0
2008-08-25 14:30:00,7.78,7.81,7.76,7.78,726400.0,5.8885,5.9112,5.8733,5.8885,726400.0
2008-08-25 15:00:00,7.78,7.8,7.77,7.79,1450600.0,5.8885,5.9036,5.8809,5.896,1450600.0
2008-08-25 15:30:00,7.79,7.8,7.76,7.78,2778400.0,5.896,5.9036,5.8733,5.8885,2778400.0
2008-08-26 09:30:00,7.83,7.84,7.68,7.71,1786200.0,5.9263,5.9339,5.8128,5.8355,1786200.0
2008-08-26 10:00:00,7.71,7.74,7.68,7.7,1250200.0,5.8355,5.8582,5.8128,5.8279,1250200.0
2008-08-26 10:30:00,7.7,7.8,7.7,7.78,1178000.0,5.8279,5.9036,5.8279,5.8885,1178000.0
2008-08-26 11:00:00,7.78,7.79,7.73,7.75,773000.0,5.8885,5.896,5.8506,5.8658,773000.0
2008-08-26 11:30:00,7.75,7.79,7.72,7.79,706400.0,5.8658,5.896,5.8431,5.896,706400.0
2008-08-26 12:00:00,7.78,7.78,7.73,7.73,522800.0,5.8885,5.8885,5.8506,5.8506,522800.0
2008-08-26 12:30:00,7.73,7.74,7.7,7.71,659000.0,5.8506,5.8582,5.8279,5.8355,659000.0
2008-08-26 13:00:00,7.7,7.72,7.7,7.7,445800.0,5.8279,5.8431,5.8279,5.8279,445800.0
2008-08-26 13:30:00,7.7,7.7,7.66,7.67,788800.0,5.8279,5.8279,5.7977,5.8052,788800.0
2008-08-26 14:00:00,7.67,7.72,7.65,7.67,1075600.0,5.8052,5.8431,5.7901,5.8052,1075600.0
2008-08-26 14:30:00,7.67,7.7,7.66,7.68,700000.0,5.8052,5.8279,5.7977,5.8128,700000.0
2008-08-26 15:00:00,7.69,7.75,7.68,7.73,1103800.0,5.8204,5.8658,5.8128,5.8506,1103800.0
2008-08-26 15:30:00,7.74,7.78,7.73,7.76,1509600.0,5.8582,5.8885,5.8506,5.8733,1509600.0
2008-08-27 09:30:00,7.73,7.79,7.67,7.71,1108200.0,5.8506,5.896,5.8052,5.8355,1108200.0
2008-08-27 10:00:00,7.7,7.78,7.7,7.76,1021200.0,5.8279,5.8885,5.8279,5.8733,1021200.0
2008-08-27 10:30:00,7.76,7.78,7.71,7.73,874000.0,5.8733,5.8885,5.8355,5.8506,874000.0
2008-08-27 11:00:00,7.73,7.78,7.71,7.75,1187400.0,5.8506,5.8885,5.8355,5.8658,1187400.0
2008-08-27 11:30:00,7.75,7.76,7.72,7.75,554600.0,5.8658,5.8733,5.8431,5.8658,554600.0
2008-08-27 12:00:00,7.75,7.81,7.74,7.79,652400.0,5.8658,5.9112,5.8582,5.896,652400.0
2008-08-27 12:30:00,7.79,7.88,7.79,7.87,1078600.0,5.896,5.9642,5.896,5.9566,1078600.0
2008-08-27 13:00:00,7.87,7.87,7.83,7.84,663600.0,5.9566,5.9566,5.9263,5.9339,663600.0
2008-08-27 13:30:00,7.84,7.87,7.82,7.82,1309600.0,5.9339,5.9566,5.9188,5.9188,1309600.0
2008-08-27 14:00:00,7.82,7.83,7.8,7.82,714200.0,5.9188,5.9263,5.9036,5.9188,714200.0
2008-08-27 14:30:00,7.81,7.86,7.8,7.81,659400.0,5.9112,5.949,5.9036,5.9112,659400.0
2008-08-27 15:00:00,7.81,7.84,7.75,7.76,1336800.0,5.9112,5.9339,5.8658,5.8733,1336800.0
2008-08-27 15:30:00,7.76,7.81,7.74,7.8,3369600.0,5.8733,5.9112,5.8582,5.9036,3369600.0
2008-08-28 09:30:00,7.92,8.0,7.86,7.93,894800.0,5.9944,6.055,5.949,6.002,894800.0
2008-08-28 10:00:00,7.93,7.95,7.84,7.86,784200.0,6.002,6.0171,5.9339,5.949,784200.0
2008-08-28 10:30:00,7.86,7.97,7.85,7.95,837600.0,5.949,6.0323,5.9415,6.0171,837600.0
2008-08-28 11:00:00,7.95,7.95,7.92,7.93,624200.0,6.0171,6.0171,5.9944,6.002,624200.0
2008-08-28 11:30:00,7.93,8.0,7.91,7.99,711400.0,6.002,6.055,5.9869,6.0474,711400.0
2008-08-28 12:00:00,7.98,7.99,7.96,7.98,515600.0,6.0399,6.0474,6.0247,6.0399,515600.0
2008-08-28 12:30:00,7.98,7.99,7.93,7.96,369800.0,6.0399,6.0474,6.002,6.0247,369800.0
2008-08-28 13:00:00,7.96,7.96,7.94,7.95,388200.0,6.0247,6.0247,6.0096,6.0171,388200.0
2008-08-28 13:30:00,7.95,7.97,7.94,7.96,531400.0,6.0171,6.0323,6.0096,6.0247,531400.0
2008-08-28 14:00:00,7.96,7.96,7.92,7.95,603000.0,6.0247,6.0247,5.9944,6.0171,603000.0
2008-08-28 14:30:00,7.95,7.99,7.95,7.98,480400.0,6.0171,6.0474,6.0171,6.0399,480400.0
2008-08-28 15:00:00,7.98,7.99,7.96,7.99,761800.0,6.0399,6.0474,6.0247,6.0474,761800.0
2008-08-28 15:30:00,7.99,8.0,7.97,7.98,2172600.0,6.0474,6.055,6.0323,6.0399,2172600.0
2008-08-29 09:30:00,7.92,8.03,7.81,7.86,1423600.0,5.9944,6.0777,5.9112,5.949,1423600.0
2008-08-29 10:00:00,7.87,7.88,7.78,7.79,1134200.0,5.9566,5.9642,5.8885,5.896,1134200.0
2008-08-29 10:30:00,7.79,7.8,7.7,7.72,1749800.0,5.896,5.9036,5.8279,5.8431,1749800.0
2008-08-29 11:00:00,7.72,7.81,7.72,7.79,1171600.0,5.8431,5.9112,5.8431,5.896,1171600.0
2008-08-29 11:30:00,7.79,7.8,7.74,7.74,754000.0,5.896,5.9036,5.8582,5.8582,754000.0
2008-08-29 12:00:00,7.74,7.76,7.71,7.71,955800.0,5.8582,5.8733,5.8355,5.8355,955800.0
2008-08-29 12:30:00,7.71,7.76,7.71,7.74,765600.0,5.8355,5.8733,5.8355,5.8582,765600.0
2008-08-29 13:00:00,7.75,7.81,7.75,7.79,1034200.0,5.8658,5.9112,5.8658,5.896,1034200.0
2008-08-29 13:30:00,7.79,7.8,7.77,7.79,886600.0,5.896,5.9036,5.8809,5.896,886600.0
2008-08-29 14:00:00,7.79,7.84,7.78,7.83,1271600.0,5.896,5.9339,5.8885,5.9263,1271600.0
2008-08-29 14:30:00,7.83,7.84,7.8,7.83,1132000.0,5.9263,5.9339,5.9036,5.9263,1132000.0
2008-08-29 15:00:00,7.84,7.84,7.77,7.77,1712000.0,5.9339,5.9339,5.8809,5.8809,1712000.0
2008-08-29 15:30:00,7.77,7.81,7.77,7.8,2829200.0,5.8809,5.9112,5.8809,5.9036,2829200.0
2008-09-02 09:30:00,7.95,8.41,7.93,8.22,4293200.0,6.0171,6.3653,6.002,6.2215,4293200.0
2008-09-02 10:00:00,8.22,8.27,8.19,8.22,1473000.0,6.2215,6.2593,6.1988,6.2215,1473000.0
2008-09-02 10:30:00,8.22,8.23,8.08,8.13,1873800.0,6.2215,6.2291,6.1155,6.1534,1873800.0
2008-09-02 11:00:00,8.12,8.22,8.12,8.21,1715200.0,6.1458,6.2215,6.1458,6.2139,1715200.0
2008-09-02 11:30:00,8.21,8.28,8.2,8.22,1601600.0,6.2139,6.2669,6.2064,6.2215,1601600.0
2008-09-02 12:00:00,8.22,8.22,8.12,8.13,907000.0,6.2215,6.2215,6.1458,6.1534,907000.0
2008-09-02 12:30:00,8.13,8.13,8.09,8.12,1134000.0,6.1534,6.1534,6.1231,6.1458,1134000.0
2008-09-02 13:00:00,8.12,8.14,8.11,8.12,807200.0,6.1458,6.161,6.1382,6.1458,807200.0
2008-09-02 13:30:00,8.12,8.15,8.01,8.01,1417000.0,6.1458,6.1685,6.0626,6.0626,1417000.0
2008-09-02 14:00:00,8.01,8.04,7.96,7.96,1817200.0,6.0626,6.0853,6.0247,6.0247,1817200.0
2008-09-02 14:30:00,7.96,7.99,7.92,7.92,1357000.0,6.0247,6.0474,5.9944,5.9944,1357000.0
2008-09-02 15:00:00,7.92,7.95,7.89,7.92,1821600.0,5.9944,6.0171,5.9717,5.9944,1821600.0
2008-09-02 15:30:00,7.92,7.93,7.87,7.87,3858600.0,5.9944,6.002,5.9566,5.9566,3858600.0
2008-09-03 09:30:00,7.93,8.1,7.88,8.09,2620400.0,6.002,6.1307,5.9642,6.1231,2620400.0
2008-09-03 10:00:00,8.09,8.12,7.98,8.02,2293000.0,6.1231,6.1458,6.0399,6.0701,2293000.0
2008-09-03 10:30:00,8.03,8.11,8.02,8.08,1220800.0,6.0777,6.1382,6.0701,6.1155,1220800.0
2008-09-03 11:00:00,8.09,8.11,8.03,8.04,1100600.0,6.1231,6.1382,6.0777,6.0853,1100600.0
2008-09-03 11:30:00,8.04,8.05,7.94,7.95,934200.0,6.0853,6.0928,6.0096,6.0171,934200.0
2008-09-03 12:00:00,7.95,7.97,7.92,7.96,834800.0,6.0171,6.0323,5.9944,6.0247,834800.0
2008-09-03 12:30:00,7.96,7.97,7.92,7.94,692800.0,6.0247,6.0323,5.9944,6.0096,692800.0
2008-09-03 13:00:00,7.95,7.99,7.93,7.95,1268200.0,6.0171,6.0474,6.002,6.0171,1268200.0
2008-09-03 13:30:00,7.95,8.01,7.93,7.99,807800.0,6.0171,6.0626,6.002,6.0474,807800.0
2008-09-03 14:00:00,7.99,8.03,7.93,7.94,1492400.0,6.0474,6.0777,6.002,6.0096,1492400.0
2008-09-03 14:30:00,7.94,8.0,7.93,7.97,983000.0,6.0096,6.055,6.002,6.0323,983000.0
2008-09-03 15:00:00,7.97,8.01,7.92,7.96,1630800.0,6.0323,6.0626,5.9944,6.0247,1630800.0
2008-09-03 15:30:00,7.96,8.01,7.94,7.97,2455200.0,6.0247,6.0626,6.0096,6.0323,2455200.0
2008-09-04 09:30:00,7.9,7.92,7.78,7.84,1828000.0,5.9793,5.9944,5.8885,5.9339,1828000.0
2008-09-04 10:00:00,7.84,7.89,7.81,7.84,1950600.0,5.9339,5.9717,5.9112,5.9339,1950600.0
2008-09-04 10:30:00,7.84,7.85,7.75,7.78,1992800.0,5.9339,5.9415,5.8658,5.8885,1992800.0
2008-09-04 11:00:00,7.78,7.81,7.77,7.79,1884400.0,5.8885,5.9112,5.8809,5.896,1884400.0
2008-09-04 11:30:00,7.79,7.8,7.7,7.7,2239000.0,5.896,5.9036,5.8279,5.8279,2239000.0
2008-09-04 12:00:00,7.7,7.74,7.7,7.71,1247200.0,5.8279,5.8582,5.8279,5.8355,1247200.0
2008-09-04 12:30:00,7.71,7.72,7.67,7.68,690000.0,5.8355,5.8431,5.8052,5.8128,690000.0
2008-09-04 13:00:00,7.69,7.7,7.65,7.66,983800.0,5.8204,5.8279,5.7901,5.7977,983800.0
2008-09-04 13:30:00,7.66,7.67,7.63,7.66,1919600.0,5.7977,5.8052,5.7749,5.7977,1919600.0
2008-09-04 14:00:00,7.66,7.68,7.62,7.67,1279200.0,5.7977,5.8128,5.7674,5.8052,1279200.0
2008-09-04 14:30:00,7.66,7.67,7.63,7.64,777800.0,5.7977,5.8052,5.7749,5.7825,777800.0
2008-09-04 15:00:00,7.64,7.66,7.6,7.62,2334000.0,5.7825,5.7977,5.7522,5.7674,2334000.0
2008-09-04 15:30:00,7.62,7.63,7.54,7.54,4960600.0,5.7674,5.7749,5.7068,5.7068,4960600.0
2008-09-05 09:30:00,7.43,7.55,7.39,7.53,2904600.0,5.6236,5.7144,5.5933,5.6993,2904600.0
2008-09-05 10:00:00,7.52,7.55,7.43,7.45,2310400.0,5.6917,5.7144,5.6236,5.6387,2310400.0
2008-09-05 10:30:00,7.45,7.48,7.4,7.4,1472600.0,5.6387,5.6614,5.6009,5.6009,1472600.0
2008-09-05 11:00:00,7.4,7.46,7.39,7.45,1035200.0,5.6009,5.6463,5.5933,5.6387,1035200.0
2008-09-05 11:30:00,7.45,7.56,7.44,7.52,967600.0,5.6387,5.722,5.6311,5.6917,967600.0
2008-09-05 12:00:00,7.53,7.56,7.51,7.56,811200.0,5.6993,5.722,5.6841,5.722,811200.0
2008-09-05 12:30:00,7.56,7.61,7.55,7.56,1104000.0,5.722,5.7598,5.7144,5.722,1104000.0
2008-09-05 13:00:00,7.57,7.6,7.54,7.57,777600.0,5.7295,5.7522,5.7068,5.7295,777600.0
2008-09-05 13:30:00,7.57,7.59,7.53,7.57,798200.0,5.7295,5.7447,5.6993,5.7295,798200.0
2008-09-05 14:00:00,7.57,7.58,7.52,7.56,1037400.0,5.7295,5.7371,5.6917,5.722,1037400.0
2008-09-05 14:30:00,7.57,7.61,7.55,7.59,944600.0,5.7295,5.7598,5.7144,5.7447,944600.0
2008-09-05 15:00:00,7.59,7.59,7.55,7.57,1181200.0,5.7447,5.7447,5.7144,5.7295,1181200.0
2008-09-05 15:30:00,7.57,7.63,7.56,7.59,2779200.0,5.7295,5.7749,5.722,5.7447,2779200.0
2008-09-08 09:30:00,7.63,7.81,7.59,7.61,2900800.0,5.7749,5.9112,5.7447,5.7598,2900800.0
2008-09-08 10:00:00,7.6,7.71,7.59,7.68,3604000.0,5.7522,5.8355,5.7447,5.8128,3604000.0
2008-09-08 10:30:00,7.68,7.75,7.65,7.65,1729600.0,5.8128,5.8658,5.7901,5.7901,1729600.0
2008-09-08 11:00:00,7.65,7.73,7.6,7.66,2818400.0,5.7901,5.8506,5.7522,5.7977,2818400.0
2008-09-08 11:30:00,7.66,7.71,7.64,7.67,1293000.0,5.7977,5.8355,5.7825,5.8052,1293000.0
2008-09-08 12:00:00,7.67,7.72,7.62,7.7,1043400.0,5.8052,5.8431,5.7674,5.8279,1043400.0
2008-09-08 12:30:00,7.69,7.73,7.68,7.71,1277800.0,5.8204,5.8506,5.8128,5.8355,1277800.0
2008-09-08 13:00:00,7.71,7.72,7.67,7.71,1293600.0,5.8355,5.8431,5.8052,5.8355,1293600.0
2008-09-08 13:30:00,7.7,7.71,7.64,7.65,824200.0,5.8279,5.8355,5.7825,5.7901,824200.0
2008-09-08 14:00:00,7.65,7.7,7.63,7.69,970000.0,5.7901,5.8279,5.7749,5.8204,970000.0
2008-09-08 14:30:00,7.68,7.72,7.67,7.71,1005400.0,5.8128,5.8431,5.8052,5.8355,1005400.0
2008-09-08 15:00:00,7.71,7.76,7.68,7.74,1684200.0,5.8355,5.8733,5.8128,5.8582,1684200.0
2008-09-08 15:30:00,7.75,7.8,7.74,7.76,5392000.0,5.8658,5.9036,5.8582,5.8733,5392000.0
2008-09-09 09:30:00,7.8,7.85,7.71,7.85,2452800.0,5.9036,5.9415,5.8355,5.9415,2452800.0
2008-09-09 10:00:00,7.85,7.85,7.78,7.8,2165800.0,5.9415,5.9415,5.8885,5.9036,2165800.0
2008-09-09 10:30:00,7.8,7.8,7.64,7.67,1767200.0,5.9036,5.9036,5.7825,5.8052,1767200.0
2008-09-09 11:00:00,7.67,7.71,7.63,7.7,940800.0,5.8052,5.8355,5.7749,5.8279,940800.0
2008-09-09 11:30:00,7.7,7.74,7.68,7.69,985400.0,5.8279,5.8582,5.8128,5.8204,985400.0
2008-09-09 12:00:00,7.68,7.71,7.62,7.67,1353800.0,5.8128,5.8355,5.7674,5.8052,1353800.0
2008-09-09 12:30:00,7.67,7.71,7.66,7.7,662200.0,5.8052,5.8355,5.7977,5.8279,662200.0
2008-09-09 13:00:00,7.69,7.72,7.63,7.63,1444000.0,5.8204,5.8431,5.7749,5.7749,1444000.0
2008-09-09 13:30:00,7.63,7.66,7.61,7.62,743200.0,5.7749,5.7977,5.7598,5.7674,743200.0
2008-09-09 14:00:00,7.63,7.64,7.58,7.61,2685200.0,5.7749,5.7825,5.7371,5.7598,2685200.0
2008-09-09 14:30:00,7.61,7.63,7.58,7.62,1386200.0,5.7598,5.7749,5.7371,5.7674,1386200.0
2008-09-09 15:00:00,7.62,7.64,7.59,7.64,1800400.0,5.7674,5.7825,5.7447,5.7825,1800400.0
2008-09-09 15:30:00,7.64,7.65,7.52,7.52,2996400.0,5.7825,5.7901,5.6917,5.6917,2996400.0
2008-09-10 09:30:00,7.6,7.63,7.53,7.53,1369000.0,5.7522,5.7749,5.6993,5.6993,1369000.0
2008-09-10 10:00:00,7.53,7.57,7.48,7.53,1392400.0,5.6993,5.7295,5.6614,5.6993,1392400.0
2008-09-10 10:30:00,7.52,7.55,7.47,7.5,1657800.0,5.6917,5.7144,5.6538,5.6766,1657800.0
2008-09-10 11:00:00,7.5,7.54,7.45,7.53,1015000.0,5.6766,5.7068,5.6387,5.6993,1015000.0
2008-09-10 11:30:00,7.53,7.6,7.52,7.57,1235200.0,5.6993,5.7522,5.6917,5.7295,1235200.0
2008-09-10 12:00:00,7.57,7.61,7.55,7.57,696400.0,5.7295,5.7598,5.7144,5.7295,696400.0
2008-09-10 12:30:00,7.57,7.62,7.57,7.59,776400.0,5.7295,5.7674,5.7295,5.7447,776400.0
2008-09-10 13:00:00,7.59,7.61,7.58,7.6,546000.0,5.7447,5.7598,5.7371,5.7522,546000.0
2008-09-10 13:30:00,7.6,7.63,7.58,7.58,757200.0,5.7522,5.7749,5.7371,5.7371,757200.0
2008-09-10 14:00:00,7.58,7.67,7.58,7.64,1026000.0,5.7371,5.8052,5.7371,5.7825,1026000.0
2008-09-10 14:30:00,7.64,7.67,7.6,7.61,694600.0,5.7825,5.8052,5.7522,5.7598,694600.0
2008-09-10 15:00:00,7.6,7.65,7.58,7.59,813400.0,5.7522,5.7901,5.7371,5.7447,813400.0
2008-09-10 15:30:00,7.6,7.61,7.52,7.53,1842600.0,5.7522,5.7598,5.6917,5.6993,1842600.0
2008-09-11 09:30:00,7.43,7.68,7.38,7.65,4127800.0,5.6236,5.8128,5.5857,5.7901,4127800.0
2008-09-11 10:00:00,7.65,7.8,7.64,7.75,3922800.0,5.7901,5.9036,5.7825,5.8658,3922800.0
2008-09-11 10:30:00,7.75,7.8,7.71,7.76,3632200.0,5.8658,5.9036,5.8355,5.8733,3632200.0
2008-09-11 11:00:00,7.76,7.77,7.7,7.75,2257400.0,5.8733,5.8809,5.8279,5.8658,2257400.0
2008-09-11 11:30:00,7.75,7.83,7.75,7.78,2155400.0,5.8658,5.9263,5.8658,5.8885,2155400.0
2008-09-11 12:00:00,7.78,7.83,7.75,7.76,1119800.0,5.8885,5.9263,5.8658,5.8733,1119800.0
2008-09-11 12:30:00,7.75,7.77,7.7,7.72,1290400.0,5.8658,5.8809,5.8279,5.8431,1290400.0
2008-09-11 13:00:00,7.72,7.74,7.68,7.74,1134400.0,5.8431,5.8582,5.8128,5.8582,1134400.0
2008-09-11 13:30:00,7.74,7.77,7.72,7.73,1413800.0,5.8582,5.8809,5.8431,5.8506,1413800.0
2008-09-11 14:00:00,7.73,7.78,7.71,7.76,1411200.0,5.8506,5.8885,5.8355,5.8733,1411200.0
2008-09-11 14:30:00,7.77,7.79,7.73,7.75,1447200.0,5.8809,5.896,5.8506,5.8658,1447200.0
2008-09-11 15:00:00,7.74,7.8,7.71,7.71,2186000.0,5.8582,5.9036,5.8355,5.8355,2186000.0
2008-09-11 15:30:00,7.71,7.82,7.7,7.81,3902000.0,5.8355,5.9188,5.8279,5.9112,3902000.0
2008-09-12 09:30:00,7.77,7.81,7.66,7.67,2156000.0,5.8809,5.9112,5.7977,5.8052,2156000.0
2008-09-12 10:00:00,7.68,7.75,7.65,7.73,1735000.0,5.8128,5.8658,5.7901,5.8506,1735000.0
2008-09-12 10:30:00,7.73,7.75,7.69,7.74,1443600.0,5.8506,5.8658,5.8204,5.8582,1443600.0
2008-09-12 11:00:00,7.74,7.84,7.71,7.79,2233400.0,5.8582,5.9339,5.8355,5.896,2233400.0
2008-09-12 11:30:00,7.79,7.83,7.74,7.76,1365200.0,5.896,5.9263,5.8582,5.8733,1365200.0
2008-09-12 12:00:00,7.76,7.76,7.7,7.73,962000.0,5.8733,5.8733,5.8279,5.8506,962000.0
2008-09-12 12:30:00,7.73,7.74,7.64,7.64,952000.0,5.8506,5.8582,5.7825,5.7825,952000.0
2008-09-12 13:00:00,7.64,7.68,7.61,7.67,1061600.0,5.7825,5.8128,5.7598,5.8052,1061600.0
2008-09-12 13:30:00,7.66,7.7,7.62,7.69,1354200.0,5.7977,5.8279,5.7674,5.8204,1354200.0
2008-09-12 14:00:00,7.69,7.7,7.63,7.66,1091600.0,5.8204,5.8279,5.7749,5.7977,1091600.0
2008-09-12 14:30:00,7.66,7.71,7.65,7.7,1153600.0,5.7977,5.8355,5.7901,5.8279,1153600.0
2008-09-12 15:00:00,7.71,7.71,7.64,7.67,1476600.0,5.8355,5.8355,5.7825,5.8052,1476600.0
2008-09-12 15:30:00,7.67,7.7,7.63,7.66,2475400.0,5.8052,5.8279,5.7749,5.7977,2475400.0
2008-09-15 09:30:00,7.43,7.72,7.38,7.6,2864000.0,5.6236,5.8431,5.5857,5.7522,2864000.0
2008-09-15 10:00:00,7.6,7.68,7.59,7.61,1568200.0,5.7522,5.8128,5.7447,5.7598,1568200.0
2008-09-15 10:30:00,7.62,7.79,7.59,7.76,2735000.0,5.7674,5.896,5.7447,5.8733,2735000.0
2008-09-15 11:00:00,7.76,7.78,7.66,7.69,1980000.0,5.8733,5.8885,5.7977,5.8204,1980000.0
2008-09-15 11:30:00,7.69,7.72,7.64,7.66,1088200.0,5.8204,5.8431,5.7825,5.7977,1088200.0
2008-09-15 12:00:00,7.66,7.79,7.64,7.74,1485800.0,5.7977,5.896,5.7825,5.8582,1485800.0
2008-09-15 12:30:00,7.74,7.78,7.72,7.74,1154800.0,5.8582,5.8885,5.8431,5.8582,1154800.0
2008-09-15 13:00:00,7.74,7.8,7.7,7.7,746800.0,5.8582,5.9036,5.8279,5.8279,746800.0
2008-09-15 13:30:00,7.7,7.72,7.6,7.64,1394000.0,5.8279,5.8431,5.7522,5.7825,1394000.0
2008-09-15 14:00:00,7.63,7.7,7.61,7.63,1324000.0,5.7749,5.8279,5.7598,5.7749,1324000.0
2008-09-15 14:30:00,7.63,7.65,7.58,7.61,1103600.0,5.7749,5.7901,5.7371,5.7598,1103600.0
2008-09-15 15:00:00,7.61,7.62,7.52,7.55,1704400.0,5.7598,5.7674,5.6917,5.7144,1704400.0
2008-09-15 15:30:00,7.55,7.65,7.53,7.54,4073600.0,5.7144,5.7901,5.6993,5.7068,4073600.0
2008-09-16 09:30:00,7.73,7.92,7.68,7.73,4428600.0,5.8506,5.9944,5.8128,5.8506,4428600.0
2008-09-16 10:00:00,7.73,7.88,7.71,7.84,3686200.0,5.8506,5.9642,5.8355,5.9339,3686200.0
2008-09-16 10:30:00,7.85,7.92,7.8,7.91,3024400.0,5.9415,5.9944,5.9036,5.9869,3024400.0
2008-09-16 11:00:00,7.91,7.96,7.85,7.91,3558000.0,5.9869,6.0247,5.9415,5.9869,3558000.0
2008-09-16 11:30:00,7.91,8.0,7.9,7.99,1936600.0,5.9869,6.055,5.9793,6.0474,1936600.0
2008-09-16 12:00:00,7.99,8.08,7.93,7.98,3315000.0,6.0474,6.1155,6.002,6.0399,3315000.0
2008-09-16 12:30:00,7.98,7.99,7.87,7.94,1833200.0,6.0399,6.0474,5.9566,6.0096,1833200.0
2008-09-16 13:00:00,7.94,7.96,7.9,7.95,1448000.0,6.0096,6.0247,5.9793,6.0171,1448000.0
2008-09-16 13:30:00,7.95,7.99,7.9,7.9,1487400.0,6.0171,6.0474,5.9793,5.9793,1487400.0
2008-09-16 14:00:00,7.9,8.0,7.79,7.82,3177400.0,5.9793,6.055,5.896,5.9188,3177400.0
2008-09-16 14:30:00,7.82,8.0,7.79,7.96,4025000.0,5.9188,6.055,5.896,6.0247,4025000.0
2008-09-16 15:00:00,7.95,8.01,7.9,7.93,3521200.0,6.0171,6.0626,5.9793,6.002,3521200.0
2008-09-16 15:30:00,7.94,8.03,7.93,8.01,5287800.0,6.0096,6.0777,6.002,6.0626,5287800.0
2008-09-17 09:30:00,7.8,7.98,7.76,7.87,2372200.0,5.9036,6.0399,5.8733,5.9566,2372200.0
2008-09-17 10:00:00,7.88,7.89,7.76,7.77,2290800.0,5.9642,5.9717,5.8733,5.8809,2290800.0
2008-09-17 10:30:00,7.76,7.84,7.74,7.8,2023000.0,5.8733,5.9339,5.8582,5.9036,2023000.0
2008-09-17 11:00:00,7.8,7.85,7.78,7.81,1250000.0,5.9036,5.9415,5.8885,5.9112,1250000.0
2008-09-17 11:30:00,7.8,7.88,7.79,7.84,1319400.0,5.9036,5.9642,5.896,5.9339,1319400.0
2008-09-17 12:00:00,7.84,7.88,7.81,7.81,1731400.0,5.9339,5.9642,5.9112,5.9112,1731400.0
2008-09-17 12:30:00,7.82,7.88,7.82,7.83,1398000.0,5.9188,5.9642,5.9188,5.9263,1398000.0
2008-09-17 13:00:00,7.83,7.9,7.83,7.86,1766200.0,5.9263,5.9793,5.9263,5.949,1766200.0
2008-09-17 13:30:00,7.86,7.9,7.84,7.85,2047600.0,5.949,5.9793,5.9339,5.9415,2047600.0
2008-09-17 14:00:00,7.85,7.93,7.8,7.93,3228400.0,5.9415,6.002,5.9036,6.002,3228400.0
2008-09-17 14:30:00,7.93,7.97,7.86,7.93,2034200.0,6.002,6.0323,5.949,6.002,2034200.0
2008-09-17 15:00:00,7.93,8.0,7.9,7.97,1924400.0,6.002,6.055,5.9793,6.0323,1924400.0
2008-09-17 15:30:00,7.97,7.98,7.79,7.8,3837200.0,6.0323,6.0399,5.896,5.9036,3837200.0
2008-09-18 09:30:00,7.91,7.96,7.68,7.83,2671400.0,5.9869,6.0247,5.8128,5.9263,2671400.0
2008-09-18 10:00:00,7.83,7.95,7.78,7.83,1862000.0,5.9263,6.0171,5.8885,5.9263,1862000.0
2008-09-18 10:30:00,7.83,7.89,7.77,7.79,1675400.0,5.9263,5.9717,5.8809,5.896,1675400.0
2008-09-18 11:00:00,7.79,7.85,7.78,7.81,2004200.0,5.896,5.9415,5.8885,5.9112,2004200.0
2008-09-18 11:30:00,7.81,7.87,7.77,7.83,1941200.0,5.9112,5.9566,5.8809,5.9263,1941200.0
2008-09-18 12:00:00,7.84,7.85,7.78,7.81,1488800.0,5.9339,5.9415,5.8885,5.9112,1488800.0
2008-09-18 12:30:00,7.81,7.82,7.73,7.73,2055600.0,5.9112,5.9188,5.8506,5.8506,2055600.0
2008-09-18 13:00:00,7.73,7.88,7.72,7.79,2167800.0,5.8506,5.9642,5.8431,5.896,2167800.0
2008-09-18 13:30:00,7.79,7.86,7.68,7.74,2952200.0,5.896,5.949,5.8128,5.8582,2952200.0
2008-09-18 14:00:00,7.74,7.77,7.68,7.73,2994000.0,5.8582,5.8809,5.8128,5.8506,2994000.0
2008-09-18 14:30:00,7.73,7.77,7.65,7.68,2657000.0,5.8506,5.8809,5.7901,5.8128,2657000.0
2008-09-18 15:00:00,7.69,8.0,7.67,7.93,5634200.0,5.8204,6.055,5.8052,6.002,5634200.0
2008-09-18 15:30:00,7.93,8.09,7.91,8.02,5177400.0,6.002,6.1231,5.9869,6.0701,5177400.0
2008-09-19 09:30:00,8.22,8.27,7.5,8.0,9692800.0,6.2215,6.2593,5.6766,6.055,9692800.0
2008-09-19 10:00:00,8.0,8.05,7.77,7.95,2537400.0,6.055,6.0928,5.8809,6.0171,2537400.0
2008-09-19 10:30:00,7.96,8.0,7.89,7.92,1557600.0,6.0247,6.055,5.9717,5.9944,1557600.0
2008-09-19 11:00:00,7.91,8.0,7.91,7.97,1566000.0,5.9869,6.055,5.9869,6.0323,1566000.0
2008-09-19 11:30:00,7.97,8.11,7.96,8.06,1860400.0,6.0323,6.1382,6.0247,6.1004,1860400.0
2008-09-19 12:00:00,8.06,8.13,8.04,8.12,1177000.0,6.1004,6.1534,6.0853,6.1458,1177000.0
2008-09-19 12:30:00,8.12,8.18,8.1,8.13,1485000.0,6.1458,6.1912,6.1307,6.1534,1485000.0
2008-09-19 13:00:00,8.13,8.13,8.08,8.09,835000.0,6.1534,6.1534,6.1155,6.1231,835000.0
2008-09-19 13:30:00,8.1,8.1,8.03,8.04,1222400.0,6.1307,6.1307,6.0777,6.0853,1222400.0
2008-09-19 14:00:00,8.04,8.05,7.98,8.0,1905800.0,6.0853,6.0928,6.0399,6.055,1905800.0
2008-09-19 14:30:00,8.0,8.02,7.97,7.99,1716200.0,6.055,6.0701,6.0323,6.0474,1716200.0
2008-09-19 15:00:00,7.99,8.0,7.89,7.93,2779800.0,6.0474,6.055,5.9717,6.002,2779800.0
2008-09-19 15:30:00,7.93,8.08,7.87,8.07,5765400.0,6.002,6.1155,5.9566,6.108,5765400.0
2008-09-22 09:30:00,7.99,8.01,7.88,7.91,1149800.0,6.0474,6.0626,5.9642,5.9869,1149800.0
2008-09-22 10:00:00,7.91,7.91,7.84,7.87,1447800.0,5.9869,5.9869,5.9339,5.9566,1447800.0
2008-09-22 10:30:00,7.87,7.87,7.81,7.83,1054000.0,5.9566,5.9566,5.9112,5.9263,1054000.0
2008-09-22 11:00:00,7.83,7.83,7.72,7.76,1711600.0,5.9263,5.9263,5.8431,5.8733,1711600.0
2008-09-22 11:30:00,7.76,7.81,7.76,7.8,769200.0,5.8733,5.9112,5.8733,5.9036,769200.0
2008-09-22 12:00:00,7.81,7.81,7.76,7.78,615400.0,5.9112,5.9112,5.8733,5.8885,615400.0
2008-09-22 12:30:00,7.78,7.84,7.78,7.81,986800.0,5.8885,5.9339,5.8885,5.9112,986800.0
2008-09-22 13:00:00,7.81,7.81,7.75,7.76,708000.0,5.9112,5.9112,5.8658,5.8733,708000.0
2008-09-22 13:30:00,7.75,7.82,7.75,7.8,1080800.0,5.8658,5.9188,5.8658,5.9036,1080800.0
2008-09-22 14:00:00,7.8,7.8,7.72,7.72,1195200.0,5.9036,5.9036,5.8431,5.8431,1195200.0
2008-09-22 14:30:00,7.72,7.76,7.64,7.67,1381200.0,5.8431,5.8733,5.7825,5.8052,1381200.0
2008-09-22 15:00:00,7.66,7.71,7.63,7.66,2252800.0,5.7977,5.8355,5.7749,5.7977,2252800.0
2008-09-22 15:30:00,7.66,7.69,7.6,7.64,3587000.0,5.7977,5.8204,5.7522,5.7825,3587000.0
2008-09-23 09:30:00,7.65,7.76,7.64,7.67,1072600.0,5.7901,5.8733,5.7825,5.8052,1072600.0
2008-09-23 10:00:00,7.67,7.76,7.64,7.75,1010000.0,5.8052,5.8733,5.7825,5.8658,1010000.0
2008-09-23 10:30:00,7.75,7.77,7.63,7.64,1072000.0,5.8658,5.8809,5.7749,5.7825,1072000.0
2008-09-23 11:00:00,7.64,7.74,7.61,7.73,1112000.0,5.7825,5.8582,5.7598,5.8506,1112000.0
2008-09-23 11:30:00,7.74,7.75,7.69,7.72,599800.0,5.8582,5.8658,5.8204,5.8431,599800.0
2008-09-23 12:00:00,7.72,7.73,7.63,7.63,648000.0,5.8431,5.8506,5.7749,5.7749,648000.0
2008-09-23 12:30:00,7.63,7.64,7.56,7.59,710000.0,5.7749,5.7825,5.722,5.7447,710000.0
2008-09-23 13:00:00,7.59,7.59,7.54,7.56,788800.0,5.7447,5.7447,5.7068,5.722,788800.0
2008-09-23 13:30:00,7.56,7.56,7.52,7.55,725600.0,5.722,5.722,5.6917,5.7144,725600.0
2008-09-23 14:00:00,7.55,7.65,7.52,7.65,1236600.0,5.7144,5.7901,5.6917,5.7901,1236600.0
2008-09-23 14:30:00,7.64,7.7,7.6,7.67,1288600.0,5.7825,5.8279,5.7522,5.8052,1288600.0
2008-09-23 15:00:00,7.67,7.7,7.61,7.61,1580600.0,5.8052,5.8279,5.7598,5.7598,1580600.0
2008-09-23 15:30:00,7.62,7.63,7.5,7.54,2395600.0,5.7674,5.7749,5.6766,5.7068,2395600.0
2008-09-24 09:30:00,7.59,7.67,7.5,7.51,2512400.0,5.7447,5.8052,5.6766,5.6841,2512400.0
2008-09-24 10:00:00,7.51,7.51,7.36,7.37,1853000.0,5.6841,5.6841,5.5706,5.5782,1853000.0
2008-09-24 10:30:00,7.37,7.49,7.36,7.48,1671200.0,5.5782,5.669,5.5706,5.6614,1671200.0
2008-09-24 11:00:00,7.49,7.49,7.43,7.46,1016600.0,5.669,5.669,5.6236,5.6463,1016600.0
2008-09-24 11:30:00,7.46,7.5,7.38,7.43,680400.0,5.6463,5.6766,5.5857,5.6236,680400.0
2008-09-24 12:00:00,7.43,7.44,7.39,7.4,640000.0,5.6236,5.6311,5.5933,5.6009,640000.0
2008-09-24 12:30:00,7.4,7.43,7.38,7.38,775000.0,5.6009,5.6236,5.5857,5.5857,775000.0
2008-09-24 13:00:00,7.38,7.49,7.38,7.48,800600.0,5.5857,5.669,5.5857,5.6614,800600.0
2008-09-24 13:30:00,7.47,7.49,7.44,7.47,709400.0,5.6538,5.669,5.6311,5.6538,709400.0
2008-09-24 14:00:00,7.47,7.5,7.44,7.5,911000.0,5.6538,5.6766,5.6311,5.6766,911000.0
2008-09-24 14:30:00,7.5,7.5,7.45,7.45,764400.0,5.6766,5.6766,5.6387,5.6387,764400.0
2008-09-24 15:00:00,7.46,7.5,7.4,7.44,975400.0,5.6463,5.6766,5.6009,5.6311,975400.0
2008-09-24 15:30:00,7.45,7.47,7.4,7.45,1997800.0,5.6387,5.6538,5.6009,5.6387,1997800.0
2008-09-25 09:30:00,7.53,7.54,7.44,7.48,2369600.0,5.6993,5.7068,5.6311,5.6614,2369600.0
2008-09-25 10:00:00,7.48,7.53,7.46,7.5,1872200.0,5.6614,5.6993,5.6463,5.6766,1872200.0
2008-09-25 10:30:00,7.5,7.5,7.44,7.45,1452400.0,5.6766,5.6766,5.6311,5.6387,1452400.0
2008-09-25 11:00:00,7.45,7.52,7.45,7.5,1761600.0,5.6387,5.6917,5.6387,5.6766,1761600.0
2008-09-25 11:30:00,7.5,7.51,7.47,7.47,816000.0,5.6766,5.6841,5.6538,5.6538,816000.0
2008-09-25 12:00:00,7.47,7.5,7.45,7.46,588800.0,5.6538,5.6766,5.6387,5.6463,588800.0
2008-09-25 12:30:00,7.46,7.51,7.46,7.49,960600.0,5.6463,5.6841,5.6463,5.669,960600.0
2008-09-25 13:00:00,7.49,7.51,7.45,7.49,896800.0,5.669,5.6841,5.6387,5.669,896800.0
2008-09-25 13:30:00,7.5,7.51,7.46,7.5,1510800.0,5.6766,5.6841,5.6463,5.6766,1510800.0
2008-09-25 14:00:00,7.5,7.5,7.4,7.43,1116800.0,5.6766,5.6766,5.6009,5.6236,1116800.0
2008-09-25 14:30:00,7.43,7.45,7.4,7.43,730600.0,5.6236,5.6387,5.6009,5.6236,730600.0
2008-09-25 15:00:00,7.43,7.49,7.42,7.48,994400.0,5.6236,5.669,5.616,5.6614,994400.0
2008-09-25 15:30:00,7.48,7.48,7.42,7.47,2648200.0,5.6614,5.6614,5.616,5.6538,2648200.0
2008-09-26 09:30:00,7.28,7.43,7.25,7.38,2468600.0,5.51,5.6236,5.4873,5.5857,2468600.0
2008-09-26 10:00:00,7.38,7.47,7.37,7.43,1912000.0,5.5857,5.6538,5.5782,5.6236,1912000.0
2008-09-26 10:30:00,7.43,7.5,7.41,7.48,925000.0,5.6236,5.6766,5.6084,5.6614,925000.0
2008-09-26 11:00:00,7.48,7.49,7.41,7.42,937400.0,5.6614,5.669,5.6084,5.616,937400.0
2008-09-26 11:30:00,7.43,7.45,7.4,7.43,612000.0,5.6236,5.6387,5.6009,5.6236,612000.0
2008-09-26 12:00:00,7.43,7.45,7.39,7.44,728600.0,5.6236,5.6387,5.5933,5.6311,728600.0
2008-09-26 12:30:00,7.45,7.49,7.43,7.47,927800.0,5.6387,5.669,5.6236,5.6538,927800.0
2008-09-26 13:00:00,7.47,7.49,7.45,7.46,1717600.0,5.6538,5.669,5.6387,5.6463,1717600.0
2008-09-26 13:30:00,7.46,7.48,7.43,7.45,571000.0,5.6463,5.6614,5.6236,5.6387,571000.0
2008-09-26 14:00:00,7.45,7.47,7.43,7.44,572000.0,5.6387,5.6538,5.6236,5.6311,572000.0
2008-09-26 14:30:00,7.44,7.45,7.4,7.41,1110200.0,5.6311,5.6387,5.6009,5.6084,1110200.0
2008-09-26 15:00:00,7.4,7.45,7.37,7.44,2027600.0,5.6009,5.6387,5.5782,5.6311,2027600.0
2008-09-26 15:30:00,7.43,7.5,7.43,7.5,3173000.0,5.6236,5.6766,5.6236,5.6766,3173000.0
2008-09-29 09:30:00,7.43,7.54,7.41,7.49,3297200.0,5.6236,5.7068,5.6084,5.669,3297200.0
2008-09-29 10:00:00,7.49,7.51,7.35,7.4,2487400.0,5.669,5.6841,5.563,5.6009,2487400.0
2008-09-29 10:30:00,7.39,7.46,7.35,7.45,2125200.0,5.5933,5.6463,5.563,5.6387,2125200.0
2008-09-29 11:00:00,7.45,7.45,7.38,7.39,1700400.0,5.6387,5.6387,5.5857,5.5933,1700400.0
2008-09-29 11:30:00,7.4,7.4,7.32,7.37,1448000.0,5.6009,5.6009,5.5403,5.5782,1448000.0
2008-09-29 12:00:00,7.37,7.38,7.34,7.37,1763400.0,5.5782,5.5857,5.5555,5.5782,1763400.0
2008-09-29 12:30:00,7.37,7.4,7.33,7.33,1385000.0,5.5782,5.6009,5.5479,5.5479,1385000.0
2008-09-29 13:00:00,7.33,7.37,7.28,7.36,1363600.0,5.5479,5.5782,5.51,5.5706,1363600.0
2008-09-29 13:30:00,7.36,7.36,7.12,7.21,4819800.0,5.5706,5.5706,5.3889,5.4571,4819800.0
2008-09-29 14:00:00,7.22,7.28,7.09,7.17,4452600.0,5.4646,5.51,5.3662,5.4268,4452600.0
2008-09-29 14:30:00,7.18,7.27,7.15,7.17,2155400.0,5.4344,5.5025,5.4116,5.4268,2155400.0
2008-09-29 15:00:00,7.17,7.22,7.1,7.13,2768400.0,5.4268,5.4646,5.3738,5.3965,2768400.0
2008-09-29 15:30:00,7.13,7.43,7.08,7.22,7405200.0,5.3965,5.6236,5.3587,5.4646,7405200.0
2008-09-30 09:30:00,7.19,7.3,7.07,7.19,2892200.0,5.4419,5.5252,5.3511,5.4419,2892200.0
2008-09-30 10:00:00,7.2,7.3,7.13,7.18,2127800.0,5.4495,5.5252,5.3965,5.4344,2127800.0
2008-09-30 10:30:00,7.18,7.22,7.16,7.18,1562800.0,5.4344,5.4646,5.4192,5.4344,1562800.0
2008-09-30 11:00:00,7.18,7.21,7.13,7.15,1695400.0,5.4344,5.4571,5.3965,5.4116,1695400.0
2008-09-30 11:30:00,7.15,7.23,7.13,7.21,1385400.0,5.4116,5.4722,5.3965,5.4571,1385400.0
2008-09-30 12:00:00,7.21,7.22,7.14,7.17,1040400.0,5.4571,5.4646,5.4041,5.4268,1040400.0
2008-09-30 12:30:00,7.17,7.21,7.16,7.2,768400.0,5.4268,5.4571,5.4192,5.4495,768400.0
2008-09-30 13:00:00,7.2,7.27,7.18,7.27,1215200.0,5.4495,5.5025,5.4344,5.5025,1215200.0
2008-09-30 13:30:00,7.27,7.3,7.24,7.27,1421400.0,5.5025,5.5252,5.4798,5.5025,1421400.0
2008-09-30 14:00:00,7.27,7.36,7.26,7.36,1068000.0,5.5025,5.5706,5.4949,5.5706,1068000.0
2008-09-30 14:30:00,7.36,7.36,7.3,7.33,968600.0,5.5706,5.5706,5.5252,5.5479,968600.0
2008-09-30 15:00:00,7.33,7.39,7.31,7.38,1945200.0,5.5479,5.5933,5.5327,5.5857,1945200.0
2008-09-30 15:30:00,7.38,7.47,7.34,7.43,4877600.0,5.5857,5.6538,5.5555,5.6236,4877600.0
2008-10-01 09:30:00,7.28,7.46,7.26,7.45,1718800.0,5.51,5.6463,5.4949,5.6387,1718800.0
2008-10-01 10:00:00,7.45,7.45,7.3,7.41,2406600.0,5.6387,5.6387,5.5252,5.6084,2406600.0
2008-10-01 10:30:00,7.4,7.41,7.3,7.34,1108800.0,5.6009,5.6084,5.5252,5.5555,1108800.0
2008-10-01 11:00:00,7.34,7.42,7.3,7.39,852200.0,5.5555,5.616,5.5252,5.5933,852200.0
2008-10-01 11:30:00,7.39,7.45,7.36,7.43,781200.0,5.5933,5.6387,5.5706,5.6236,781200.0
2008-10-01 12:00:00,7.43,7.5,7.43,7.5,1206200.0,5.6236,5.6766,5.6236,5.6766,1206200.0
2008-10-01 12:30:00,7.5,7.53,7.46,7.47,1991800.0,5.6766,5.6993,5.6463,5.6538,1991800.0
2008-10-01 13:00:00,7.47,7.47,7.41,7.43,1438200.0,5.6538,5.6538,5.6084,5.6236,1438200.0
2008-10-01 13:30:00,7.43,7.47,7.35,7.37,2179400.0,5.6236,5.6538,5.563,5.5782,2179400.0
2008-10-01 14:00:00,7.38,7.46,7.35,7.42,1255400.0,5.5857,5.6463,5.563,5.616,1255400.0
2008-10-01 14:30:00,7.42,7.48,7.38,7.43,1345200.0,5.616,5.6614,5.5857,5.6236,1345200.0
2008-10-01 15:00:00,7.42,7.46,7.4,7.42,1222400.0,5.616,5.6463,5.6009,5.616,1222400.0
2008-10-01 15:30:00,7.42,7.43,7.38,7.4,1940800.0,5.616,5.6236,5.5857,5.6009,1940800.0
2008-10-02 09:30:00,7.39,7.5,7.3,7.33,1780200.0,5.5933,5.6766,5.5252,5.5479,1780200.0
2008-10-02 10:00:00,7.32,7.32,7.24,7.29,1275200.0,5.5403,5.5403,5.4798,5.5176,1275200.0
2008-10-02 10:30:00,7.29,7.3,7.21,7.25,1184800.0,5.5176,5.5252,5.4571,5.4873,1184800.0
2008-10-02 11:00:00,7.25,7.25,7.18,7.23,1159600.0,5.4873,5.4873,5.4344,5.4722,1159600.0
2008-10-02 11:30:00,7.23,7.27,7.2,7.25,1120200.0,5.4722,5.5025,5.4495,5.4873,1120200.0
2008-10-02 12:00:00,7.25,7.27,7.22,7.22,679200.0,5.4873,5.5025,5.4646,5.4646,679200.0
2008-10-02 12:30:00,7.23,7.24,7.18,7.24,580000.0,5.4722,5.4798,5.4344,5.4798,580000.0
2008-10-02 13:00:00,7.24,7.24,7.16,7.21,740400.0,5.4798,5.4798,5.4192,5.4571,740400.0
2008-10-02 13:30:00,7.22,7.25,7.18,7.23,1454000.0,5.4646,5.4873,5.4344,5.4722,1454000.0
2008-10-02 14:00:00,7.23,7.24,7.16,7.17,1195600.0,5.4722,5.4798,5.4192,5.4268,1195600.0
2008-10-02 14:30:00,7.17,7.2,7.13,7.19,1091200.0,5.4268,5.4495,5.3965,5.4419,1091200.0
2008-10-02 15:00:00,7.2,7.2,7.13,7.14,1447200.0,5.4495,5.4495,5.3965,5.4041,1447200.0
2008-10-02 15:30:00,7.14,7.19,7.08,7.09,3413000.0,5.4041,5.4419,5.3587,5.3662,3413000.0
2008-10-03 09:30:00,7.24,7.32,7.09,7.1,1843000.0,5.4798,5.5403,5.3662,5.3738,1843000.0
2008-10-03 10:00:00,7.1,7.14,7.01,7.06,1816000.0,5.3738,5.4041,5.3057,5.3435,1816000.0
2008-10-03 10:30:00,7.07,7.08,7.02,7.06,1060800.0,5.3511,5.3587,5.3133,5.3435,1060800.0
2008-10-03 11:00:00,7.06,7.13,7.04,7.12,1256600.0,5.3435,5.3965,5.3284,5.3889,1256600.0
2008-10-03 11:30:00,7.12,7.15,7.03,7.07,1030000.0,5.3889,5.4116,5.3208,5.3511,1030000.0
2008-10-03 12:00:00,7.06,7.1,7.02,7.05,940200.0,5.3435,5.3738,5.3133,5.336,940200.0
2008-10-03 12:30:00,7.05,7.16,7.04,7.15,1337600.0,5.336,5.4192,5.3284,5.4116,1337600.0
2008-10-03 13:00:00,7.15,7.2,7.05,7.05,2002600.0,5.4116,5.4495,5.336,5.336,2002600.0
2008-10-03 13:30:00,7.05,7.1,6.92,7.02,3623200.0,5.336,5.3738,5.2376,5.3133,3623200.0
2008-10-03 14:00:00,7.02,7.09,6.97,6.98,2516600.0,5.3133,5.3662,5.2754,5.283,2516600.0
2008-10-03 14:30:00,6.98,7.01,6.93,7.0,2116000.0,5.283,5.3057,5.2451,5.2981,2116000.0
2008-10-03 15:00:00,7.0,7.01,6.87,6.89,2564800.0,5.2981,5.3057,5.1997,5.2149,2564800.0
2008-10-03 15:30:00,6.89,6.93,6.81,6.83,3480400.0,5.2149,5.2451,5.1543,5.1694,3480400.0
2008-10-06 09:30:00,6.68,6.79,6.6,6.74,3315400.0,5.0559,5.1392,4.9954,5.1013,3315400.0
2008-10-06 10:00:00,6.74,6.76,6.55,6.57,2927800.0,5.1013,5.1165,4.9575,4.9727,2927800.0
2008-10-06 10:30:00,6.57,6.57,6.35,6.53,4063200.0,4.9727,4.9727,4.8061,4.9424,4063200.0
2008-10-06 11:00:00,6.53,6.68,6.53,6.65,2538600.0,4.9424,5.0559,4.9424,5.0332,2538600.0
2008-10-06 11:30:00,6.66,6.66,6.52,6.56,1454600.0,5.0408,5.0408,4.9348,4.9651,1454600.0
2008-10-06 12:00:00,6.55,6.62,6.55,6.58,1619400.0,4.9575,5.0105,4.9575,4.9802,1619400.0
2008-10-06 12:30:00,6.58,6.59,6.48,6.48,1168800.0,4.9802,4.9878,4.9045,4.9045,1168800.0
2008-10-06 13:00:00,6.48,6.59,6.47,6.55,1618000.0,4.9045,4.9878,4.897,4.9575,1618000.0
2008-10-06 13:30:00,6.55,6.55,6.45,6.49,2120400.0,4.9575,4.9575,4.8818,4.9121,2120400.0
2008-10-06 14:00:00,6.48,6.49,6.32,6.36,3756200.0,4.9045,4.9121,4.7834,4.8137,3756200.0
2008-10-06 14:30:00,6.36,6.38,6.27,6.3,3037800.0,4.8137,4.8289,4.7456,4.7683,3037800.0
2008-10-06 15:00:00,6.29,6.49,6.25,6.47,5685600.0,4.7607,4.9121,4.7305,4.897,5685600.0
2008-10-06 15:30:00,6.47,6.5,6.35,6.49,5527200.0,4.897,4.9197,4.8061,4.9121,5527200.0
2008-10-07 09:30:00,6.51,6.62,6.4,6.45,3949600.0,4.9272,5.0105,4.844,4.8818,3949600.0
2008-10-07 10:00:00,6.44,6.53,6.35,6.5,3173800.0,4.8743,4.9424,4.8061,4.9197,3173800.0
2008-10-07 10:30:00,6.51,6.55,6.43,6.46,2377600.0,4.9272,4.9575,4.8667,4.8894,2377600.0
2008-10-07 11:00:00,6.46,6.47,6.37,6.42,1365400.0,4.8894,4.897,4.8213,4.8591,1365400.0
2008-10-07 11:30:00,6.41,6.49,6.37,6.46,1795600.0,4.8516,4.9121,4.8213,4.8894,1795600.0
2008-10-07 12:00:00,6.46,6.47,6.35,6.37,1410000.0,4.8894,4.897,4.8061,4.8213,1410000.0
2008-10-07 12:30:00,6.37,6.39,6.29,6.31,2866000.0,4.8213,4.8364,4.7607,4.7759,2866000.0
2008-10-07 13:00:00,6.31,6.4,6.25,6.29,2292000.0,4.7759,4.844,4.7305,4.7607,2292000.0
2008-10-07 13:30:00,6.29,6.3,6.14,6.15,2311200.0,4.7607,4.7683,4.6472,4.6548,2311200.0
2008-10-07 14:00:00,6.14,6.3,6.14,6.24,2858400.0,4.6472,4.7683,4.6472,4.7229,2858400.0
2008-10-07 14:30:00,6.25,6.28,6.16,6.2,1943400.0,4.7305,4.7532,4.6623,4.6926,1943400.0
2008-10-07 15:00:00,6.2,6.24,6.16,6.22,3032800.0,4.6926,4.7229,4.6623,4.7078,3032800.0
2008-10-07 15:30:00,6.22,6.26,6.13,6.14,6246000.0,4.7078,4.738,4.6396,4.6472,6246000.0
2008-10-08 09:30:00,5.99,6.32,5.88,6.26,5326200.0,4.5337,4.7834,4.4504,4.738,5326200.0
2008-10-08 10:00:00,6.25,6.36,6.11,6.18,4756600.0,4.7305,4.8137,4.6245,4.6775,4756600.0
2008-10-08 10:30:00,6.18,6.23,6.03,6.13,3736000.0,4.6775,4.7153,4.5639,4.6396,3736000.0
2008-10-08 11:00:00,6.13,6.18,6.04,6.12,2901000.0,4.6396,4.6775,4.5715,4.6321,2901000.0
2008-10-08 11:30:00,6.12,6.16,6.03,6.12,2034200.0,4.6321,4.6623,4.5639,4.6321,2034200.0
2008-10-08 12:00:00,6.12,6.12,5.93,5.97,2786800.0,4.6321,4.6321,4.4883,4.5185,2786800.0
2008-10-08 12:30:00,5.98,6.06,5.95,6.0,2390200.0,4.5261,4.5867,4.5034,4.5412,2390200.0
2008-10-08 13:00:00,6.0,6.1,6.0,6.02,3468000.0,4.5412,4.6169,4.5412,4.5564,3468000.0
2008-10-08 13:30:00,6.02,6.16,6.01,6.12,2858200.0,4.5564,4.6623,4.5488,4.6321,2858200.0
2008-10-08 14:00:00,6.13,6.18,6.05,6.1,2460000.0,4.6396,4.6775,4.5791,4.6169,2460000.0
2008-10-08 14:30:00,6.1,6.13,6.03,6.06,1949600.0,4.6169,4.6396,4.5639,4.5867,1949600.0
2008-10-08 15:00:00,6.06,6.08,5.97,6.02,3374800.0,4.5867,4.6018,4.5185,4.5564,3374800.0
2008-10-08 15:30:00,6.02,6.06,5.75,5.77,6457800.0,4.5564,4.5867,4.352,4.3672,6457800.0
2008-10-09 09:30:00,5.77,5.85,5.63,5.72,2753400.0,4.3672,4.4277,4.2612,4.3293,2753400.0
2008-10-09 10:00:00,5.72,5.74,5.64,5.71,1944200.0,4.3293,4.3445,4.2688,4.3218,1944200.0
2008-10-09 10:30:00,5.71,5.77,5.69,5.76,2476200.0,4.3218,4.3672,4.3066,4.3596,2476200.0
2008-10-09 11:00:00,5.76,5.83,5.68,5.77,2514800.0,4.3596,4.4126,4.299,4.3672,2514800.0
2008-10-09 11:30:00,5.77,5.93,5.77,5.83,3335400.0,4.3672,4.4883,4.3672,4.4126,3335400.0
2008-10-09 12:00:00,5.83,5.86,5.8,5.81,1317800.0,4.4126,4.4353,4.3899,4.3974,1317800.0
2008-10-09 12:30:00,5.81,5.82,5.73,5.75,961000.0,4.3974,4.405,4.3369,4.352,961000.0
2008-10-09 13:00:00,5.76,5.86,5.76,5.84,1632000.0,4.3596,4.4353,4.3596,4.4201,1632000.0
2008-10-09 13:30:00,5.83,5.9,5.81,5.83,2437200.0,4.4126,4.4656,4.3974,4.4126,2437200.0
2008-10-09 14:00:00,5.83,5.85,5.78,5.8,1715000.0,4.4126,4.4277,4.3747,4.3899,1715000.0
2008-10-09 14:30:00,5.8,5.83,5.72,5.72,2063800.0,4.3899,4.4126,4.3293,4.3293,2063800.0
2008-10-09 15:00:00,5.72,5.73,5.62,5.64,3068400.0,4.3293,4.3369,4.2536,4.2688,3068400.0
2008-10-09 15:30:00,5.64,5.67,5.49,5.51,6559200.0,4.2688,4.2915,4.1552,4.1704,6559200.0
2008-10-10 09:30:00,5.16,5.47,5.0,5.38,6434800.0,3.9055,4.1401,3.7844,4.072,6434800.0
2008-10-10 10:00:00,5.38,5.56,5.37,5.47,4618200.0,4.072,4.2082,4.0644,4.1401,4618200.0
2008-10-10 10:30:00,5.47,5.49,5.33,5.43,2851400.0,4.1401,4.1552,4.0341,4.1098,2851400.0
2008-10-10 11:00:00,5.43,5.47,5.21,5.22,3067200.0,4.1098,4.1401,3.9433,3.9509,3067200.0
2008-10-10 11:30:00,5.22,5.34,5.18,5.25,2303400.0,3.9509,4.0417,3.9206,3.9736,2303400.0
2008-10-10 12:00:00,5.25,5.39,5.22,5.3,2362600.0,3.9736,4.0796,3.9509,4.0114,2362600.0
2008-10-10 12:30:00,5.3,5.43,5.29,5.34,2658600.0,4.0114,4.1098,4.0039,4.0417,2658600.0
2008-10-10 13:00:00,5.34,5.34,5.21,5.22,2617800.0,4.0417,4.0417,3.9433,3.9509,2617800.0
2008-10-10 13:30:00,5.22,5.23,5.05,5.11,6892800.0,3.9509,3.9585,3.8222,3.8676,6892800.0
2008-10-10 14:00:00,5.12,5.22,5.05,5.08,6360000.0,3.8752,3.9509,3.8222,3.8449,6360000.0
2008-10-10 14:30:00,5.08,5.22,5.06,5.2,3324000.0,3.8449,3.9509,3.8298,3.9357,3324000.0
2008-10-10 15:00:00,5.2,5.5,5.17,5.48,6998000.0,3.9357,4.1628,3.913,4.1477,6998000.0
2008-10-10 15:30:00,5.48,5.63,5.35,5.55,6949800.0,4.1477,4.2612,4.0493,4.2007,6949800.0
2008-10-13 09:30:00,5.81,5.95,5.67,5.71,4670600.0,4.3974,4.5034,4.2915,4.3218,4670600.0
2008-10-13 10:00:00,5.71,5.76,5.61,5.68,2441000.0,4.3218,4.3596,4.2461,4.299,2441000.0
2008-10-13 10:30:00,5.68,5.85,5.68,5.79,2270400.0,4.299,4.4277,4.299,4.3823,2270400.0
2008-10-13 11:00:00,5.79,5.81,5.72,5.72,1342000.0,4.3823,4.3974,4.3293,4.3293,1342000.0
2008-10-13 11:30:00,5.73,5.74,5.66,5.67,1520400.0,4.3369,4.3445,4.2839,4.2915,1520400.0
2008-10-13 12:00:00,5.68,5.69,5.64,5.67,1885000.0,4.299,4.3066,4.2688,4.2915,1885000.0
2008-10-13 12:30:00,5.67,5.71,5.66,5.66,1061000.0,4.2915,4.3218,4.2839,4.2839,1061000.0
2008-10-13 13:00:00,5.66,5.67,5.63,5.64,696200.0,4.2839,4.2915,4.2612,4.2688,696200.0
2008-10-13 13:30:00,5.64,5.65,5.61,5.61,1144800.0,4.2688,4.2763,4.2461,4.2461,1144800.0
2008-10-13 14:00:00,5.61,5.63,5.57,5.58,1785400.0,4.2461,4.2612,4.2158,4.2234,1785400.0
2008-10-13 14:30:00,5.57,5.67,5.57,5.66,1965400.0,4.2158,4.2915,4.2158,4.2839,1965400.0
2008-10-13 15:00:00,5.66,5.74,5.66,5.7,2375200.0,4.2839,4.3445,4.2839,4.3142,2375200.0
2008-10-13 15:30:00,5.7,5.88,5.68,5.87,7017800.0,4.3142,4.4504,4.299,4.4428,7017800.0
2008-10-14 09:30:00,6.09,6.12,5.75,5.76,3127800.0,4.6094,4.6321,4.352,4.3596,3127800.0
2008-10-14 10:00:00,5.75,5.91,5.75,5.88,2567200.0,4.352,4.4731,4.352,4.4504,2567200.0
2008-10-14 10:30:00,5.88,5.9,5.73,5.82,2227400.0,4.4504,4.4656,4.3369,4.405,2227400.0
2008-10-14 11:00:00,5.82,5.82,5.73,5.79,1632200.0,4.405,4.405,4.3369,4.3823,1632200.0
2008-10-14 11:30:00,5.79,5.8,5.75,5.76,1067600.0,4.3823,4.3899,4.352,4.3596,1067600.0
2008-10-14 12:00:00,5.76,5.79,5.72,5.79,1351000.0,4.3596,4.3823,4.3293,4.3823,1351000.0
2008-10-14 12:30:00,5.79,5.81,5.77,5.79,1215600.0,4.3823,4.3974,4.3672,4.3823,1215600.0
2008-10-14 13:00:00,5.79,5.81,5.75,5.77,1447600.0,4.3823,4.3974,4.352,4.3672,1447600.0
2008-10-14 13:30:00,5.77,5.82,5.75,5.78,1758600.0,4.3672,4.405,4.352,4.3747,1758600.0
2008-10-14 14:00:00,5.78,5.8,5.67,5.75,3339000.0,4.3747,4.3899,4.2915,4.352,3339000.0
2008-10-14 14:30:00,5.75,5.76,5.59,5.64,3342400.0,4.352,4.3596,4.2309,4.2688,3342400.0
2008-10-14 15:00:00,5.63,5.72,5.62,5.72,3011200.0,4.2612,4.3293,4.2536,4.3293,3011200.0
2008-10-14 15:30:00,5.72,5.81,5.63,5.65,4637800.0,4.3293,4.3974,4.2612,4.2763,4637800.0
2008-10-15 09:30:00,5.51,5.53,5.38,5.45,3532800.0,4.1704,4.1855,4.072,4.125,3532800.0
2008-10-15 10:00:00,5.45,5.45,5.35,5.37,2033600.0,4.125,4.125,4.0493,4.0644,2033600.0
2008-10-15 10:30:00,5.37,5.45,5.31,5.31,1835000.0,4.0644,4.125,4.019,4.019,1835000.0
2008-10-15 11:00:00,5.32,5.36,5.29,5.33,1444200.0,4.0266,4.0568,4.0039,4.0341,1444200.0
2008-10-15 11:30:00,5.33,5.37,5.33,5.35,1002600.0,4.0341,4.0644,4.0341,4.0493,1002600.0
2008-10-15 12:00:00,5.35,5.35,5.29,5.32,1281600.0,4.0493,4.0493,4.0039,4.0266,1281600.0
2008-10-15 12:30:00,5.32,5.36,5.31,5.32,1068200.0,4.0266,4.0568,4.019,4.0266,1068200.0
2008-10-15 13:00:00,5.31,5.32,5.25,5.26,1040800.0,4.019,4.0266,3.9736,3.9812,1040800.0
2008-10-15 13:30:00,5.26,5.26,5.18,5.2,1908800.0,3.9812,3.9812,3.9206,3.9357,1908800.0
2008-10-15 14:00:00,5.19,5.22,5.13,5.21,1605800.0,3.9282,3.9509,3.8828,3.9433,1605800.0
2008-10-15 14:30:00,5.21,5.3,5.17,5.23,1810600.0,3.9433,4.0114,3.913,3.9585,1810600.0
2008-10-15 15:00:00,5.23,5.31,5.18,5.26,4128200.0,3.9585,4.019,3.9206,3.9812,4128200.0
2008-10-15 15:30:00,5.26,5.27,5.05,5.06,4713800.0,3.9812,3.9887,3.8222,3.8298,4713800.0
2008-10-16 09:30:00,5.07,5.18,5.02,5.12,3188200.0,3.8374,3.9206,3.7995,3.8752,3188200.0
2008-10-16 10:00:00,5.12,5.13,4.9,4.97,3490600.0,3.8752,3.8828,3.7087,3.7617,3490600.0
2008-10-16 10:30:00,4.97,5.1,4.9,4.93,2948600.0,3.7617,3.8601,3.7087,3.7314,2948600.0
2008-10-16 11:00:00,4.93,4.96,4.85,4.92,2376800.0,3.7314,3.7541,3.6708,3.7238,2376800.0
2008-10-16 11:30:00,4.92,5.03,4.92,4.99,2527400.0,3.7238,3.8071,3.7238,3.7768,2527400.0
2008-10-16 12:00:00,4.99,5.2,4.92,5.1,3852200.0,3.7768,3.9357,3.7238,3.8601,3852200.0
2008-10-16 12:30:00,5.1,5.14,5.03,5.04,2498600.0,3.8601,3.8903,3.8071,3.8146,2498600.0
2008-10-16 13:00:00,5.05,5.12,5.02,5.08,2053800.0,3.8222,3.8752,3.7995,3.8449,2053800.0
2008-10-16 13:30:00,5.08,5.16,5.0,5.13,1629000.0,3.8449,3.9055,3.7844,3.8828,1629000.0
2008-10-16 14:00:00,5.13,5.14,5.01,5.03,1849800.0,3.8828,3.8903,3.7919,3.8071,1849800.0
2008-10-16 14:30:00,5.04,5.15,5.01,5.13,1761400.0,3.8146,3.8979,3.7919,3.8828,1761400.0
2008-10-16 15:00:00,5.13,5.26,5.11,5.22,2883200.0,3.8828,3.9812,3.8676,3.9509,2883200.0
2008-10-16 15:30:00,5.21,5.32,5.16,5.28,5399000.0,3.9433,4.0266,3.9055,3.9963,5399000.0
2008-10-17 09:30:00,5.15,5.21,5.04,5.19,5802400.0,3.8979,3.9433,3.8146,3.9282,5802400.0
2008-10-17 10:00:00,5.18,5.2,5.08,5.14,1732400.0,3.9206,3.9357,3.8449,3.8903,1732400.0
2008-10-17 10:30:00,5.15,5.26,5.09,5.26,2310800.0,3.8979,3.9812,3.8525,3.9812,2310800.0
2008-10-17 11:00:00,5.26,5.31,5.21,5.22,1457400.0,3.9812,4.019,3.9433,3.9509,1457400.0
2008-10-17 11:30:00,5.22,5.23,5.17,5.19,913000.0,3.9509,3.9585,3.913,3.9282,913000.0
2008-10-17 12:00:00,5.19,5.22,5.18,5.2,821800.0,3.9282,3.9509,3.9206,3.9357,821800.0
2008-10-17 12:30:00,5.19,5.26,5.17,5.25,1059000.0,3.9282,3.9812,3.913,3.9736,1059000.0
2008-10-17 13:00:00,5.24,5.28,5.21,5.26,1022000.0,3.966,3.9963,3.9433,3.9812,1022000.0
2008-10-17 13:30:00,5.26,5.36,5.26,5.3,1436200.0,3.9812,4.0568,3.9812,4.0114,1436200.0
2008-10-17 14:00:00,5.3,5.36,5.29,5.29,2310400.0,4.0114,4.0568,4.0039,4.0039,2310400.0
2008-10-17 14:30:00,5.29,5.34,5.23,5.29,2382400.0,4.0039,4.0417,3.9585,4.0039,2382400.0
2008-10-17 15:00:00,5.29,5.34,5.18,5.25,2750400.0,4.0039,4.0417,3.9206,3.9736,2750400.0
2008-10-17 15:30:00,5.26,5.31,5.2,5.23,3198000.0,3.9812,4.019,3.9357,3.9585,3198000.0
2008-10-20 09:30:00,5.28,5.42,5.25,5.41,2510800.0,3.9963,4.1023,3.9736,4.0947,2510800.0
2008-10-20 10:00:00,5.42,5.49,5.32,5.33,1770400.0,4.1023,4.1552,4.0266,4.0341,1770400.0
2008-10-20 10:30:00,5.33,5.38,5.31,5.36,1670800.0,4.0341,4.072,4.019,4.0568,1670800.0
2008-10-20 11:00:00,5.36,5.41,5.29,5.34,2236000.0,4.0568,4.0947,4.0039,4.0417,2236000.0
2008-10-20 11:30:00,5.34,5.42,5.33,5.38,1765800.0,4.0417,4.1023,4.0341,4.072,1765800.0
2008-10-20 12:00:00,5.38,5.43,5.38,5.39,950400.0,4.072,4.1098,4.072,4.0796,950400.0
2008-10-20 12:30:00,5.39,5.4,5.36,5.37,1026600.0,4.0796,4.0871,4.0568,4.0644,1026600.0
2008-10-20 13:00:00,5.37,5.41,5.33,5.41,925600.0,4.0644,4.0947,4.0341,4.0947,925600.0
2008-10-20 13:30:00,5.41,5.46,5.41,5.43,1517800.0,4.0947,4.1325,4.0947,4.1098,1517800.0
2008-10-20 14:00:00,5.43,5.5,5.42,5.43,1774200.0,4.1098,4.1628,4.1023,4.1098,1774200.0
2008-10-20 14:30:00,5.43,5.47,5.41,5.45,767400.0,4.1098,4.1401,4.0947,4.125,767400.0
2008-10-20 15:00:00,5.46,5.49,5.43,5.48,1680600.0,4.1325,4.1552,4.1098,4.1477,1680600.0
2008-10-20 15:30:00,5.48,5.57,5.46,5.57,4612000.0,4.1477,4.2158,4.1325,4.2158,4612000.0
2008-10-21 09:30:00,5.28,5.47,5.26,5.45,2273800.0,3.9963,4.1401,3.9812,4.125,2273800.0
2008-10-21 10:00:00,5.45,5.5,5.43,5.5,1798200.0,4.125,4.1628,4.1098,4.1628,1798200.0
2008-10-21 10:30:00,5.49,5.53,5.47,5.48,816800.0,4.1552,4.1855,4.1401,4.1477,816800.0
2008-10-21 11:00:00,5.49,5.51,5.48,5.48,1205800.0,4.1552,4.1704,4.1477,4.1477,1205800.0
2008-10-21 11:30:00,5.48,5.49,5.32,5.33,1384800.0,4.1477,4.1552,4.0266,4.0341,1384800.0
2008-10-21 12:00:00,5.34,5.37,5.3,5.37,991800.0,4.0417,4.0644,4.0114,4.0644,991800.0
2008-10-21 12:30:00,5.36,5.39,5.3,5.3,852000.0,4.0568,4.0796,4.0114,4.0114,852000.0
2008-10-21 13:00:00,5.3,5.38,5.3,5.34,549800.0,4.0114,4.072,4.0114,4.0417,549800.0
2008-10-21 13:30:00,5.34,5.39,5.32,5.34,1010400.0,4.0417,4.0796,4.0266,4.0417,1010400.0
2008-10-21 14:00:00,5.34,5.4,5.33,5.38,997200.0,4.0417,4.0871,4.0341,4.072,997200.0
2008-10-21 14:30:00,5.39,5.45,5.38,5.39,1187600.0,4.0796,4.125,4.072,4.0796,1187600.0
2008-10-21 15:00:00,5.39,5.43,5.31,5.33,1638400.0,4.0796,4.1098,4.019,4.0341,1638400.0
2008-10-21 15:30:00,5.33,5.35,5.25,5.25,4545200.0,4.0341,4.0493,3.9736,3.9736,4545200.0
2008-10-22 09:30:00,5.11,5.25,5.1,5.18,2543600.0,3.8676,3.9736,3.8601,3.9206,2543600.0
2008-10-22 10:00:00,5.18,5.2,5.09,5.12,3152800.0,3.9206,3.9357,3.8525,3.8752,3152800.0
2008-10-22 10:30:00,5.12,5.2,5.1,5.17,2222800.0,3.8752,3.9357,3.8601,3.913,2222800.0
2008-10-22 11:00:00,5.17,5.17,5.12,5.13,1423000.0,3.913,3.913,3.8752,3.8828,1423000.0
2008-10-22 11:30:00,5.13,5.15,5.1,5.11,1357400.0,3.8828,3.8979,3.8601,3.8676,1357400.0
2008-10-22 12:00:00,5.11,5.13,5.08,5.11,607200.0,3.8676,3.8828,3.8449,3.8676,607200.0
2008-10-22 12:30:00,5.11,5.13,5.1,5.13,516000.0,3.8676,3.8828,3.8601,3.8828,516000.0
2008-10-22 13:00:00,5.12,5.13,5.05,5.06,1174600.0,3.8752,3.8828,3.8222,3.8298,1174600.0
2008-10-22 13:30:00,5.06,5.06,5.01,5.03,1511200.0,3.8298,3.8298,3.7919,3.8071,1511200.0
2008-10-22 14:00:00,5.03,5.07,4.98,5.07,1642400.0,3.8071,3.8374,3.7692,3.8374,1642400.0
2008-10-22 14:30:00,5.06,5.06,5.0,5.02,1865400.0,3.8298,3.8298,3.7844,3.7995,1865400.0
2008-10-22 15:00:00,5.02,5.04,4.94,4.97,2215600.0,3.7995,3.8146,3.739,3.7617,2215600.0
2008-10-22 15:30:00,4.96,5.01,4.88,5.0,6799400.0,3.7541,3.7919,3.6935,3.7844,6799400.0
2008-10-23 09:30:00,4.96,5.05,4.89,4.94,3340600.0,3.7541,3.8222,3.7011,3.739,3340600.0
2008-10-23 10:00:00,4.94,5.02,4.92,4.95,2655000.0,3.739,3.7995,3.7238,3.7465,2655000.0
2008-10-23 10:30:00,4.95,5.08,4.94,5.08,2606800.0,3.7465,3.8449,3.739,3.8449,2606800.0
2008-10-23 11:00:00,5.08,5.11,5.04,5.07,1910800.0,3.8449,3.8676,3.8146,3.8374,1910800.0
2008-10-23 11:30:00,5.07,5.13,5.04,5.08,1300200.0,3.8374,3.8828,3.8146,3.8449,1300200.0
2008-10-23 12:00:00,5.08,5.08,4.93,4.95,1370000.0,3.8449,3.8449,3.7314,3.7465,1370000.0
2008-10-23 12:30:00,4.95,5.02,4.94,4.97,1902000.0,3.7465,3.7995,3.739,3.7617,1902000.0
2008-10-23 13:00:00,4.96,5.01,4.93,4.93,1706200.0,3.7541,3.7919,3.7314,3.7314,1706200.0
2008-10-23 13:30:00,4.93,4.97,4.89,4.94,1916000.0,3.7314,3.7617,3.7011,3.739,1916000.0
2008-10-23 14:00:00,4.94,4.94,4.88,4.93,2673000.0,3.739,3.739,3.6935,3.7314,2673000.0
2008-10-23 14:30:00,4.92,4.99,4.89,4.94,2775400.0,3.7238,3.7768,3.7011,3.739,2775400.0
2008-10-23 15:00:00,4.94,5.11,4.91,5.03,4116000.0,3.739,3.8676,3.7163,3.8071,4116000.0
2008-10-23 15:30:00,5.03,5.15,4.95,5.14,5556800.0,3.8071,3.8979,3.7465,3.8903,5556800.0
2008-10-24 09:30:00,4.59,4.9,4.58,4.84,3352000.0,3.4741,3.7087,3.4665,3.6633,3352000.0
2008-10-24 10:00:00,4.84,4.89,4.71,4.8,2346000.0,3.6633,3.7011,3.5649,3.633,2346000.0
2008-10-24 10:30:00,4.8,4.93,4.78,4.93,2096600.0,3.633,3.7314,3.6179,3.7314,2096600.0
2008-10-24 11:00:00,4.93,5.01,4.92,4.98,1826400.0,3.7314,3.7919,3.7238,3.7692,1826400.0
2008-10-24 11:30:00,4.98,5.04,4.94,4.96,1514600.0,3.7692,3.8146,3.739,3.7541,1514600.0
2008-10-24 12:00:00,4.95,4.99,4.89,4.89,1143400.0,3.7465,3.7768,3.7011,3.7011,1143400.0
2008-10-24 12:30:00,4.89,4.93,4.85,4.9,945600.0,3.7011,3.7314,3.6708,3.7087,945600.0
2008-10-24 13:00:00,4.9,4.96,4.89,4.9,829200.0,3.7087,3.7541,3.7011,3.7087,829200.0
2008-10-24 13:30:00,4.9,4.9,4.81,4.81,1261400.0,3.7087,3.7087,3.6406,3.6406,1261400.0
2008-10-24 14:00:00,4.81,4.9,4.81,4.85,1085800.0,3.6406,3.7087,3.6406,3.6708,1085800.0
2008-10-24 14:30:00,4.86,4.98,4.86,4.96,1540200.0,3.6784,3.7692,3.6784,3.7541,1540200.0
2008-10-24 15:00:00,4.96,5.02,4.87,4.92,2981600.0,3.7541,3.7995,3.686,3.7238,2981600.0
2008-10-24 15:30:00,4.93,4.94,4.84,4.84,3745200.0,3.7314,3.739,3.6633,3.6633,3745200.0
2008-10-27 09:30:00,4.71,4.91,4.65,4.91,2913600.0,3.5649,3.7163,3.5195,3.7163,2913600.0
2008-10-27 10:00:00,4.91,4.97,4.81,4.82,2220400.0,3.7163,3.7617,3.6406,3.6481,2220400.0
2008-10-27 10:30:00,4.82,4.89,4.77,4.88,980800.0,3.6481,3.7011,3.6103,3.6935,980800.0
2008-10-27 11:00:00,4.88,4.93,4.84,4.86,990600.0,3.6935,3.7314,3.6633,3.6784,990600.0
2008-10-27 11:30:00,4.86,4.89,4.82,4.87,993400.0,3.6784,3.7011,3.6481,3.686,993400.0
2008-10-27 12:00:00,4.87,4.94,4.87,4.89,1028400.0,3.686,3.739,3.686,3.7011,1028400.0
2008-10-27 12:30:00,4.88,4.98,4.87,4.97,998400.0,3.6935,3.7692,3.686,3.7617,998400.0
2008-10-27 13:00:00,4.97,4.97,4.91,4.97,854200.0,3.7617,3.7617,3.7163,3.7617,854200.0
2008-10-27 13:30:00,4.97,5.0,4.95,4.96,1043400.0,3.7617,3.7844,3.7465,3.7541,1043400.0
2008-10-27 14:00:00,4.96,4.97,4.88,4.89,760200.0,3.7541,3.7617,3.6935,3.7011,760200.0
2008-10-27 14:30:00,4.89,4.93,4.86,4.86,1208600.0,3.7011,3.7314,3.6784,3.6784,1208600.0
2008-10-27 15:00:00,4.87,4.93,4.86,4.93,1761000.0,3.686,3.7314,3.6784,3.7314,1761000.0
2008-10-27 15:30:00,4.93,4.96,4.8,4.8,3407400.0,3.7314,3.7541,3.633,3.633,3407400.0
2008-10-28 09:30:00,4.95,4.97,4.83,4.9,2975000.0,3.7465,3.7617,3.6557,3.7087,2975000.0
2008-10-28 10:00:00,4.9,4.9,4.78,4.81,2153600.0,3.7087,3.7087,3.6179,3.6406,2153600.0
2008-10-28 10:30:00,4.81,4.83,4.75,4.78,1763600.0,3.6406,3.6557,3.5952,3.6179,1763600.0
2008-10-28 11:00:00,4.78,4.83,4.75,4.82,1425000.0,3.6179,3.6557,3.5952,3.6481,1425000.0
2008-10-28 11:30:00,4.82,4.89,4.81,4.87,1173200.0,3.6481,3.7011,3.6406,3.686,1173200.0
2008-10-28 12:00:00,4.86,4.87,4.83,4.86,723200.0,3.6784,3.686,3.6557,3.6784,723200.0
2008-10-28 12:30:00,4.86,4.93,4.85,4.91,939600.0,3.6784,3.7314,3.6708,3.7163,939600.0
2008-10-28 13:00:00,4.91,4.97,4.9,4.96,1167600.0,3.7163,3.7617,3.7087,3.7541,1167600.0
2008-10-28 13:30:00,4.96,4.97,4.93,4.94,1009200.0,3.7541,3.7617,3.7314,3.739,1009200.0
2008-10-28 14:00:00,4.94,5.03,4.93,5.03,1449800.0,3.739,3.8071,3.7314,3.8071,1449800.0
2008-10-28 14:30:00,5.03,5.13,5.03,5.12,2540200.0,3.8071,3.8828,3.8071,3.8752,2540200.0
2008-10-28 15:00:00,5.12,5.22,5.06,5.21,2974400.0,3.8752,3.9509,3.8298,3.9433,2974400.0
2008-10-28 15:30:00,5.21,5.45,5.15,5.45,7667400.0,3.9433,4.125,3.8979,4.125,7667400.0
2008-10-29 09:30:00,5.43,5.48,5.33,5.42,2224800.0,4.1098,4.1477,4.0341,4.1023,2224800.0
2008-10-29 10:00:00,5.41,5.53,5.35,5.51,2141800.0,4.0947,4.1855,4.0493,4.1704,2141800.0
2008-10-29 10:30:00,5.51,5.52,5.42,5.45,1455000.0,4.1704,4.1779,4.1023,4.125,1455000.0
2008-10-29 11:00:00,5.45,5.5,5.44,5.47,1495800.0,4.125,4.1628,4.1174,4.1401,1495800.0
2008-10-29 11:30:00,5.47,5.5,5.45,5.5,1344000.0,4.1401,4.1628,4.125,4.1628,1344000.0
2008-10-29 12:00:00,5.5,5.53,5.49,5.52,1161600.0,4.1628,4.1855,4.1552,4.1779,1161600.0
2008-10-29 12:30:00,5.52,5.57,5.51,5.55,1678600.0,4.1779,4.2158,4.1704,4.2007,1678600.0
2008-10-29 13:00:00,5.55,5.81,5.54,5.77,4824800.0,4.2007,4.3974,4.1931,4.3672,4824800.0
2008-10-29 13:30:00,5.78,5.86,5.71,5.71,3642800.0,4.3747,4.4353,4.3218,4.3218,3642800.0
2008-10-29 14:00:00,5.71,5.79,5.62,5.68,3889600.0,4.3218,4.3823,4.2536,4.299,3889600.0
2008-10-29 14:30:00,5.68,5.75,5.61,5.7,3008800.0,4.299,4.352,4.2461,4.3142,3008800.0
2008-10-29 15:00:00,5.7,5.89,5.67,5.82,3440800.0,4.3142,4.458,4.2915,4.405,3440800.0
2008-10-29 15:30:00,5.82,5.91,5.65,5.67,6721000.0,4.405,4.4731,4.2763,4.2915,6721000.0
2008-10-30 09:30:00,5.93,6.1,5.73,6.03,4292800.0,4.4883,4.6169,4.3369,4.5639,4292800.0
2008-10-30 10:00:00,6.02,6.24,6.02,6.11,3972200.0,4.5564,4.7229,4.5564,4.6245,3972200.0
2008-10-30 10:30:00,6.11,6.22,6.07,6.22,2872800.0,4.6245,4.7078,4.5942,4.7078,2872800.0
2008-10-30 11:00:00,6.22,6.24,6.1,6.11,2811200.0,4.7078,4.7229,4.6169,4.6245,2811200.0
2008-10-30 11:30:00,6.1,6.12,5.99,6.05,2547800.0,4.6169,4.6321,4.5337,4.5791,2547800.0
2008-10-30 12:00:00,6.06,6.08,6.02,6.07,1977800.0,4.5867,4.6018,4.5564,4.5942,1977800.0
2008-10-30 12:30:00,6.07,6.12,6.06,6.09,1217400.0,4.5942,4.6321,4.5867,4.6094,1217400.0
2008-10-30 13:00:00,6.08,6.2,6.08,6.16,1727800.0,4.6018,4.6926,4.6018,4.6623,1727800.0
2008-10-30 13:30:00,6.17,6.21,6.14,6.2,1756600.0,4.6699,4.7002,4.6472,4.6926,1756600.0
2008-10-30 14:00:00,6.2,6.25,6.19,6.23,1890600.0,4.6926,4.7305,4.685,4.7153,1890600.0
2008-10-30 14:30:00,6.23,6.27,6.19,6.23,2879600.0,4.7153,4.7456,4.685,4.7153,2879600.0
2008-10-30 15:00:00,6.23,6.28,6.15,6.22,3164400.0,4.7153,4.7532,4.6548,4.7078,3164400.0
2008-10-30 15:30:00,6.22,6.35,6.14,6.31,6178600.0,4.7078,4.8061,4.6472,4.7759,6178600.0
2008-10-31 09:30:00,6.26,6.29,6.15,6.26,2354200.0,4.738,4.7607,4.6548,4.738,2354200.0
2008-10-31 10:00:00,6.26,6.38,6.26,6.38,2289000.0,4.738,4.8289,4.738,4.8289,2289000.0
2008-10-31 10:30:00,6.38,6.49,6.38,6.48,2564600.0,4.8289,4.9121,4.8289,4.9045,2564600.0
2008-10-31 11:00:00,6.48,6.58,6.44,6.47,4266200.0,4.9045,4.9802,4.8743,4.897,4266200.0
2008-10-31 11:30:00,6.46,6.49,6.36,6.39,2709400.0,4.8894,4.9121,4.8137,4.8364,2709400.0
2008-10-31 12:00:00,6.4,6.43,6.33,6.41,3961400.0,4.844,4.8667,4.791,4.8516,3961400.0
2008-10-31 12:30:00,6.41,6.43,6.39,6.43,691400.0,4.8516,4.8667,4.8364,4.8667,691400.0
2008-10-31 13:00:00,6.42,6.51,6.4,6.5,999000.0,4.8591,4.9272,4.844,4.9197,999000.0
2008-10-31 13:30:00,6.51,6.56,6.5,6.52,1726200.0,4.9272,4.9651,4.9197,4.9348,1726200.0
2008-10-31 14:00:00,6.52,6.57,6.43,6.47,1592400.0,4.9348,4.9727,4.8667,4.897,1592400.0
2008-10-31 14:30:00,6.47,6.54,6.44,6.54,1371200.0,4.897,4.95,4.8743,4.95,1371200.0
2008-10-31 15:00:00,6.54,6.59,6.46,6.48,3331600.0,4.95,4.9878,4.8894,4.9045,3331600.0
2008-10-31 15:30:00,6.47,6.58,6.43,6.57,6443000.0,4.897,4.9802,4.8667,4.9727,6443000.0
2008-11-03 09:30:00,6.34,6.58,6.33,6.41,3382200.0,4.7986,4.9802,4.791,4.8516,3382200.0
2008-11-03 10:00:00,6.41,6.49,6.35,6.41,2304200.0,4.8516,4.9121,4.8061,4.8516,2304200.0
2008-11-03 10:30:00,6.41,6.46,6.36,6.41,1898400.0,4.8516,4.8894,4.8137,4.8516,1898400.0
2008-11-03 11:00:00,6.41,6.43,6.33,6.36,1718000.0,4.8516,4.8667,4.791,4.8137,1718000.0
2008-11-03 11:30:00,6.36,6.37,6.28,6.32,898800.0,4.8137,4.8213,4.7532,4.7834,898800.0
2008-11-03 12:00:00,6.32,6.38,6.32,6.36,944400.0,4.7834,4.8289,4.7834,4.8137,944400.0
2008-11-03 12:30:00,6.36,6.37,6.31,6.32,746800.0,4.8137,4.8213,4.7759,4.7834,746800.0
2008-11-03 13:00:00,6.31,6.37,6.31,6.37,600400.0,4.7759,4.8213,4.7759,4.8213,600400.0
2008-11-03 13:30:00,6.37,6.38,6.32,6.34,1433400.0,4.8213,4.8289,4.7834,4.7986,1433400.0
2008-11-03 14:00:00,6.34,6.34,6.24,6.28,2041200.0,4.7986,4.7986,4.7229,4.7532,2041200.0
2008-11-03 14:30:00,6.28,6.3,6.24,6.27,2201000.0,4.7532,4.7683,4.7229,4.7456,2201000.0
2008-11-03 15:00:00,6.27,6.28,6.22,6.25,1914000.0,4.7456,4.7532,4.7078,4.7305,1914000.0
2008-11-03 15:30:00,6.25,6.27,6.24,6.27,4048400.0,4.7305,4.7456,4.7229,4.7456,4048400.0
2008-11-04 09:30:00,6.43,6.49,6.3,6.32,2098200.0,4.8667,4.9121,4.7683,4.7834,2098200.0
2008-11-04 10:00:00,6.32,6.41,6.3,6.39,1515400.0,4.7834,4.8516,4.7683,4.8364,1515400.0
2008-11-04 10:30:00,6.39,6.46,6.39,6.41,1494000.0,4.8364,4.8894,4.8364,4.8516,1494000.0
2008-11-04 11:00:00,6.41,6.45,6.37,6.39,1498400.0,4.8516,4.8818,4.8213,4.8364,1498400.0
2008-11-04 11:30:00,6.39,6.44,6.37,6.4,1495000.0,4.8364,4.8743,4.8213,4.844,1495000.0
2008-11-04 12:00:00,6.39,6.4,6.26,6.27,2328600.0,4.8364,4.844,4.738,4.7456,2328600.0
2008-11-04 12:30:00,6.27,6.28,6.2,6.24,1881400.0,4.7456,4.7532,4.6926,4.7229,1881400.0
2008-11-04 13:00:00,6.24,6.25,6.15,6.17,2118600.0,4.7229,4.7305,4.6548,4.6699,2118600.0
2008-11-04 13:30:00,6.17,6.17,6.06,6.14,3171800.0,4.6699,4.6699,4.5867,4.6472,3171800.0
2008-11-04 14:00:00,6.14,6.16,6.08,6.15,1436400.0,4.6472,4.6623,4.6018,4.6548,1436400.0
2008-11-04 14:30:00,6.15,6.16,6.11,6.14,2232800.0,4.6548,4.6623,4.6245,4.6472,2232800.0
2008-11-04 15:00:00,6.14,6.16,6.1,6.15,1723600.0,4.6472,4.6623,4.6169,4.6548,1723600.0
2008-11-04 15:30:00,6.15,6.24,6.15,6.22,6792000.0,4.6548,4.7229,4.6548,4.7078,6792000.0
2008-11-05 09:30:00,6.14,6.19,6.11,6.12,1456600.0,4.6472,4.685,4.6245,4.6321,1456600.0
2008-11-05 10:00:00,6.12,6.2,6.11,6.2,1237600.0,4.6321,4.6926,4.6245,4.6926,1237600.0
2008-11-05 10:30:00,6.2,6.25,6.2,6.2,1178400.0,4.6926,4.7305,4.6926,4.6926,1178400.0
2008-11-05 11:00:00,6.2,6.23,6.13,6.13,1415200.0,4.6926,4.7153,4.6396,4.6396,1415200.0
2008-11-05 11:30:00,6.13,6.13,6.05,6.05,1041200.0,4.6396,4.6396,4.5791,4.5791,1041200.0
2008-11-05 12:00:00,6.06,6.09,5.99,5.99,1499800.0,4.5867,4.6094,4.5337,4.5337,1499800.0
2008-11-05 12:30:00,5.99,6.03,5.95,6.02,1519200.0,4.5337,4.5639,4.5034,4.5564,1519200.0
2008-11-05 13:00:00,6.02,6.05,5.98,5.99,1013000.0,4.5564,4.5791,4.5261,4.5337,1013000.0
2008-11-05 13:30:00,5.99,6.01,5.95,5.97,822000.0,4.5337,4.5488,4.5034,4.5185,822000.0
2008-11-05 14:00:00,5.96,5.98,5.91,5.93,880400.0,4.511,4.5261,4.4731,4.4883,880400.0
2008-11-05 14:30:00,5.93,6.0,5.91,5.98,1116000.0,4.4883,4.5412,4.4731,4.5261,1116000.0
2008-11-05 15:00:00,5.97,6.0,5.89,5.92,1194600.0,4.5185,4.5412,4.458,4.4807,1194600.0
2008-11-05 15:30:00,5.92,5.93,5.82,5.85,4035400.0,4.4807,4.4883,4.405,4.4277,4035400.0
2008-11-06 09:30:00,5.8,5.88,5.68,5.76,2671200.0,4.3899,4.4504,4.299,4.3596,2671200.0
2008-11-06 10:00:00,5.75,5.76,5.66,5.69,2396000.0,4.352,4.3596,4.2839,4.3066,2396000.0
2008-11-06 10:30:00,5.7,5.7,5.6,5.68,1461800.0,4.3142,4.3142,4.2385,4.299,1461800.0
2008-11-06 11:00:00,5.68,5.7,5.63,5.67,1358000.0,4.299,4.3142,4.2612,4.2915,1358000.0
2008-11-06 11:30:00,5.67,5.69,5.62,5.66,1192400.0,4.2915,4.3066,4.2536,4.2839,1192400.0
2008-11-06 12:00:00,5.66,5.68,5.61,5.61,923800.0,4.2839,4.299,4.2461,4.2461,923800.0
2008-11-06 12:30:00,5.61,5.64,5.59,5.6,1038800.0,4.2461,4.2688,4.2309,4.2385,1038800.0
2008-11-06 13:00:00,5.61,5.62,5.54,5.6,1347200.0,4.2461,4.2536,4.1931,4.2385,1347200.0
2008-11-06 13:30:00,5.6,5.63,5.54,5.63,1561200.0,4.2385,4.2612,4.1931,4.2612,1561200.0
2008-11-06 14:00:00,5.63,5.68,5.59,5.61,1545600.0,4.2612,4.299,4.2309,4.2461,1545600.0
2008-11-06 14:30:00,5.61,5.7,5.6,5.65,2076800.0,4.2461,4.3142,4.2385,4.2763,2076800.0
2008-11-06 15:00:00,5.65,5.66,5.55,5.57,1643600.0,4.2763,4.2839,4.2007,4.2158,1643600.0
2008-11-06 15:30:00,5.57,5.62,5.52,5.56,4498600.0,4.2158,4.2536,4.1779,4.2082,4498600.0
2008-11-07 09:30:00,5.5,5.6,5.46,5.53,2360600.0,4.1628,4.2385,4.1325,4.1855,2360600.0
2008-11-07 10:00:00,5.53,5.62,5.52,5.57,1572400.0,4.1855,4.2536,4.1779,4.2158,1572400.0
2008-11-07 10:30:00,5.57,5.62,5.51,5.52,1282000.0,4.2158,4.2536,4.1704,4.1779,1282000.0
2008-11-07 11:00:00,5.53,5.54,5.39,5.42,2254800.0,4.1855,4.1931,4.0796,4.1023,2254800.0
2008-11-07 11:30:00,5.42,5.46,5.38,5.46,1708200.0,4.1023,4.1325,4.072,4.1325,1708200.0
2008-11-07 12:00:00,5.46,5.53,5.46,5.52,2292600.0,4.1325,4.1855,4.1325,4.1779,2292600.0
2008-11-07 12:30:00,5.52,5.52,5.45,5.47,1467400.0,4.1779,4.1779,4.125,4.1401,1467400.0
2008-11-07 13:00:00,5.47,5.48,5.36,5.37,3018000.0,4.1401,4.1477,4.0568,4.0644,3018000.0
2008-11-07 13:30:00,5.37,5.37,5.31,5.33,2333800.0,4.0644,4.0644,4.019,4.0341,2333800.0
2008-11-07 14:00:00,5.33,5.33,5.26,5.28,1886800.0,4.0341,4.0341,3.9812,3.9963,1886800.0
2008-11-07 14:30:00,5.28,5.31,5.22,5.22,2673800.0,3.9963,4.019,3.9509,3.9509,2673800.0
2008-11-07 15:00:00,5.22,5.25,5.14,5.16,3772600.0,3.9509,3.9736,3.8903,3.9055,3772600.0
2008-11-07 15:30:00,5.16,5.28,5.14,5.28,5220200.0,3.9055,3.9963,3.8903,3.9963,5220200.0
2008-11-10 09:30:00,5.5,5.5,5.2,5.23,2352600.0,4.1628,4.1628,3.9357,3.9585,2352600.0
2008-11-10 10:00:00,5.23,5.3,5.2,5.25,2326000.0,3.9585,4.0114,3.9357,3.9736,2326000.0
2008-11-10 10:30:00,5.25,5.26,5.23,5.25,1343200.0,3.9736,3.9812,3.9585,3.9736,1343200.0
2008-11-10 11:00:00,5.24,5.25,5.1,5.11,3428200.0,3.966,3.9736,3.8601,3.8676,3428200.0
2008-11-10 11:30:00,5.11,5.13,5.02,5.02,2362600.0,3.8676,3.8828,3.7995,3.7995,2362600.0
2008-11-10 12:00:00,5.02,5.05,5.0,5.01,1816400.0,3.7995,3.8222,3.7844,3.7919,1816400.0
2008-11-10 12:30:00,5.01,5.04,4.97,4.98,2082200.0,3.7919,3.8146,3.7617,3.7692,2082200.0
2008-11-10 13:00:00,4.98,5.07,4.96,5.07,1544800.0,3.7692,3.8374,3.7541,3.8374,1544800.0
2008-11-10 13:30:00,5.07,5.11,5.04,5.09,1648200.0,3.8374,3.8676,3.8146,3.8525,1648200.0
2008-11-10 14:00:00,5.1,5.12,5.04,5.06,1498600.0,3.8601,3.8752,3.8146,3.8298,1498600.0
2008-11-10 14:30:00,5.05,5.09,5.02,5.04,2755000.0,3.8222,3.8525,3.7995,3.8146,2755000.0
2008-11-10 15:00:00,5.04,5.07,5.0,5.02,3389200.0,3.8146,3.8374,3.7844,3.7995,3389200.0
2008-11-10 15:30:00,5.02,5.11,4.99,5.1,5029000.0,3.7995,3.8676,3.7768,3.8601,5029000.0
2008-11-11 09:30:00,4.75,5.08,4.72,4.95,8638200.0,3.5952,3.8449,3.5724,3.7465,8638200.0
2008-11-11 10:00:00,4.95,4.98,4.82,4.92,5786200.0,3.7465,3.7692,3.6481,3.7238,5786200.0
2008-11-11 10:30:00,4.92,4.98,4.91,4.93,3589200.0,3.7238,3.7692,3.7163,3.7314,3589200.0
2008-11-11 11:00:00,4.93,4.94,4.88,4.93,2536800.0,3.7314,3.739,3.6935,3.7314,2536800.0
2008-11-11 11:30:00,4.93,4.96,4.91,4.93,4041000.0,3.7314,3.7541,3.7163,3.7314,4041000.0
2008-11-11 12:00:00,4.93,4.98,4.9,4.92,2828600.0,3.7314,3.7692,3.7087,3.7238,2828600.0
2008-11-11 12:30:00,4.92,4.93,4.9,4.92,2232800.0,3.7238,3.7314,3.7087,3.7238,2232800.0
2008-11-11 13:00:00,4.93,4.93,4.91,4.92,1464200.0,3.7314,3.7314,3.7163,3.7238,1464200.0
2008-11-11 13:30:00,4.92,4.93,4.88,4.93,2143200.0,3.7238,3.7314,3.6935,3.7314,2143200.0
2008-11-11 14:00:00,4.93,5.05,4.9,5.05,4404000.0,3.7314,3.8222,3.7087,3.8222,4404000.0
2008-11-11 14:30:00,5.05,5.14,4.98,4.99,4852400.0,3.8222,3.8903,3.7692,3.7768,4852400.0
2008-11-11 15:00:00,4.99,5.07,4.98,5.01,2766800.0,3.7768,3.8374,3.7692,3.7919,2766800.0
2008-11-11 15:30:00,5.01,5.01,4.93,5.01,4622200.0,3.7919,3.7919,3.7314,3.7919,4622200.0
2008-11-12 09:30:00,4.84,4.96,4.81,4.82,3045000.0,3.6633,3.7541,3.6406,3.6481,3045000.0
2008-11-12 10:00:00,4.82,4.82,4.72,4.73,3026000.0,3.6481,3.6481,3.5724,3.58,3026000.0
2008-11-12 10:30:00,4.73,4.77,4.65,4.73,4141400.0,3.58,3.6103,3.5195,3.58,4141400.0
2008-11-12 11:00:00,4.74,4.76,4.68,4.74,2430200.0,3.5876,3.6027,3.5422,3.5876,2430200.0
2008-11-12 11:30:00,4.74,4.75,4.67,4.71,1291200.0,3.5876,3.5952,3.5346,3.5649,1291200.0
2008-11-12 12:00:00,4.7,4.71,4.64,4.7,1989600.0,3.5573,3.5649,3.5119,3.5573,1989600.0
2008-11-12 12:30:00,4.7,4.71,4.66,4.69,1571800.0,3.5573,3.5649,3.527,3.5497,1571800.0
2008-11-12 13:00:00,4.69,4.72,4.68,4.69,1643000.0,3.5497,3.5724,3.5422,3.5497,1643000.0
2008-11-12 13:30:00,4.7,4.83,4.69,4.76,8291200.0,3.5573,3.6557,3.5497,3.6027,8291200.0
2008-11-12 14:00:00,4.76,4.78,4.75,4.76,3222800.0,3.6027,3.6179,3.5952,3.6027,3222800.0
2008-11-12 14:30:00,4.76,4.79,4.69,4.71,2466000.0,3.6027,3.6254,3.5497,3.5649,2466000.0
2008-11-12 15:00:00,4.72,4.73,4.68,4.69,2262800.0,3.5724,3.58,3.5422,3.5497,2262800.0
2008-11-12 15:30:00,4.69,4.73,4.66,4.68,5486600.0,3.5497,3.58,3.527,3.5422,5486600.0
2008-11-13 09:30:00,4.73,4.73,4.48,4.54,4656400.0,3.58,3.58,3.3908,3.4362,4656400.0
2008-11-13 10:00:00,4.54,4.63,4.48,4.58,4999800.0,3.4362,3.5043,3.3908,3.4665,4999800.0
2008-11-13 10:30:00,4.59,4.6,4.47,4.48,2841600.0,3.4741,3.4816,3.3832,3.3908,2841600.0
2008-11-13 11:00:00,4.48,4.49,4.26,4.33,6062600.0,3.3908,3.3984,3.2243,3.2773,6062600.0
2008-11-13 11:30:00,4.33,4.38,4.3,4.31,2071200.0,3.2773,3.3151,3.2546,3.2621,2071200.0
2008-11-13 12:00:00,4.31,4.32,4.27,4.29,1668200.0,3.2621,3.2697,3.2319,3.247,1668200.0
2008-11-13 12:30:00,4.29,4.32,4.13,4.13,2582000.0,3.247,3.2697,3.1259,3.1259,2582000.0
2008-11-13 13:00:00,4.13,4.16,4.04,4.15,6050400.0,3.1259,3.1486,3.0578,3.141,6050400.0
2008-11-13 13:30:00,4.15,4.36,4.15,4.25,5503800.0,3.141,3.3,3.141,3.2167,5503800.0
2008-11-13 14:00:00,4.25,4.45,4.25,4.43,5089400.0,3.2167,3.3681,3.2167,3.353,5089400.0
2008-11-13 14:30:00,4.43,4.53,4.42,4.43,8809400.0,3.353,3.4286,3.3454,3.353,8809400.0
2008-11-13 15:00:00,4.42,4.53,4.35,4.53,7321400.0,3.3454,3.4286,3.2924,3.4286,7321400.0
2008-11-13 15:30:00,4.53,4.66,4.52,4.66,7629600.0,3.4286,3.527,3.4211,3.527,7629600.0
2008-11-14 09:30:00,4.56,4.62,4.52,4.54,2132600.0,3.4513,3.4968,3.4211,3.4362,2132600.0
2008-11-14 10:00:00,4.54,4.57,4.49,4.51,2545200.0,3.4362,3.4589,3.3984,3.4135,2545200.0
2008-11-14 10:30:00,4.5,4.51,4.43,4.43,1976600.0,3.4059,3.4135,3.353,3.353,1976600.0
2008-11-14 11:00:00,4.43,4.44,4.38,4.42,1373800.0,3.353,3.3605,3.3151,3.3454,1373800.0
2008-11-14 11:30:00,4.42,4.42,4.33,4.34,1273000.0,3.3454,3.3454,3.2773,3.2848,1273000.0
2008-11-14 12:00:00,4.33,4.39,4.31,4.39,1253200.0,3.2773,3.3227,3.2621,3.3227,1253200.0
2008-11-14 12:30:00,4.39,4.49,4.38,4.48,1127600.0,3.3227,3.3984,3.3151,3.3908,1127600.0
2008-11-14 13:00:00,4.47,4.47,4.4,4.47,1151000.0,3.3832,3.3832,3.3302,3.3832,1151000.0
2008-11-14 13:30:00,4.47,4.49,4.41,4.43,985800.0,3.3832,3.3984,3.3378,3.353,985800.0
2008-11-14 14:00:00,4.43,4.55,4.41,4.51,1688400.0,3.353,3.4438,3.3378,3.4135,1688400.0
2008-11-14 14:30:00,4.51,4.58,4.45,4.58,2348800.0,3.4135,3.4665,3.3681,3.4665,2348800.0
2008-11-14 15:00:00,4.58,4.6,4.48,4.51,2530600.0,3.4665,3.4816,3.3908,3.4135,2530600.0
2008-11-14 15:30:00,4.5,4.51,4.31,4.31,4799400.0,3.4059,3.4135,3.2621,3.2621,4799400.0
2008-11-17 09:30:00,4.22,4.55,4.13,4.52,4762600.0,3.194,3.4438,3.1259,3.4211,4762600.0
2008-11-17 10:00:00,4.52,4.53,4.4,4.48,2096200.0,3.4211,3.4286,3.3302,3.3908,2096200.0
2008-11-17 10:30:00,4.47,4.5,4.44,4.45,2727400.0,3.3832,3.4059,3.3605,3.3681,2727400.0
2008-11-17 11:00:00,4.45,4.52,4.43,4.47,1476600.0,3.3681,3.4211,3.353,3.3832,1476600.0
2008-11-17 11:30:00,4.47,4.5,4.43,4.49,1680600.0,3.3832,3.4059,3.353,3.3984,1680600.0
2008-11-17 12:00:00,4.49,4.5,4.47,4.49,1039000.0,3.3984,3.4059,3.3832,3.3984,1039000.0
2008-11-17 12:30:00,4.49,4.5,4.45,4.46,804800.0,3.3984,3.4059,3.3681,3.3757,804800.0
2008-11-17 13:00:00,4.46,4.47,4.4,4.41,874800.0,3.3757,3.3832,3.3302,3.3378,874800.0
2008-11-17 13:30:00,4.42,4.46,4.39,4.44,1688600.0,3.3454,3.3757,3.3227,3.3605,1688600.0
2008-11-17 14:00:00,4.43,4.46,4.4,4.41,1752800.0,3.353,3.3757,3.3302,3.3378,1752800.0
2008-11-17 14:30:00,4.41,4.45,4.39,4.42,1548000.0,3.3378,3.3681,3.3227,3.3454,1548000.0
2008-11-17 15:00:00,4.43,4.48,4.4,4.41,2339600.0,3.353,3.3908,3.3302,3.3378,2339600.0
2008-11-17 15:30:00,4.41,4.43,4.31,4.32,5914800.0,3.3378,3.353,3.2621,3.2697,5914800.0
2008-11-18 09:30:00,4.31,4.43,4.25,4.31,3006400.0,3.2621,3.353,3.2167,3.2621,3006400.0
2008-11-18 10:00:00,4.31,4.33,4.25,4.33,3331000.0,3.2621,3.2773,3.2167,3.2773,3331000.0
2008-11-18 10:30:00,4.33,4.35,4.29,4.32,1510400.0,3.2773,3.2924,3.247,3.2697,1510400.0
2008-11-18 11:00:00,4.33,4.33,4.24,4.27,2045200.0,3.2773,3.2773,3.2091,3.2319,2045200.0
2008-11-18 11:30:00,4.26,4.34,4.26,4.33,1543200.0,3.2243,3.2848,3.2243,3.2773,1543200.0
2008-11-18 12:00:00,4.33,4.33,4.24,4.25,952200.0,3.2773,3.2773,3.2091,3.2167,952200.0
2008-11-18 12:30:00,4.25,4.25,4.2,4.22,925600.0,3.2167,3.2167,3.1789,3.194,925600.0
2008-11-18 13:00:00,4.22,4.22,4.18,4.18,1427000.0,3.194,3.194,3.1637,3.1637,1427000.0
2008-11-18 13:30:00,4.18,4.18,4.1,4.12,1421400.0,3.1637,3.1637,3.1032,3.1183,1421400.0
2008-11-18 14:00:00,4.12,4.17,4.08,4.15,1815800.0,3.1183,3.1562,3.088,3.141,1815800.0
2008-11-18 14:30:00,4.15,4.15,4.07,4.08,1500000.0,3.141,3.141,3.0805,3.088,1500000.0
2008-11-18 15:00:00,4.09,4.17,4.08,4.13,2360200.0,3.0956,3.1562,3.088,3.1259,2360200.0
2008-11-18 15:30:00,4.13,4.21,4.08,4.2,5926600.0,3.1259,3.1864,3.088,3.1789,5926600.0
2008-11-19 09:30:00,4.14,4.28,4.14,4.22,2862600.0,3.1335,3.2394,3.1335,3.194,2862600.0
2008-11-19 10:00:00,4.22,4.27,4.18,4.2,2730400.0,3.194,3.2319,3.1637,3.1789,2730400.0
2008-11-19 10:30:00,4.2,4.2,4.11,4.12,1678200.0,3.1789,3.1789,3.1108,3.1183,1678200.0
2008-11-19 11:00:00,4.12,4.17,4.07,4.08,1087600.0,3.1183,3.1562,3.0805,3.088,1087600.0
2008-11-19 11:30:00,4.08,4.1,4.05,4.08,1610000.0,3.088,3.1032,3.0653,3.088,1610000.0
2008-11-19 12:00:00,4.08,4.11,4.03,4.03,831600.0,3.088,3.1108,3.0502,3.0502,831600.0
2008-11-19 12:30:00,4.03,4.07,4.03,4.06,975800.0,3.0502,3.0805,3.0502,3.0729,975800.0
2008-11-19 13:00:00,4.06,4.09,4.04,4.04,971400.0,3.0729,3.0956,3.0578,3.0578,971400.0
2008-11-19 13:30:00,4.04,4.09,4.03,4.07,1939800.0,3.0578,3.0956,3.0502,3.0805,1939800.0
2008-11-19 14:00:00,4.07,4.07,4.02,4.03,1833800.0,3.0805,3.0805,3.0426,3.0502,1833800.0
2008-11-19 14:30:00,4.03,4.1,4.01,4.08,2037600.0,3.0502,3.1032,3.0351,3.088,2037600.0
2008-11-19 15:00:00,4.08,4.12,4.02,4.04,2662000.0,3.088,3.1183,3.0426,3.0578,2662000.0
2008-11-19 15:30:00,4.04,4.06,3.98,3.98,4511400.0,3.0578,3.0729,3.0124,3.0124,4511400.0
2008-11-20 09:30:00,3.92,3.96,3.84,3.87,2536600.0,2.9669,2.9972,2.9064,2.9291,2536600.0
2008-11-20 10:00:00,3.87,3.93,3.82,3.93,2160200.0,2.9291,2.9745,2.8913,2.9745,2160200.0
2008-11-20 10:30:00,3.93,3.99,3.87,3.97,2413400.0,2.9745,3.0199,2.9291,3.0048,2413400.0
2008-11-20 11:00:00,3.98,4.02,3.93,4.01,3850800.0,3.0124,3.0426,2.9745,3.0351,3850800.0
2008-11-20 11:30:00,4.0,4.01,3.9,3.9,2032000.0,3.0275,3.0351,2.9518,2.9518,2032000.0
2008-11-20 12:00:00,3.9,3.94,3.83,3.93,2623600.0,2.9518,2.9821,2.8988,2.9745,2623600.0
2008-11-20 12:30:00,3.93,3.99,3.92,3.93,1401200.0,2.9745,3.0199,2.9669,2.9745,1401200.0
2008-11-20 13:00:00,3.93,3.94,3.86,3.88,1274200.0,2.9745,2.9821,2.9215,2.9367,1274200.0
2008-11-20 13:30:00,3.88,3.93,3.83,3.92,1758000.0,2.9367,2.9745,2.8988,2.9669,1758000.0
2008-11-20 14:00:00,3.92,3.93,3.77,3.77,2194800.0,2.9669,2.9745,2.8534,2.8534,2194800.0
2008-11-20 14:30:00,3.77,3.8,3.75,3.76,1457600.0,2.8534,2.8761,2.8383,2.8458,1457600.0
2008-11-20 15:00:00,3.76,3.79,3.69,3.71,2867400.0,2.8458,2.8686,2.7929,2.808,2867400.0
2008-11-20 15:30:00,3.72,3.73,3.59,3.6,5985000.0,2.8156,2.8231,2.7172,2.7247,5985000.0
2008-11-21 09:30:00,3.76,3.76,3.58,3.62,4773000.0,2.8458,2.8458,2.7096,2.7399,4773000.0
2008-11-21 10:00:00,3.63,3.67,3.59,3.6,2698800.0,2.7475,2.7777,2.7172,2.7247,2698800.0
2008-11-21 10:30:00,3.6,3.65,3.58,3.59,2025800.0,2.7247,2.7626,2.7096,2.7172,2025800.0
2008-11-21 11:00:00,3.59,3.64,3.53,3.63,2112800.0,2.7172,2.755,2.6718,2.7475,2112800.0
2008-11-21 11:30:00,3.63,3.69,3.63,3.64,1676400.0,2.7475,2.7929,2.7475,2.755,1676400.0
2008-11-21 12:00:00,3.64,3.68,3.61,3.67,1366000.0,2.755,2.7853,2.7323,2.7777,1366000.0
2008-11-21 12:30:00,3.67,3.72,3.65,3.67,1435800.0,2.7777,2.8156,2.7626,2.7777,1435800.0
2008-11-21 13:00:00,3.67,3.68,3.63,3.65,1416000.0,2.7777,2.7853,2.7475,2.7626,1416000.0
2008-11-21 13:30:00,3.65,3.67,3.61,3.62,1538600.0,2.7626,2.7777,2.7323,2.7399,1538600.0
2008-11-21 14:00:00,3.61,3.67,3.61,3.63,1879200.0,2.7323,2.7777,2.7323,2.7475,1879200.0
2008-11-21 14:30:00,3.63,3.64,3.54,3.59,2395400.0,2.7475,2.755,2.6793,2.7172,2395400.0
2008-11-21 15:00:00,3.6,3.82,3.59,3.8,5756000.0,2.7247,2.8913,2.7172,2.8761,5756000.0
2008-11-21 15:30:00,3.81,3.95,3.78,3.92,9148600.0,2.8837,2.9897,2.861,2.9669,9148600.0
2008-11-24 09:30:00,4.03,4.1,3.97,4.06,2286800.0,3.0502,3.1032,3.0048,3.0729,2286800.0
2008-11-24 10:00:00,4.06,4.2,4.05,4.16,2428000.0,3.0729,3.1789,3.0653,3.1486,2428000.0
2008-11-24 10:30:00,4.16,4.18,4.07,4.15,2780800.0,3.1486,3.1637,3.0805,3.141,2780800.0
2008-11-24 11:00:00,4.15,4.16,4.07,4.12,2008200.0,3.141,3.1486,3.0805,3.1183,2008200.0
2008-11-24 11:30:00,4.13,4.15,4.1,4.13,1140600.0,3.1259,3.141,3.1032,3.1259,1140600.0
2008-11-24 12:00:00,4.13,4.14,4.04,4.04,1496200.0,3.1259,3.1335,3.0578,3.0578,1496200.0
2008-11-24 12:30:00,4.04,4.11,4.04,4.08,1442600.0,3.0578,3.1108,3.0578,3.088,1442600.0
2008-11-24 13:00:00,4.08,4.09,4.05,4.06,1026400.0,3.088,3.0956,3.0653,3.0729,1026400.0
2008-11-24 13:30:00,4.06,4.1,4.05,4.1,1915200.0,3.0729,3.1032,3.0653,3.1032,1915200.0
2008-11-24 14:00:00,4.1,4.12,4.05,4.1,1819600.0,3.1032,3.1183,3.0653,3.1032,1819600.0
2008-11-24 14:30:00,4.11,4.15,4.08,4.14,2661600.0,3.1108,3.141,3.088,3.1335,2661600.0
2008-11-24 15:00:00,4.14,4.21,4.12,4.21,2137600.0,3.1335,3.1864,3.1183,3.1864,2137600.0
2008-11-24 15:30:00,4.21,4.25,4.17,4.2,6658600.0,3.1864,3.2167,3.1562,3.1789,6658600.0
2008-11-25 09:30:00,4.01,4.3,4.0,4.22,4707600.0,3.0351,3.2546,3.0275,3.194,4707600.0
2008-11-25 10:00:00,4.22,4.25,4.11,4.18,3668800.0,3.194,3.2167,3.1108,3.1637,3668800.0
2008-11-25 10:30:00,4.17,4.18,4.11,4.18,2001400.0,3.1562,3.1637,3.1108,3.1637,2001400.0
2008-11-25 11:00:00,4.18,4.23,4.13,4.23,1627400.0,3.1637,3.2016,3.1259,3.2016,1627400.0
2008-11-25 11:30:00,4.23,4.26,4.2,4.21,1590400.0,3.2016,3.2243,3.1789,3.1864,1590400.0
2008-11-25 12:00:00,4.21,4.22,4.08,4.1,1941000.0,3.1864,3.194,3.088,3.1032,1941000.0
2008-11-25 12:30:00,4.1,4.13,4.01,4.03,2435200.0,3.1032,3.1259,3.0351,3.0502,2435200.0
2008-11-25 13:00:00,4.03,4.1,4.03,4.08,2398800.0,3.0502,3.1032,3.0502,3.088,2398800.0
2008-11-25 13:30:00,4.08,4.12,4.03,4.03,1585400.0,3.088,3.1183,3.0502,3.0502,1585400.0
2008-11-25 14:00:00,4.03,4.05,3.94,3.96,2812200.0,3.0502,3.0653,2.9821,2.9972,2812200.0
2008-11-25 14:30:00,3.96,4.05,3.94,4.04,3389000.0,2.9972,3.0653,2.9821,3.0578,3389000.0
2008-11-25 15:00:00,4.05,4.06,4.01,4.05,3637800.0,3.0653,3.0729,3.0351,3.0653,3637800.0
2008-11-25 15:30:00,4.05,4.13,4.04,4.11,6178800.0,3.0653,3.1259,3.0578,3.1108,6178800.0
2008-11-26 09:30:00,4.02,4.16,4.02,4.11,1800000.0,3.0426,3.1486,3.0426,3.1108,1800000.0
2008-11-26 10:00:00,4.12,4.22,4.1,4.21,1397400.0,3.1183,3.194,3.1032,3.1864,1397400.0
2008-11-26 10:30:00,4.22,4.25,4.18,4.24,930400.0,3.194,3.2167,3.1637,3.2091,930400.0
2008-11-26 11:00:00,4.24,4.25,4.22,4.23,796000.0,3.2091,3.2167,3.194,3.2016,796000.0
2008-11-26 11:30:00,4.23,4.3,4.22,4.26,1533800.0,3.2016,3.2546,3.194,3.2243,1533800.0
2008-11-26 12:00:00,4.26,4.28,4.23,4.26,1475000.0,3.2243,3.2394,3.2016,3.2243,1475000.0
2008-11-26 12:30:00,4.26,4.3,4.25,4.29,827800.0,3.2243,3.2546,3.2167,3.247,827800.0
2008-11-26 13:00:00,4.3,4.33,4.25,4.27,1169200.0,3.2546,3.2773,3.2167,3.2319,1169200.0
2008-11-26 13:30:00,4.27,4.28,4.24,4.26,699400.0,3.2319,3.2394,3.2091,3.2243,699400.0
2008-11-26 14:00:00,4.26,4.28,4.23,4.28,652800.0,3.2243,3.2394,3.2016,3.2394,652800.0
2008-11-26 14:30:00,4.28,4.37,4.28,4.37,1108400.0,3.2394,3.3075,3.2394,3.3075,1108400.0
2008-11-26 15:00:00,4.36,4.42,4.35,4.38,1302400.0,3.3,3.3454,3.2924,3.3151,1302400.0
2008-11-26 15:30:00,4.38,4.41,4.35,4.4,3297400.0,3.3151,3.3378,3.2924,3.3302,3297400.0
2008-11-28 09:30:00,4.34,4.43,4.32,4.37,697000.0,3.2848,3.353,3.2697,3.3075,697000.0
2008-11-28 10:00:00,4.37,4.39,4.35,4.37,913600.0,3.3075,3.3227,3.2924,3.3075,913600.0
2008-11-28 10:30:00,4.37,4.42,4.35,4.42,532400.0,3.3075,3.3454,3.2924,3.3454,532400.0
2008-11-28 11:00:00,4.42,4.43,4.39,4.43,545200.0,3.3454,3.353,3.3227,3.353,545200.0
2008-11-28 11:30:00,4.43,4.44,4.42,4.43,696800.0,3.353,3.3605,3.3454,3.353,696800.0
2008-11-28 12:00:00,4.43,4.46,4.43,4.46,420200.0,3.353,3.3757,3.353,3.3757,420200.0
2008-11-28 12:30:00,4.46,4.47,4.43,4.47,1392400.0,3.3757,3.3832,3.353,3.3832,1392400.0
2008-12-01 09:30:00,4.34,4.34,4.22,4.22,2745000.0,3.2848,3.2848,3.194,3.194,2745000.0
2008-12-01 10:00:00,4.22,4.27,4.2,4.2,1096600.0,3.194,3.2319,3.1789,3.1789,1096600.0
2008-12-01 10:30:00,4.2,4.23,4.17,4.17,943200.0,3.1789,3.2016,3.1562,3.1562,943200.0
2008-12-01 11:00:00,4.17,4.17,4.13,4.14,901000.0,3.1562,3.1562,3.1259,3.1335,901000.0
2008-12-01 11:30:00,4.14,4.19,4.14,4.18,624600.0,3.1335,3.1713,3.1335,3.1637,624600.0
2008-12-01 12:00:00,4.18,4.2,4.12,4.14,631600.0,3.1637,3.1789,3.1183,3.1335,631600.0
2008-12-01 12:30:00,4.14,4.14,4.07,4.07,748600.0,3.1335,3.1335,3.0805,3.0805,748600.0
2008-12-01 13:00:00,4.07,4.12,4.07,4.1,744800.0,3.0805,3.1183,3.0805,3.1032,744800.0
2008-12-01 13:30:00,4.1,4.14,4.07,4.1,1259400.0,3.1032,3.1335,3.0805,3.1032,1259400.0
2008-12-01 14:00:00,4.1,4.11,4.07,4.1,1161200.0,3.1032,3.1108,3.0805,3.1032,1161200.0
2008-12-01 14:30:00,4.09,4.16,4.09,4.12,1210800.0,3.0956,3.1486,3.0956,3.1183,1210800.0
2008-12-01 15:00:00,4.12,4.12,4.05,4.06,1378800.0,3.1183,3.1183,3.0653,3.0729,1378800.0
2008-12-01 15:30:00,4.06,4.07,3.97,3.98,4570000.0,3.0729,3.0805,3.0048,3.0124,4570000.0
2008-12-02 09:30:00,4.09,4.09,3.99,4.02,1464000.0,3.0956,3.0956,3.0199,3.0426,1464000.0
2008-12-02 10:00:00,4.02,4.18,4.01,4.17,2374200.0,3.0426,3.1637,3.0351,3.1562,2374200.0
2008-12-02 10:30:00,4.17,4.23,4.16,4.17,1570200.0,3.1562,3.2016,3.1486,3.1562,1570200.0
2008-12-02 11:00:00,4.17,4.2,4.15,4.18,835600.0,3.1562,3.1789,3.141,3.1637,835600.0
2008-12-02 11:30:00,4.18,4.21,4.17,4.2,883400.0,3.1637,3.1864,3.1562,3.1789,883400.0
2008-12-02 12:00:00,4.2,4.25,4.2,4.24,539000.0,3.1789,3.2167,3.1789,3.2091,539000.0
2008-12-02 12:30:00,4.25,4.25,4.18,4.23,1143200.0,3.2167,3.2167,3.1637,3.2016,1143200.0
2008-12-02 13:00:00,4.23,4.25,4.19,4.19,707200.0,3.2016,3.2167,3.1713,3.1713,707200.0
2008-12-02 13:30:00,4.19,4.2,4.15,4.15,953000.0,3.1713,3.1789,3.141,3.141,953000.0
2008-12-02 14:00:00,4.16,4.16,4.05,4.1,2518200.0,3.1486,3.1486,3.0653,3.1032,2518200.0
2008-12-02 14:30:00,4.1,4.17,4.09,4.16,1512400.0,3.1032,3.1562,3.0956,3.1486,1512400.0
2008-12-02 15:00:00,4.16,4.25,4.11,4.21,1186000.0,3.1486,3.2167,3.1108,3.1864,1186000.0
2008-12-02 15:30:00,4.21,4.27,4.16,4.26,2462000.0,3.1864,3.2319,3.1486,3.2243,2462000.0
2008-12-03 09:30:00,4.16,4.2,4.09,4.11,3502600.0,3.1486,3.1789,3.0956,3.1108,3502600.0
2008-12-03 10:00:00,4.11,4.23,4.08,4.22,1322400.0,3.1108,3.2016,3.088,3.194,1322400.0
2008-12-03 10:30:00,4.22,4.35,4.22,4.34,1227000.0,3.194,3.2924,3.194,3.2848,1227000.0
2008-12-03 11:00:00,4.35,4.37,4.29,4.29,1273200.0,3.2924,3.3075,3.247,3.247,1273200.0
2008-12-03 11:30:00,4.29,4.35,4.28,4.34,857000.0,3.247,3.2924,3.2394,3.2848,857000.0
2008-12-03 12:00:00,4.34,4.35,4.22,4.25,1289400.0,3.2848,3.2924,3.194,3.2167,1289400.0
2008-12-03 12:30:00,4.25,4.28,4.21,4.24,967400.0,3.2167,3.2394,3.1864,3.2091,967400.0
2008-12-03 13:00:00,4.25,4.27,4.18,4.18,572600.0,3.2167,3.2319,3.1637,3.1637,572600.0
2008-12-03 13:30:00,4.18,4.19,4.12,4.15,785000.0,3.1637,3.1713,3.1183,3.141,785000.0
2008-12-03 14:00:00,4.15,4.24,4.12,4.21,1107400.0,3.141,3.2091,3.1183,3.1864,1107400.0
2008-12-03 14:30:00,4.21,4.32,4.21,4.24,1266000.0,3.1864,3.2697,3.1864,3.2091,1266000.0
2008-12-03 15:00:00,4.24,4.3,4.2,4.27,1444200.0,3.2091,3.2546,3.1789,3.2319,1444200.0
2008-12-03 15:30:00,4.27,4.36,4.24,4.33,4172800.0,3.2319,3.3,3.2091,3.2773,4172800.0
2008-12-04 09:30:00,4.21,4.56,4.15,4.52,3597800.0,3.1864,3.4513,3.141,3.4211,3597800.0
2008-12-04 10:00:00,4.52,4.6,4.49,4.56,1826200.0,3.4211,3.4816,3.3984,3.4513,1826200.0
2008-12-04 10:30:00,4.56,4.71,4.56,4.68,2735600.0,3.4513,3.5649,3.4513,3.5422,2735600.0
2008-12-04 11:00:00,4.68,4.68,4.43,4.44,4323600.0,3.5422,3.5422,3.353,3.3605,4323600.0
2008-12-04 11:30:00,4.44,4.47,4.26,4.41,6199600.0,3.3605,3.3832,3.2243,3.3378,6199600.0
2008-12-04 12:00:00,4.41,4.44,4.37,4.42,1495800.0,3.3378,3.3605,3.3075,3.3454,1495800.0
2008-12-04 12:30:00,4.42,4.46,4.38,4.4,1252200.0,3.3454,3.3757,3.3151,3.3302,1252200.0
2008-12-04 13:00:00,4.4,4.43,4.38,4.38,1197800.0,3.3302,3.353,3.3151,3.3151,1197800.0
2008-12-04 13:30:00,4.38,4.48,4.38,4.45,1122000.0,3.3151,3.3908,3.3151,3.3681,1122000.0
2008-12-04 14:00:00,4.45,4.49,4.39,4.42,1477600.0,3.3681,3.3984,3.3227,3.3454,1477600.0
2008-12-04 14:30:00,4.42,4.47,4.37,4.41,2110800.0,3.3454,3.3832,3.3075,3.3378,2110800.0
2008-12-04 15:00:00,4.41,4.41,4.26,4.27,3125000.0,3.3378,3.3378,3.2243,3.2319,3125000.0
2008-12-04 15:30:00,4.27,4.32,4.22,4.31,4678200.0,3.2319,3.2697,3.194,3.2621,4678200.0
2008-12-05 09:30:00,4.22,4.25,4.11,4.16,2861600.0,3.194,3.2167,3.1108,3.1486,2861600.0
2008-12-05 10:00:00,4.15,4.18,4.09,4.13,2156400.0,3.141,3.1637,3.0956,3.1259,2156400.0
2008-12-05 10:30:00,4.13,4.21,4.12,4.18,1425200.0,3.1259,3.1864,3.1183,3.1637,1425200.0
2008-12-05 11:00:00,4.19,4.2,4.14,4.18,1286600.0,3.1713,3.1789,3.1335,3.1637,1286600.0
2008-12-05 11:30:00,4.18,4.26,4.17,4.23,1650200.0,3.1637,3.2243,3.1562,3.2016,1650200.0
2008-12-05 12:00:00,4.24,4.26,4.21,4.26,531400.0,3.2091,3.2243,3.1864,3.2243,531400.0
2008-12-05 12:30:00,4.25,4.25,4.19,4.22,587200.0,3.2167,3.2167,3.1713,3.194,587200.0
2008-12-05 13:00:00,4.22,4.28,4.22,4.23,520600.0,3.194,3.2394,3.194,3.2016,520600.0
2008-12-05 13:30:00,4.23,4.41,4.23,4.38,1512200.0,3.2016,3.3378,3.2016,3.3151,1512200.0
2008-12-05 14:00:00,4.38,4.41,4.31,4.34,1439800.0,3.3151,3.3378,3.2621,3.2848,1439800.0
2008-12-05 14:30:00,4.34,4.55,4.33,4.5,2334200.0,3.2848,3.4438,3.2773,3.4059,2334200.0
2008-12-05 15:00:00,4.5,4.51,4.42,4.5,2515600.0,3.4059,3.4135,3.3454,3.4059,2515600.0
2008-12-05 15:30:00,4.5,4.58,4.49,4.57,4720600.0,3.4059,3.4665,3.3984,3.4589,4720600.0
2008-12-08 09:30:00,4.64,4.8,4.64,4.68,2589400.0,3.5119,3.633,3.5119,3.5422,2589400.0
2008-12-08 10:00:00,4.68,4.75,4.64,4.69,2479800.0,3.5422,3.5952,3.5119,3.5497,2479800.0
2008-12-08 10:30:00,4.69,4.79,4.66,4.72,1932800.0,3.5497,3.6254,3.527,3.5724,1932800.0
2008-12-08 11:00:00,4.72,4.75,4.68,4.68,1191600.0,3.5724,3.5952,3.5422,3.5422,1191600.0
2008-12-08 11:30:00,4.69,4.73,4.66,4.7,903400.0,3.5497,3.58,3.527,3.5573,903400.0
2008-12-08 12:00:00,4.71,4.73,4.67,4.72,596600.0,3.5649,3.58,3.5346,3.5724,596600.0
2008-12-08 12:30:00,4.72,4.74,4.68,4.73,776800.0,3.5724,3.5876,3.5422,3.58,776800.0
2008-12-08 13:00:00,4.73,4.75,4.7,4.74,719600.0,3.58,3.5952,3.5573,3.5876,719600.0
2008-12-08 13:30:00,4.73,4.73,4.67,4.68,991200.0,3.58,3.58,3.5346,3.5422,991200.0
2008-12-08 14:00:00,4.68,4.8,4.67,4.79,1310400.0,3.5422,3.633,3.5346,3.6254,1310400.0
2008-12-08 14:30:00,4.79,4.85,4.76,4.85,1840800.0,3.6254,3.6708,3.6027,3.6708,1840800.0
2008-12-08 15:00:00,4.85,4.88,4.82,4.84,1963200.0,3.6708,3.6935,3.6481,3.6633,1963200.0
2008-12-08 15:30:00,4.85,4.86,4.73,4.8,4538000.0,3.6708,3.6784,3.58,3.633,4538000.0
2008-12-09 09:30:00,4.68,4.76,4.66,4.69,1731800.0,3.5422,3.6027,3.527,3.5497,1731800.0
2008-12-09 10:00:00,4.69,4.83,4.68,4.83,1575200.0,3.5497,3.6557,3.5422,3.6557,1575200.0
2008-12-09 10:30:00,4.83,4.86,4.8,4.83,1398800.0,3.6557,3.6784,3.633,3.6557,1398800.0
2008-12-09 11:00:00,4.83,4.86,4.75,4.75,1284200.0,3.6557,3.6784,3.5952,3.5952,1284200.0
2008-12-09 11:30:00,4.75,4.8,4.74,4.78,758000.0,3.5952,3.633,3.5876,3.6179,758000.0
2008-12-09 12:00:00,4.78,4.84,4.76,4.79,727600.0,3.6179,3.6633,3.6027,3.6254,727600.0
2008-12-09 12:30:00,4.79,4.83,4.77,4.77,789400.0,3.6254,3.6557,3.6103,3.6103,789400.0
2008-12-09 13:00:00,4.77,4.8,4.73,4.73,1335800.0,3.6103,3.633,3.58,3.58,1335800.0
2008-12-09 13:30:00,4.73,4.76,4.7,4.74,1462800.0,3.58,3.6027,3.5573,3.5876,1462800.0
2008-12-09 14:00:00,4.73,4.74,4.64,4.66,1118600.0,3.58,3.5876,3.5119,3.527,1118600.0
2008-12-09 14:30:00,4.66,4.75,4.64,4.74,1284000.0,3.527,3.5952,3.5119,3.5876,1284000.0
2008-12-09 15:00:00,4.74,4.77,4.66,4.66,1881400.0,3.5876,3.6103,3.527,3.527,1881400.0
2008-12-09 15:30:00,4.66,4.7,4.62,4.65,3009200.0,3.527,3.5573,3.4968,3.5195,3009200.0
2008-12-10 09:30:00,4.65,4.71,4.56,4.59,1665800.0,3.5195,3.5649,3.4513,3.4741,1665800.0
2008-12-10 10:00:00,4.58,4.72,4.58,4.69,2060200.0,3.4665,3.5724,3.4665,3.5497,2060200.0
2008-12-10 10:30:00,4.69,4.72,4.62,4.67,1651600.0,3.5497,3.5724,3.4968,3.5346,1651600.0
2008-12-10 11:00:00,4.67,4.74,4.65,4.73,1393400.0,3.5346,3.5876,3.5195,3.58,1393400.0
2008-12-10 11:30:00,4.73,4.8,4.73,4.79,940800.0,3.58,3.633,3.58,3.6254,940800.0
2008-12-10 12:00:00,4.79,4.84,4.76,4.76,1118400.0,3.6254,3.6633,3.6027,3.6027,1118400.0
2008-12-10 12:30:00,4.76,4.77,4.71,4.72,768000.0,3.6027,3.6103,3.5649,3.5724,768000.0
2008-12-10 13:00:00,4.72,4.8,4.7,4.74,1613000.0,3.5724,3.633,3.5573,3.5876,1613000.0
2008-12-10 13:30:00,4.74,4.75,4.63,4.65,989600.0,3.5876,3.5952,3.5043,3.5195,989600.0
2008-12-10 14:00:00,4.65,4.68,4.63,4.65,834400.0,3.5195,3.5422,3.5043,3.5195,834400.0
2008-12-10 14:30:00,4.66,4.73,4.63,4.7,1381400.0,3.527,3.58,3.5043,3.5573,1381400.0
2008-12-10 15:00:00,4.7,4.76,4.69,4.75,1542600.0,3.5573,3.6027,3.5497,3.5952,1542600.0
2008-12-10 15:30:00,4.75,4.79,4.72,4.77,2299800.0,3.5952,3.6254,3.5724,3.6103,2299800.0
2008-12-11 09:30:00,4.72,4.75,4.62,4.7,1306800.0,3.5724,3.5952,3.4968,3.5573,1306800.0
2008-12-11 10:00:00,4.7,4.75,4.66,4.73,1100800.0,3.5573,3.5952,3.527,3.58,1100800.0
2008-12-11 10:30:00,4.73,4.77,4.72,4.73,901400.0,3.58,3.6103,3.5724,3.58,901400.0
2008-12-11 11:00:00,4.73,4.75,4.65,4.67,691400.0,3.58,3.5952,3.5195,3.5346,691400.0
2008-12-11 11:30:00,4.67,4.72,4.67,4.71,467000.0,3.5346,3.5724,3.5346,3.5649,467000.0
2008-12-11 12:00:00,4.71,4.75,4.69,4.7,501200.0,3.5649,3.5952,3.5497,3.5573,501200.0
2008-12-11 12:30:00,4.7,4.74,4.69,4.74,340400.0,3.5573,3.5876,3.5497,3.5876,340400.0
2008-12-11 13:00:00,4.74,4.74,4.67,4.68,416600.0,3.5876,3.5876,3.5346,3.5422,416600.0
2008-12-11 13:30:00,4.68,4.71,4.66,4.66,519200.0,3.5422,3.5649,3.527,3.527,519200.0
2008-12-11 14:00:00,4.66,4.68,4.64,4.65,386800.0,3.527,3.5422,3.5119,3.5195,386800.0
2008-12-11 14:30:00,4.65,4.68,4.53,4.54,1210400.0,3.5195,3.5422,3.4286,3.4362,1210400.0
2008-12-11 15:00:00,4.54,4.55,4.5,4.53,1399400.0,3.4362,3.4438,3.4059,3.4286,1399400.0
2008-12-11 15:30:00,4.53,4.56,4.46,4.49,5376800.0,3.4286,3.4513,3.3757,3.3984,5376800.0
2008-12-12 09:30:00,4.44,4.64,4.42,4.6,2896600.0,3.3605,3.5119,3.3454,3.4816,2896600.0
2008-12-12 10:00:00,4.61,4.64,4.52,4.56,1747800.0,3.4892,3.5119,3.4211,3.4513,1747800.0
2008-12-12 10:30:00,4.56,4.63,4.51,4.62,1005000.0,3.4513,3.5043,3.4135,3.4968,1005000.0
2008-12-12 11:00:00,4.62,4.65,4.58,4.59,821200.0,3.4968,3.5195,3.4665,3.4741,821200.0
2008-12-12 11:30:00,4.59,4.6,4.52,4.52,960200.0,3.4741,3.4816,3.4211,3.4211,960200.0
2008-12-12 12:00:00,4.52,4.55,4.5,4.53,682600.0,3.4211,3.4438,3.4059,3.4286,682600.0
2008-12-12 12:30:00,4.53,4.67,4.52,4.63,1235200.0,3.4286,3.5346,3.4211,3.5043,1235200.0
2008-12-12 13:00:00,4.63,4.68,4.61,4.63,1395800.0,3.5043,3.5422,3.4892,3.5043,1395800.0
2008-12-12 13:30:00,4.63,4.63,4.56,4.61,840000.0,3.5043,3.5043,3.4513,3.4892,840000.0
2008-12-12 14:00:00,4.61,4.68,4.58,4.62,1137200.0,3.4892,3.5422,3.4665,3.4968,1137200.0
2008-12-12 14:30:00,4.62,4.68,4.57,4.68,1396600.0,3.4968,3.5422,3.4589,3.5422,1396600.0
2008-12-12 15:00:00,4.68,4.72,4.61,4.66,1738200.0,3.5422,3.5724,3.4892,3.527,1738200.0
2008-12-12 15:30:00,4.66,4.7,4.63,4.68,2901600.0,3.527,3.5573,3.5043,3.5422,2901600.0
2008-12-15 09:30:00,4.71,4.78,4.58,4.58,2120800.0,3.5649,3.6179,3.4665,3.4665,2120800.0
2008-12-15 10:00:00,4.58,4.6,4.5,4.54,1216400.0,3.4665,3.4816,3.4059,3.4362,1216400.0
2008-12-15 10:30:00,4.54,4.57,4.46,4.48,2161800.0,3.4362,3.4589,3.3757,3.3908,2161800.0
2008-12-15 11:00:00,4.48,4.5,4.45,4.48,1487600.0,3.3908,3.4059,3.3681,3.3908,1487600.0
2008-12-15 11:30:00,4.48,4.49,4.45,4.46,1123600.0,3.3908,3.3984,3.3681,3.3757,1123600.0
2008-12-15 12:00:00,4.46,4.54,4.45,4.53,1401200.0,3.3757,3.4362,3.3681,3.4286,1401200.0
2008-12-15 12:30:00,4.53,4.54,4.48,4.49,705000.0,3.4286,3.4362,3.3908,3.3984,705000.0
2008-12-15 13:00:00,4.49,4.52,4.48,4.51,735200.0,3.3984,3.4211,3.3908,3.4135,735200.0
2008-12-15 13:30:00,4.51,4.55,4.51,4.54,654000.0,3.4135,3.4438,3.4135,3.4362,654000.0
2008-12-15 14:00:00,4.54,4.57,4.52,4.53,680800.0,3.4362,3.4589,3.4211,3.4286,680800.0
2008-12-15 14:30:00,4.52,4.55,4.48,4.48,999400.0,3.4211,3.4438,3.3908,3.3908,999400.0
2008-12-15 15:00:00,4.48,4.5,4.46,4.47,1302000.0,3.3908,3.4059,3.3757,3.3832,1302000.0
2008-12-15 15:30:00,4.47,4.57,4.45,4.5,6555800.0,3.3832,3.4589,3.3681,3.4059,6555800.0
2008-12-16 09:30:00,4.56,4.63,4.56,4.6,1393000.0,3.4513,3.5043,3.4513,3.4816,1393000.0
2008-12-16 10:00:00,4.6,4.63,4.57,4.58,1092400.0,3.4816,3.5043,3.4589,3.4665,1092400.0
2008-12-16 10:30:00,4.57,4.63,4.56,4.62,1069200.0,3.4589,3.5043,3.4513,3.4968,1069200.0
2008-12-16 11:00:00,4.62,4.63,4.58,4.62,1066600.0,3.4968,3.5043,3.4665,3.4968,1066600.0
2008-12-16 11:30:00,4.62,4.64,4.61,4.63,1137400.0,3.4968,3.5119,3.4892,3.5043,1137400.0
2008-12-16 12:00:00,4.63,4.63,4.59,4.6,546200.0,3.5043,3.5043,3.4741,3.4816,546200.0
2008-12-16 12:30:00,4.6,4.61,4.57,4.59,708800.0,3.4816,3.4892,3.4589,3.4741,708800.0
2008-12-16 13:00:00,4.59,4.59,4.54,4.58,818400.0,3.4741,3.4741,3.4362,3.4665,818400.0
2008-12-16 13:30:00,4.58,4.59,4.57,4.58,1083000.0,3.4665,3.4741,3.4589,3.4665,1083000.0
2008-12-16 14:00:00,4.59,4.63,4.58,4.62,1708200.0,3.4741,3.5043,3.4665,3.4968,1708200.0
2008-12-16 14:30:00,4.62,4.68,4.57,4.65,3253200.0,3.4968,3.5422,3.4589,3.5195,3253200.0
2008-12-16 15:00:00,4.65,4.83,4.63,4.82,5267400.0,3.5195,3.6557,3.5043,3.6481,5267400.0
2008-12-16 15:30:00,4.81,4.87,4.74,4.86,9157400.0,3.6406,3.686,3.5876,3.6784,9157400.0
2008-12-17 09:30:00,4.79,4.9,4.74,4.89,3242200.0,3.6254,3.7087,3.5876,3.7011,3242200.0
2008-12-17 10:00:00,4.89,4.93,4.83,4.92,2393200.0,3.7011,3.7314,3.6557,3.7238,2393200.0
2008-12-17 10:30:00,4.92,4.93,4.85,4.87,3623200.0,3.7238,3.7314,3.6708,3.686,3623200.0
2008-12-17 11:00:00,4.87,4.89,4.8,4.83,1790000.0,3.686,3.7011,3.633,3.6557,1790000.0
2008-12-17 11:30:00,4.84,4.89,4.81,4.88,1388800.0,3.6633,3.7011,3.6406,3.6935,1388800.0
2008-12-17 12:00:00,4.88,4.96,4.87,4.93,1446000.0,3.6935,3.7541,3.686,3.7314,1446000.0
2008-12-17 12:30:00,4.93,4.95,4.9,4.93,1722800.0,3.7314,3.7465,3.7087,3.7314,1722800.0
2008-12-17 13:00:00,4.93,4.96,4.91,4.96,1353000.0,3.7314,3.7541,3.7163,3.7541,1353000.0
2008-12-17 13:30:00,4.95,5.02,4.95,4.98,2142400.0,3.7465,3.7995,3.7465,3.7692,2142400.0
2008-12-17 14:00:00,4.97,5.0,4.92,4.93,1624800.0,3.7617,3.7844,3.7238,3.7314,1624800.0
2008-12-17 14:30:00,4.93,4.95,4.89,4.93,1709600.0,3.7314,3.7465,3.7011,3.7314,1709600.0
2008-12-17 15:00:00,4.93,4.98,4.92,4.95,2291000.0,3.7314,3.7692,3.7238,3.7465,2291000.0
2008-12-17 15:30:00,4.95,4.98,4.92,4.92,3986000.0,3.7465,3.7692,3.7238,3.7238,3986000.0
2008-12-18 09:30:00,5.01,5.01,4.86,4.91,2142600.0,3.7919,3.7919,3.6784,3.7163,2142600.0
2008-12-18 10:00:00,4.91,4.97,4.91,4.95,1542200.0,3.7163,3.7617,3.7163,3.7465,1542200.0
2008-12-18 10:30:00,4.94,4.97,4.93,4.95,1137800.0,3.739,3.7617,3.7314,3.7465,1137800.0
2008-12-18 11:00:00,4.95,4.98,4.92,4.96,1614800.0,3.7465,3.7692,3.7238,3.7541,1614800.0
2008-12-18 11:30:00,4.96,5.02,4.96,5.02,1217400.0,3.7541,3.7995,3.7541,3.7995,1217400.0
2008-12-18 12:00:00,5.01,5.18,4.96,4.97,1713800.0,3.7919,3.9206,3.7541,3.7617,1713800.0
2008-12-18 12:30:00,4.97,4.99,4.95,4.96,1134000.0,3.7617,3.7768,3.7465,3.7541,1134000.0
2008-12-18 13:00:00,4.96,4.98,4.96,4.96,582200.0,3.7541,3.7692,3.7541,3.7541,582200.0
2008-12-18 13:30:00,4.97,4.97,4.9,4.91,1159800.0,3.7617,3.7617,3.7087,3.7163,1159800.0
2008-12-18 14:00:00,4.91,4.91,4.81,4.85,2170200.0,3.7163,3.7163,3.6406,3.6708,2170200.0
2008-12-18 14:30:00,4.85,4.88,4.82,4.88,1408000.0,3.6708,3.6935,3.6481,3.6935,1408000.0
2008-12-18 15:00:00,4.88,4.88,4.71,4.75,2579000.0,3.6935,3.6935,3.5649,3.5952,2579000.0
2008-12-18 15:30:00,4.75,4.83,4.74,4.8,3468000.0,3.5952,3.6557,3.5876,3.633,3468000.0
2008-12-19 09:30:00,4.85,4.96,4.73,4.91,8236600.0,3.6708,3.7541,3.58,3.7163,8236600.0
2008-12-19 10:00:00,4.91,4.98,4.89,4.94,1999400.0,3.7163,3.7692,3.7011,3.739,1999400.0
2008-12-19 10:30:00,4.95,4.98,4.93,4.97,1635800.0,3.7465,3.7692,3.7314,3.7617,1635800.0
2008-12-19 11:00:00,4.97,4.98,4.92,4.92,1837000.0,3.7617,3.7692,3.7238,3.7238,1837000.0
2008-12-19 11:30:00,4.92,4.95,4.83,4.83,1997600.0,3.7238,3.7465,3.6557,3.6557,1997600.0
2008-12-19 12:00:00,4.83,4.87,4.78,4.87,1252400.0,3.6557,3.686,3.6179,3.686,1252400.0
2008-12-19 12:30:00,4.87,4.91,4.87,4.89,674800.0,3.686,3.7163,3.686,3.7011,674800.0
2008-12-19 13:00:00,4.89,4.93,4.89,4.92,501000.0,3.7011,3.7314,3.7011,3.7238,501000.0
2008-12-19 13:30:00,4.93,4.95,4.89,4.91,576400.0,3.7314,3.7465,3.7011,3.7163,576400.0
2008-12-19 14:00:00,4.91,4.93,4.88,4.92,731000.0,3.7163,3.7314,3.6935,3.7238,731000.0
2008-12-19 14:30:00,4.91,4.95,4.91,4.92,723600.0,3.7163,3.7465,3.7163,3.7238,723600.0
2008-12-19 15:00:00,4.92,4.93,4.85,4.9,1750000.0,3.7238,3.7314,3.6708,3.7087,1750000.0
2008-12-19 15:30:00,4.89,4.95,4.86,4.93,2871000.0,3.7011,3.7465,3.6784,3.7314,2871000.0
2008-12-22 09:30:00,4.93,4.98,4.76,4.77,1653800.0,3.7314,3.7692,3.6027,3.6103,1653800.0
2008-12-22 10:00:00,4.77,4.77,4.72,4.73,1039400.0,3.6103,3.6103,3.5724,3.58,1039400.0
2008-12-22 10:30:00,4.73,4.78,4.73,4.77,856200.0,3.58,3.6179,3.58,3.6103,856200.0
2008-12-22 11:00:00,4.77,4.78,4.71,4.72,698000.0,3.6103,3.6179,3.5649,3.5724,698000.0
2008-12-22 11:30:00,4.71,4.72,4.64,4.68,1478400.0,3.5649,3.5724,3.5119,3.5422,1478400.0
2008-12-22 12:00:00,4.67,4.68,4.63,4.67,549000.0,3.5346,3.5422,3.5043,3.5346,549000.0
2008-12-22 12:30:00,4.67,4.71,4.66,4.67,623000.0,3.5346,3.5649,3.527,3.5346,623000.0
2008-12-22 13:00:00,4.67,4.68,4.65,4.66,790800.0,3.5346,3.5422,3.5195,3.527,790800.0
2008-12-22 13:30:00,4.66,4.67,4.62,4.63,629400.0,3.527,3.5346,3.4968,3.5043,629400.0
2008-12-22 14:00:00,4.63,4.66,4.6,4.62,1183000.0,3.5043,3.527,3.4816,3.4968,1183000.0
2008-12-22 14:30:00,4.62,4.65,4.6,4.61,864000.0,3.4968,3.5195,3.4816,3.4892,864000.0
2008-12-22 15:00:00,4.61,4.63,4.59,4.61,1502800.0,3.4892,3.5043,3.4741,3.4892,1502800.0
2008-12-22 15:30:00,4.61,4.7,4.61,4.68,3551000.0,3.4892,3.5573,3.4892,3.5422,3551000.0
2008-12-23 09:30:00,4.69,4.78,4.67,4.76,1528000.0,3.5497,3.6179,3.5346,3.6027,1528000.0
2008-12-23 10:00:00,4.76,4.8,4.73,4.77,2327800.0,3.6027,3.633,3.58,3.6103,2327800.0
2008-12-23 10:30:00,4.77,4.8,4.73,4.73,1950400.0,3.6103,3.633,3.58,3.58,1950400.0
2008-12-23 11:00:00,4.74,4.76,4.63,4.66,2156400.0,3.5876,3.6027,3.5043,3.527,2156400.0
2008-12-23 11:30:00,4.66,4.7,4.64,4.66,1263600.0,3.527,3.5573,3.5119,3.527,1263600.0
2008-12-23 12:00:00,4.66,4.67,4.62,4.64,1388200.0,3.527,3.5346,3.4968,3.5119,1388200.0
2008-12-23 12:30:00,4.63,4.65,4.61,4.65,576600.0,3.5043,3.5195,3.4892,3.5195,576600.0
2008-12-23 13:00:00,4.65,4.68,4.63,4.63,1306200.0,3.5195,3.5422,3.5043,3.5043,1306200.0
2008-12-23 13:30:00,4.63,4.65,4.61,4.65,819600.0,3.5043,3.5195,3.4892,3.5195,819600.0
2008-12-23 14:00:00,4.65,4.66,4.63,4.63,555000.0,3.5195,3.527,3.5043,3.5043,555000.0
2008-12-23 14:30:00,4.64,4.64,4.55,4.59,1335200.0,3.5119,3.5119,3.4438,3.4741,1335200.0
2008-12-23 15:00:00,4.59,4.63,4.57,4.61,1147000.0,3.4741,3.5043,3.4589,3.4892,1147000.0
2008-12-23 15:30:00,4.61,4.63,4.59,4.6,1316800.0,3.4892,3.5043,3.4741,3.4816,1316800.0
2008-12-24 09:30:00,4.63,4.67,4.6,4.64,498200.0,3.5043,3.5346,3.4816,3.5119,498200.0
2008-12-24 10:00:00,4.64,4.66,4.61,4.65,259800.0,3.5119,3.527,3.4892,3.5195,259800.0
2008-12-24 10:30:00,4.66,4.66,4.62,4.63,358800.0,3.527,3.527,3.4968,3.5043,358800.0
2008-12-24 11:00:00,4.64,4.65,4.63,4.64,429600.0,3.5119,3.5195,3.5043,3.5119,429600.0
2008-12-24 11:30:00,4.63,4.66,4.62,4.65,479800.0,3.5043,3.527,3.4968,3.5195,479800.0
2008-12-24 12:00:00,4.65,4.67,4.65,4.66,342000.0,3.5195,3.5346,3.5195,3.527,342000.0
2008-12-24 12:30:00,4.67,4.67,4.66,4.67,713800.0,3.5346,3.5346,3.527,3.5346,713800.0
2008-12-26 09:30:00,4.74,4.75,4.68,4.72,761000.0,3.5876,3.5952,3.5422,3.5724,761000.0
2008-12-26 10:00:00,4.72,4.72,4.69,4.7,385400.0,3.5724,3.5724,3.5497,3.5573,385400.0
2008-12-26 10:30:00,4.69,4.7,4.68,4.68,378600.0,3.5497,3.5573,3.5422,3.5422,378600.0
2008-12-26 11:00:00,4.68,4.68,4.68,4.68,325600.0,3.5422,3.5422,3.5422,3.5422,325600.0
2008-12-26 11:30:00,4.68,4.68,4.67,4.68,164400.0,3.5422,3.5422,3.5346,3.5422,164400.0
2008-12-26 12:00:00,4.68,4.68,4.66,4.66,239000.0,3.5422,3.5422,3.527,3.527,239000.0
2008-12-26 12:30:00,4.66,4.67,4.63,4.63,372800.0,3.527,3.5346,3.5043,3.5043,372800.0
2008-12-26 13:00:00,4.63,4.65,4.63,4.64,165200.0,3.5043,3.5195,3.5043,3.5119,165200.0
2008-12-26 13:30:00,4.64,4.66,4.64,4.66,255600.0,3.5119,3.527,3.5119,3.527,255600.0
2008-12-26 14:00:00,4.66,4.68,4.65,4.66,359600.0,3.527,3.5422,3.5195,3.527,359600.0
2008-12-26 14:30:00,4.66,4.68,4.66,4.67,445400.0,3.527,3.5422,3.527,3.5346,445400.0
2008-12-26 15:00:00,4.67,4.69,4.67,4.68,521800.0,3.5346,3.5497,3.5346,3.5422,521800.0
2008-12-26 15:30:00,4.68,4.69,4.67,4.68,1118800.0,3.5422,3.5497,3.5346,3.5422,1118800.0
2008-12-29 09:30:00,4.7,4.72,4.63,4.64,902800.0,3.5573,3.5724,3.5043,3.5119,902800.0
2008-12-29 10:00:00,4.64,4.64,4.56,4.59,774000.0,3.5119,3.5119,3.4513,3.4741,774000.0
2008-12-29 10:30:00,4.59,4.6,4.55,4.55,758200.0,3.4741,3.4816,3.4438,3.4438,758200.0
2008-12-29 11:00:00,4.56,4.56,4.53,4.56,524800.0,3.4513,3.4513,3.4286,3.4513,524800.0
2008-12-29 11:30:00,4.56,4.56,4.54,4.54,351400.0,3.4513,3.4513,3.4362,3.4362,351400.0
2008-12-29 12:00:00,4.54,4.56,4.54,4.55,416200.0,3.4362,3.4513,3.4362,3.4438,416200.0
2008-12-29 12:30:00,4.55,4.55,4.51,4.51,419200.0,3.4438,3.4438,3.4135,3.4135,419200.0
2008-12-29 13:00:00,4.51,4.52,4.46,4.47,720000.0,3.4135,3.4211,3.3757,3.3832,720000.0
2008-12-29 13:30:00,4.47,4.52,4.46,4.5,556800.0,3.3832,3.4211,3.3757,3.4059,556800.0
2008-12-29 14:00:00,4.5,4.51,4.47,4.5,823800.0,3.4059,3.4135,3.3832,3.4059,823800.0
2008-12-29 14:30:00,4.5,4.5,4.47,4.49,670200.0,3.4059,3.4059,3.3832,3.3984,670200.0
2008-12-29 15:00:00,4.49,4.53,4.48,4.51,1067400.0,3.3984,3.4286,3.3908,3.4135,1067400.0
2008-12-29 15:30:00,4.51,4.54,4.49,4.52,2050800.0,3.4135,3.4362,3.3984,3.4211,2050800.0
2008-12-30 09:30:00,4.56,4.61,4.54,4.54,1149600.0,3.4513,3.4892,3.4362,3.4362,1149600.0
2008-12-30 10:00:00,4.54,4.64,4.53,4.64,1174200.0,3.4362,3.5119,3.4286,3.5119,1174200.0
2008-12-30 10:30:00,4.64,4.67,4.6,4.6,819600.0,3.5119,3.5346,3.4816,3.4816,819600.0
2008-12-30 11:00:00,4.6,4.63,4.57,4.59,924800.0,3.4816,3.5043,3.4589,3.4741,924800.0
2008-12-30 11:30:00,4.58,4.65,4.58,4.65,1234600.0,3.4665,3.5195,3.4665,3.5195,1234600.0
2008-12-30 12:00:00,4.64,4.65,4.6,4.61,745200.0,3.5119,3.5195,3.4816,3.4892,745200.0
2008-12-30 12:30:00,4.61,4.64,4.6,4.63,708400.0,3.4892,3.5119,3.4816,3.5043,708400.0
2008-12-30 13:00:00,4.63,4.63,4.6,4.62,322000.0,3.5043,3.5043,3.4816,3.4968,322000.0
2008-12-30 13:30:00,4.62,4.63,4.58,4.59,445000.0,3.4968,3.5043,3.4665,3.4741,445000.0
2008-12-30 14:00:00,4.58,4.61,4.57,4.61,640600.0,3.4665,3.4892,3.4589,3.4892,640600.0
2008-12-30 14:30:00,4.61,4.62,4.59,4.6,636600.0,3.4892,3.4968,3.4741,3.4816,636600.0
2008-12-30 15:00:00,4.6,4.62,4.58,4.61,671400.0,3.4816,3.4968,3.4665,3.4892,671400.0
2008-12-30 15:30:00,4.62,4.68,4.62,4.67,2138800.0,3.4968,3.5422,3.4968,3.5346,2138800.0
2008-12-31 09:30:00,4.66,4.73,4.64,4.68,941000.0,3.527,3.58,3.5119,3.5422,941000.0
2008-12-31 10:00:00,4.68,4.73,4.68,4.71,512400.0,3.5422,3.58,3.5422,3.5649,512400.0
2008-12-31 10:30:00,4.71,4.73,4.68,4.72,427200.0,3.5649,3.58,3.5422,3.5724,427200.0
2008-12-31 11:00:00,4.72,4.75,4.72,4.74,449000.0,3.5724,3.5952,3.5724,3.5876,449000.0
2008-12-31 11:30:00,4.74,4.75,4.72,4.74,344200.0,3.5876,3.5952,3.5724,3.5876,344200.0
2008-12-31 12:00:00,4.74,4.74,4.71,4.72,317200.0,3.5876,3.5876,3.5649,3.5724,317200.0
2008-12-31 12:30:00,4.72,4.73,4.71,4.72,278600.0,3.5724,3.58,3.5649,3.5724,278600.0
2008-12-31 13:00:00,4.72,4.72,4.68,4.68,339200.0,3.5724,3.5724,3.5422,3.5422,339200.0
2008-12-31 13:30:00,4.68,4.72,4.68,4.72,450400.0,3.5422,3.5724,3.5422,3.5724,450400.0
2008-12-31 14:00:00,4.72,4.75,4.71,4.72,668000.0,3.5724,3.5952,3.5649,3.5724,668000.0
2008-12-31 14:30:00,4.72,4.74,4.71,4.73,671000.0,3.5724,3.5876,3.5649,3.58,671000.0
2008-12-31 15:00:00,4.73,4.76,4.72,4.74,1009400.0,3.58,3.6027,3.5724,3.5876,1009400.0
2008-12-31 15:30:00,4.74,4.75,4.7,4.72,1910400.0,3.5876,3.5952,3.5573,3.5724,1910400.0
2009-01-02 09:30:00,4.66,4.77,4.66,4.74,842800.0,3.527,3.6103,3.527,3.5876,842800.0
2009-01-02 10:00:00,4.73,4.8,4.73,4.79,567000.0,3.58,3.633,3.58,3.6254,567000.0
2009-01-02 10:30:00,4.79,4.9,4.79,4.86,1319800.0,3.6254,3.7087,3.6254,3.6784,1319800.0
2009-01-02 11:00:00,4.86,4.87,4.82,4.83,656000.0,3.6784,3.686,3.6481,3.6557,656000.0
2009-01-02 11:30:00,4.83,4.84,4.81,4.83,579000.0,3.6557,3.6633,3.6406,3.6557,579000.0
2009-01-02 12:00:00,4.83,4.84,4.82,4.83,400400.0,3.6557,3.6633,3.6481,3.6557,400400.0
2009-01-02 12:30:00,4.83,4.87,4.83,4.85,755800.0,3.6557,3.686,3.6557,3.6708,755800.0
2009-01-02 13:00:00,4.84,4.89,4.84,4.87,582200.0,3.6633,3.7011,3.6633,3.686,582200.0
2009-01-02 13:30:00,4.87,4.88,4.85,4.87,876800.0,3.686,3.6935,3.6708,3.686,876800.0
2009-01-02 14:00:00,4.87,4.9,4.85,4.89,1111200.0,3.686,3.7087,3.6708,3.7011,1111200.0
2009-01-02 14:30:00,4.89,4.9,4.88,4.9,1168400.0,3.7011,3.7087,3.6935,3.7087,1168400.0
2009-01-02 15:00:00,4.9,4.92,4.89,4.92,1297600.0,3.7087,3.7238,3.7011,3.7238,1297600.0
2009-01-02 15:30:00,4.92,4.93,4.89,4.92,2958600.0,3.7238,3.7314,3.7011,3.7238,2958600.0
2009-01-05 09:30:00,4.93,4.97,4.8,4.82,2047000.0,3.7314,3.7617,3.633,3.6481,2047000.0
2009-01-05 10:00:00,4.82,4.91,4.81,4.9,1718600.0,3.6481,3.7163,3.6406,3.7087,1718600.0
2009-01-05 10:30:00,4.9,4.98,4.88,4.95,1453200.0,3.7087,3.7692,3.6935,3.7465,1453200.0
2009-01-05 11:00:00,4.94,4.98,4.92,4.93,916800.0,3.739,3.7692,3.7238,3.7314,916800.0
2009-01-05 11:30:00,4.93,4.96,4.91,4.94,671200.0,3.7314,3.7541,3.7163,3.739,671200.0
2009-01-05 12:00:00,4.93,5.0,4.93,4.99,741800.0,3.7314,3.7844,3.7314,3.7768,741800.0
2009-01-05 12:30:00,4.98,4.99,4.96,4.99,751600.0,3.7692,3.7768,3.7541,3.7768,751600.0
2009-01-05 13:00:00,4.99,5.01,4.98,5.0,528200.0,3.7768,3.7919,3.7692,3.7844,528200.0
2009-01-05 13:30:00,5.0,5.03,4.98,5.01,762800.0,3.7844,3.8071,3.7692,3.7919,762800.0
2009-01-05 14:00:00,5.02,5.03,4.97,4.99,696600.0,3.7995,3.8071,3.7617,3.7768,696600.0
2009-01-05 14:30:00,4.99,5.0,4.94,4.96,1024400.0,3.7768,3.7844,3.739,3.7541,1024400.0
2009-01-05 15:00:00,4.96,4.99,4.93,4.95,1160600.0,3.7541,3.7768,3.7314,3.7465,1160600.0
2009-01-05 15:30:00,4.95,4.98,4.93,4.97,1849600.0,3.7465,3.7692,3.7314,3.7617,1849600.0
2009-01-06 09:30:00,5.02,5.14,4.98,5.12,1967600.0,3.7995,3.8903,3.7692,3.8752,1967600.0
2009-01-06 10:00:00,5.12,5.14,5.03,5.06,2415400.0,3.8752,3.8903,3.8071,3.8298,2415400.0
2009-01-06 10:30:00,5.06,5.11,5.06,5.06,1370000.0,3.8298,3.8676,3.8298,3.8298,1370000.0
2009-01-06 11:00:00,5.06,5.08,5.02,5.06,1345000.0,3.8298,3.8449,3.7995,3.8298,1345000.0
2009-01-06 11:30:00,5.06,5.07,5.05,5.05,613400.0,3.8298,3.8374,3.8222,3.8222,613400.0
2009-01-06 12:00:00,5.05,5.09,5.05,5.09,723000.0,3.8222,3.8525,3.8222,3.8525,723000.0
2009-01-06 12:30:00,5.08,5.15,5.08,5.14,1086600.0,3.8449,3.8979,3.8449,3.8903,1086600.0
2009-01-06 13:00:00,5.14,5.15,5.1,5.14,920200.0,3.8903,3.8979,3.8601,3.8903,920200.0
2009-01-06 13:30:00,5.14,5.15,5.11,5.11,594200.0,3.8903,3.8979,3.8676,3.8676,594200.0
2009-01-06 14:00:00,5.11,5.17,5.1,5.14,972000.0,3.8676,3.913,3.8601,3.8903,972000.0
2009-01-06 14:30:00,5.14,5.18,5.14,5.16,1340000.0,3.8903,3.9206,3.8903,3.9055,1340000.0
2009-01-06 15:00:00,5.16,5.16,5.08,5.11,1162800.0,3.9055,3.9055,3.8449,3.8676,1162800.0
2009-01-06 15:30:00,5.1,5.13,5.09,5.12,2322600.0,3.8601,3.8828,3.8525,3.8752,2322600.0
2009-01-07 09:30:00,5.02,5.05,4.96,4.97,1829600.0,3.7995,3.8222,3.7541,3.7617,1829600.0
2009-01-07 10:00:00,4.97,4.99,4.9,4.93,1047400.0,3.7617,3.7768,3.7087,3.7314,1047400.0
2009-01-07 10:30:00,4.93,4.94,4.9,4.91,1298000.0,3.7314,3.739,3.7087,3.7163,1298000.0
2009-01-07 11:00:00,4.91,4.97,4.91,4.95,601800.0,3.7163,3.7617,3.7163,3.7465,601800.0
2009-01-07 11:30:00,4.95,5.02,4.95,5.0,855600.0,3.7465,3.7995,3.7465,3.7844,855600.0
2009-01-07 12:00:00,5.0,5.01,4.98,5.0,1462400.0,3.7844,3.7919,3.7692,3.7844,1462400.0
2009-01-07 12:30:00,5.0,5.02,4.96,4.98,694600.0,3.7844,3.7995,3.7541,3.7692,694600.0
2009-01-07 13:00:00,4.98,5.02,4.97,5.0,1084200.0,3.7692,3.7995,3.7617,3.7844,1084200.0
2009-01-07 13:30:00,5.01,5.01,5.0,5.0,1926400.0,3.7919,3.7919,3.7844,3.7844,1926400.0
2009-01-07 14:00:00,5.0,5.0,4.93,4.95,2756600.0,3.7844,3.7844,3.7314,3.7465,2756600.0
2009-01-07 14:30:00,4.95,4.96,4.92,4.93,1411000.0,3.7465,3.7541,3.7238,3.7314,1411000.0
2009-01-07 15:00:00,4.93,5.03,4.93,5.0,3804000.0,3.7314,3.8071,3.7314,3.7844,3804000.0
2009-01-07 15:30:00,5.0,5.02,4.96,5.0,4002600.0,3.7844,3.7995,3.7541,3.7844,4002600.0
2009-01-08 09:30:00,4.93,4.95,4.88,4.9,1946400.0,3.7314,3.7465,3.6935,3.7087,1946400.0
2009-01-08 10:00:00,4.9,4.93,4.84,4.91,1669200.0,3.7087,3.7314,3.6633,3.7163,1669200.0
2009-01-08 10:30:00,4.91,4.96,4.89,4.94,1661000.0,3.7163,3.7541,3.7011,3.739,1661000.0
2009-01-08 11:00:00,4.93,5.0,4.91,4.91,1603000.0,3.7314,3.7844,3.7163,3.7163,1603000.0
2009-01-08 11:30:00,4.91,4.93,4.88,4.9,790600.0,3.7163,3.7314,3.6935,3.7087,790600.0
2009-01-08 12:00:00,4.9,4.93,4.9,4.91,498600.0,3.7087,3.7314,3.7087,3.7163,498600.0
2009-01-08 12:30:00,4.9,4.93,4.88,4.89,867000.0,3.7087,3.7314,3.6935,3.7011,867000.0
2009-01-08 13:00:00,4.9,4.94,4.89,4.92,1501800.0,3.7087,3.739,3.7011,3.7238,1501800.0
2009-01-08 13:30:00,4.92,5.02,4.92,5.01,1945600.0,3.7238,3.7995,3.7238,3.7919,1945600.0
2009-01-08 14:00:00,5.01,5.08,4.99,5.05,2232600.0,3.7919,3.8449,3.7768,3.8222,2232600.0
2009-01-08 14:30:00,5.05,5.1,5.02,5.08,1037600.0,3.8222,3.8601,3.7995,3.8449,1037600.0
2009-01-08 15:00:00,5.08,5.09,5.03,5.05,1459600.0,3.8449,3.8525,3.8071,3.8222,1459600.0
2009-01-08 15:30:00,5.05,5.08,5.03,5.07,2731800.0,3.8222,3.8449,3.8071,3.8374,2731800.0
2009-01-09 09:30:00,5.12,5.12,4.81,4.87,3476200.0,3.8752,3.8752,3.6406,3.686,3476200.0
2009-01-09 10:00:00,4.87,4.91,4.82,4.85,1229200.0,3.686,3.7163,3.6481,3.6708,1229200.0
2009-01-09 10:30:00,4.84,4.86,4.82,4.84,858600.0,3.6633,3.6784,3.6481,3.6633,858600.0
2009-01-09 11:00:00,4.84,4.9,4.83,4.89,659600.0,3.6633,3.7087,3.6557,3.7011,659600.0
2009-01-09 11:30:00,4.88,4.89,4.85,4.87,292400.0,3.6935,3.7011,3.6708,3.686,292400.0
2009-01-09 12:00:00,4.88,4.95,4.87,4.93,1323600.0,3.6935,3.7465,3.686,3.7314,1323600.0
2009-01-09 12:30:00,4.93,4.96,4.93,4.95,916200.0,3.7314,3.7541,3.7314,3.7465,916200.0
2009-01-09 13:00:00,4.95,4.97,4.9,4.92,1416800.0,3.7465,3.7617,3.7087,3.7238,1416800.0
2009-01-09 13:30:00,4.92,4.95,4.92,4.93,519600.0,3.7238,3.7465,3.7238,3.7314,519600.0
2009-01-09 14:00:00,4.93,4.99,4.93,4.96,1111200.0,3.7314,3.7768,3.7314,3.7541,1111200.0
2009-01-09 14:30:00,4.96,5.0,4.96,4.98,789400.0,3.7541,3.7844,3.7541,3.7692,789400.0
2009-01-09 15:00:00,4.98,4.99,4.9,4.93,1192600.0,3.7692,3.7768,3.7087,3.7314,1192600.0
2009-01-09 15:30:00,4.93,4.97,4.87,4.88,5407400.0,3.7314,3.7617,3.686,3.6935,5407400.0
2009-01-12 09:30:00,4.84,4.96,4.84,4.96,1404800.0,3.6633,3.7541,3.6633,3.7541,1404800.0
2009-01-12 10:00:00,4.96,4.98,4.93,4.93,1465000.0,3.7541,3.7692,3.7314,3.7314,1465000.0
2009-01-12 10:30:00,4.93,4.95,4.92,4.95,889800.0,3.7314,3.7465,3.7238,3.7465,889800.0
2009-01-12 11:00:00,4.95,4.96,4.9,4.9,972400.0,3.7465,3.7541,3.7087,3.7087,972400.0
2009-01-12 11:30:00,4.9,4.91,4.88,4.91,549800.0,3.7087,3.7163,3.6935,3.7163,549800.0
2009-01-12 12:00:00,4.91,4.91,4.88,4.88,553200.0,3.7163,3.7163,3.6935,3.6935,553200.0
2009-01-12 12:30:00,4.88,4.9,4.87,4.89,4095600.0,3.6935,3.7087,3.686,3.7011,4095600.0
2009-01-12 13:00:00,4.89,4.89,4.88,4.88,442800.0,3.7011,3.7011,3.6935,3.6935,442800.0
2009-01-12 13:30:00,4.88,4.88,4.85,4.85,728600.0,3.6935,3.6935,3.6708,3.6708,728600.0
2009-01-12 14:00:00,4.86,4.86,4.83,4.84,868400.0,3.6784,3.6784,3.6557,3.6633,868400.0
2009-01-12 14:30:00,4.84,4.84,4.75,4.81,1439200.0,3.6633,3.6633,3.5952,3.6406,1439200.0
2009-01-12 15:00:00,4.81,4.83,4.79,4.79,1215600.0,3.6406,3.6557,3.6254,3.6254,1215600.0
2009-01-12 15:30:00,4.79,4.83,4.75,4.8,2924000.0,3.6254,3.6557,3.5952,3.633,2924000.0
2009-01-13 09:30:00,4.76,4.89,4.75,4.85,2099200.0,3.6027,3.7011,3.5952,3.6708,2099200.0
2009-01-13 10:00:00,4.85,4.87,4.77,4.78,2028200.0,3.6708,3.686,3.6103,3.6179,2028200.0
2009-01-13 10:30:00,4.78,4.8,4.73,4.79,1542000.0,3.6179,3.633,3.58,3.6254,1542000.0
2009-01-13 11:00:00,4.79,4.81,4.75,4.79,839800.0,3.6254,3.6406,3.5952,3.6254,839800.0
2009-01-13 11:30:00,4.79,4.85,4.79,4.84,1612000.0,3.6254,3.6708,3.6254,3.6633,1612000.0
2009-01-13 12:00:00,4.84,4.85,4.79,4.79,527800.0,3.6633,3.6708,3.6254,3.6254,527800.0
2009-01-13 12:30:00,4.79,4.8,4.74,4.74,900000.0,3.6254,3.633,3.5876,3.5876,900000.0
2009-01-13 13:00:00,4.74,4.75,4.67,4.69,761400.0,3.5876,3.5952,3.5346,3.5497,761400.0
2009-01-13 13:30:00,4.69,4.7,4.64,4.65,834600.0,3.5497,3.5573,3.5119,3.5195,834600.0
2009-01-13 14:00:00,4.65,4.68,4.63,4.63,779000.0,3.5195,3.5422,3.5043,3.5043,779000.0
2009-01-13 14:30:00,4.63,4.72,4.63,4.67,1536400.0,3.5043,3.5724,3.5043,3.5346,1536400.0
2009-01-13 15:00:00,4.67,4.68,4.62,4.68,1676600.0,3.5346,3.5422,3.4968,3.5422,1676600.0
2009-01-13 15:30:00,4.68,4.73,4.65,4.68,3226800.0,3.5422,3.58,3.5195,3.5422,3226800.0
2009-01-14 09:30:00,4.62,4.63,4.51,4.54,1219800.0,3.4968,3.5043,3.4135,3.4362,1219800.0
2009-01-14 10:00:00,4.54,4.55,4.5,4.5,1769600.0,3.4362,3.4438,3.4059,3.4059,1769600.0
2009-01-14 10:30:00,4.5,4.5,4.42,4.45,2306000.0,3.4059,3.4059,3.3454,3.3681,2306000.0
2009-01-14 11:00:00,4.44,4.5,4.44,4.49,1131800.0,3.3605,3.4059,3.3605,3.3984,1131800.0
2009-01-14 11:30:00,4.49,4.5,4.46,4.49,863200.0,3.3984,3.4059,3.3757,3.3984,863200.0
2009-01-14 12:00:00,4.49,4.5,4.45,4.45,443600.0,3.3984,3.4059,3.3681,3.3681,443600.0
2009-01-14 12:30:00,4.45,4.49,4.45,4.49,744600.0,3.3681,3.3984,3.3681,3.3984,744600.0
2009-01-14 13:00:00,4.48,4.49,4.47,4.47,328200.0,3.3908,3.3984,3.3832,3.3832,328200.0
2009-01-14 13:30:00,4.47,4.48,4.46,4.46,499000.0,3.3832,3.3908,3.3757,3.3757,499000.0
2009-01-14 14:00:00,4.46,4.5,4.45,4.48,839400.0,3.3757,3.4059,3.3681,3.3908,839400.0
2009-01-14 14:30:00,4.48,4.51,4.48,4.48,900600.0,3.3908,3.4135,3.3908,3.3908,900600.0
2009-01-14 15:00:00,4.48,4.51,4.46,4.5,3367000.0,3.3908,3.4135,3.3757,3.4059,3367000.0
2009-01-14 15:30:00,4.5,4.55,4.49,4.52,5742200.0,3.4059,3.4438,3.3984,3.4211,5742200.0
2009-01-15 09:30:00,4.54,4.56,4.46,4.53,1599200.0,3.4362,3.4513,3.3757,3.4286,1599200.0
2009-01-15 10:00:00,4.53,4.56,4.49,4.5,1228400.0,3.4286,3.4513,3.3984,3.4059,1228400.0
2009-01-15 10:30:00,4.5,4.53,4.48,4.49,1655200.0,3.4059,3.4286,3.3908,3.3984,1655200.0
2009-01-15 11:00:00,4.49,4.51,4.47,4.47,1009000.0,3.3984,3.4135,3.3832,3.3832,1009000.0
2009-01-15 11:30:00,4.47,4.49,4.47,4.47,858800.0,3.3832,3.3984,3.3832,3.3832,858800.0
2009-01-15 12:00:00,4.47,4.48,4.45,4.45,562600.0,3.3832,3.3908,3.3681,3.3681,562600.0
2009-01-15 12:30:00,4.45,4.47,4.44,4.46,648000.0,3.3681,3.3832,3.3605,3.3757,648000.0
2009-01-15 13:00:00,4.46,4.49,4.45,4.48,632600.0,3.3757,3.3984,3.3681,3.3908,632600.0
2009-01-15 13:30:00,4.49,4.58,4.48,4.57,1063800.0,3.3984,3.4665,3.3908,3.4589,1063800.0
2009-01-15 14:00:00,4.57,4.67,4.57,4.65,1494000.0,3.4589,3.5346,3.4589,3.5195,1494000.0
2009-01-15 14:30:00,4.65,4.73,4.65,4.68,1455600.0,3.5195,3.58,3.5195,3.5422,1455600.0
2009-01-15 15:00:00,4.68,4.71,4.62,4.64,1833000.0,3.5422,3.5649,3.4968,3.5119,1833000.0
2009-01-15 15:30:00,4.64,4.65,4.58,4.64,2464200.0,3.5119,3.5195,3.4665,3.5119,2464200.0
2009-01-16 09:30:00,4.73,4.75,4.62,4.67,2991400.0,3.58,3.5952,3.4968,3.5346,2991400.0
2009-01-16 10:00:00,4.67,4.73,4.65,4.7,1344800.0,3.5346,3.58,3.5195,3.5573,1344800.0
2009-01-16 10:30:00,4.7,4.73,4.68,4.69,929000.0,3.5573,3.58,3.5422,3.5497,929000.0
2009-01-16 11:00:00,4.68,4.7,4.63,4.68,1091000.0,3.5422,3.5573,3.5043,3.5422,1091000.0
2009-01-16 11:30:00,4.68,4.68,4.62,4.63,1228400.0,3.5422,3.5422,3.4968,3.5043,1228400.0
2009-01-16 12:00:00,4.63,4.64,4.56,4.58,847200.0,3.5043,3.5119,3.4513,3.4665,847200.0
2009-01-16 12:30:00,4.58,4.64,4.58,4.62,808400.0,3.4665,3.5119,3.4665,3.4968,808400.0
2009-01-16 13:00:00,4.62,4.66,4.6,4.63,767200.0,3.4968,3.527,3.4816,3.5043,767200.0
2009-01-16 13:30:00,4.63,4.68,4.63,4.67,710000.0,3.5043,3.5422,3.5043,3.5346,710000.0
2009-01-16 14:00:00,4.67,4.71,4.66,4.69,766400.0,3.5346,3.5649,3.527,3.5497,766400.0
2009-01-16 14:30:00,4.68,4.74,4.68,4.74,1078600.0,3.5422,3.5876,3.5422,3.5876,1078600.0
2009-01-16 15:00:00,4.74,4.78,4.7,4.72,1592800.0,3.5876,3.6179,3.5573,3.5724,1592800.0
2009-01-16 15:30:00,4.72,4.76,4.71,4.73,2128800.0,3.5724,3.6027,3.5649,3.58,2128800.0
2009-01-20 09:30:00,4.64,4.76,4.61,4.61,1801200.0,3.5119,3.6027,3.4892,3.4892,1801200.0
2009-01-20 10:00:00,4.61,4.63,4.55,4.61,1436000.0,3.4892,3.5043,3.4438,3.4892,1436000.0
2009-01-20 10:30:00,4.61,4.61,4.55,4.56,928400.0,3.4892,3.4892,3.4438,3.4513,928400.0
2009-01-20 11:00:00,4.56,4.58,4.55,4.56,740800.0,3.4513,3.4665,3.4438,3.4513,740800.0
2009-01-20 11:30:00,4.56,4.6,4.55,4.55,733600.0,3.4513,3.4816,3.4438,3.4438,733600.0
2009-01-20 12:00:00,4.55,4.59,4.52,4.52,507400.0,3.4438,3.4741,3.4211,3.4211,507400.0
2009-01-20 12:30:00,4.52,4.57,4.52,4.53,758200.0,3.4211,3.4589,3.4211,3.4286,758200.0
2009-01-20 13:00:00,4.53,4.57,4.5,4.53,1141600.0,3.4286,3.4589,3.4059,3.4286,1141600.0
2009-01-20 13:30:00,4.52,4.53,4.5,4.51,602800.0,3.4211,3.4286,3.4059,3.4135,602800.0
2009-01-20 14:00:00,4.52,4.53,4.48,4.51,779600.0,3.4211,3.4286,3.3908,3.4135,779600.0
2009-01-20 14:30:00,4.51,4.53,4.48,4.49,645400.0,3.4135,3.4286,3.3908,3.3984,645400.0
2009-01-20 15:00:00,4.49,4.49,4.43,4.47,1293800.0,3.3984,3.3984,3.353,3.3832,1293800.0
2009-01-20 15:30:00,4.47,4.52,4.43,4.45,2549000.0,3.3832,3.4211,3.353,3.3681,2549000.0
2009-01-21 09:30:00,4.28,4.53,4.25,4.5,2347200.0,3.2394,3.4286,3.2167,3.4059,2347200.0
2009-01-21 10:00:00,4.5,4.51,4.43,4.43,1228600.0,3.4059,3.4135,3.353,3.353,1228600.0
2009-01-21 10:30:00,4.43,4.44,4.36,4.36,1565800.0,3.353,3.3605,3.3,3.3,1565800.0
2009-01-21 11:00:00,4.37,4.41,4.33,4.36,1680200.0,3.3075,3.3378,3.2773,3.3,1680200.0
2009-01-21 11:30:00,4.36,4.43,4.36,4.38,1054200.0,3.3,3.353,3.3,3.3151,1054200.0
2009-01-21 12:00:00,4.38,4.41,4.37,4.39,878000.0,3.3151,3.3378,3.3075,3.3227,878000.0
2009-01-21 12:30:00,4.38,4.41,4.33,4.36,881400.0,3.3151,3.3378,3.2773,3.3,881400.0
2009-01-21 13:00:00,4.36,4.38,4.33,4.33,747800.0,3.3,3.3151,3.2773,3.2773,747800.0
2009-01-21 13:30:00,4.33,4.42,4.33,4.41,1224200.0,3.2773,3.3454,3.2773,3.3378,1224200.0
2009-01-21 14:00:00,4.41,4.42,4.39,4.39,868000.0,3.3378,3.3454,3.3227,3.3227,868000.0
2009-01-21 14:30:00,4.39,4.46,4.38,4.45,2097400.0,3.3227,3.3757,3.3151,3.3681,2097400.0
2009-01-21 15:00:00,4.45,4.5,4.42,4.43,2228600.0,3.3681,3.4059,3.3454,3.353,2228600.0
2009-01-21 15:30:00,4.43,4.53,4.43,4.53,4767400.0,3.353,3.4286,3.353,3.4286,4767400.0
2009-01-22 09:30:00,4.49,4.52,4.4,4.43,1690000.0,3.3984,3.4211,3.3302,3.353,1690000.0
2009-01-22 10:00:00,4.44,4.5,4.43,4.46,1381200.0,3.3605,3.4059,3.353,3.3757,1381200.0
2009-01-22 10:30:00,4.47,4.47,4.42,4.42,1167200.0,3.3832,3.3832,3.3454,3.3454,1167200.0
2009-01-22 11:00:00,4.42,4.47,4.41,4.43,727000.0,3.3454,3.3832,3.3378,3.353,727000.0
2009-01-22 11:30:00,4.43,4.44,4.39,4.43,1019400.0,3.353,3.3605,3.3227,3.353,1019400.0
2009-01-22 12:00:00,4.42,4.45,4.42,4.44,916200.0,3.3454,3.3681,3.3454,3.3605,916200.0
2009-01-22 12:30:00,4.44,4.5,4.43,4.48,630000.0,3.3605,3.4059,3.353,3.3908,630000.0
2009-01-22 13:00:00,4.49,4.52,4.47,4.49,760200.0,3.3984,3.4211,3.3832,3.3984,760200.0
2009-01-22 13:30:00,4.5,4.59,4.48,4.59,1515600.0,3.4059,3.4741,3.3908,3.4741,1515600.0
2009-01-22 14:00:00,4.59,4.67,4.58,4.62,1773000.0,3.4741,3.5346,3.4665,3.4968,1773000.0
2009-01-22 14:30:00,4.61,4.64,4.54,4.59,1432800.0,3.4892,3.5119,3.4362,3.4741,1432800.0
2009-01-22 15:00:00,4.59,4.59,4.51,4.56,3047800.0,3.4741,3.4741,3.4135,3.4513,3047800.0
2009-01-22 15:30:00,4.56,4.61,4.53,4.56,3725200.0,3.4513,3.4892,3.4286,3.4513,3725200.0
2009-01-23 09:30:00,4.5,4.54,4.43,4.5,2245800.0,3.4059,3.4362,3.353,3.4059,2245800.0
2009-01-23 10:00:00,4.5,4.56,4.49,4.55,1927200.0,3.4059,3.4513,3.3984,3.4438,1927200.0
2009-01-23 10:30:00,4.55,4.55,4.48,4.49,1434400.0,3.4438,3.4438,3.3908,3.3984,1434400.0
2009-01-23 11:00:00,4.49,4.58,4.49,4.54,1689600.0,3.3984,3.4665,3.3984,3.4362,1689600.0
2009-01-23 11:30:00,4.54,4.55,4.48,4.5,1428000.0,3.4362,3.4438,3.3908,3.4059,1428000.0
2009-01-23 12:00:00,4.49,4.54,4.48,4.54,865600.0,3.3984,3.4362,3.3908,3.4362,865600.0
2009-01-23 12:30:00,4.54,4.54,4.46,4.47,1207400.0,3.4362,3.4362,3.3757,3.3832,1207400.0
2009-01-23 13:00:00,4.47,4.56,4.46,4.51,1450600.0,3.3832,3.4513,3.3757,3.4135,1450600.0
2009-01-23 13:30:00,4.52,4.6,4.51,4.6,1258600.0,3.4211,3.4816,3.4135,3.4816,1258600.0
2009-01-23 14:00:00,4.6,4.61,4.56,4.59,1411200.0,3.4816,3.4892,3.4513,3.4741,1411200.0
2009-01-23 14:30:00,4.59,4.59,4.51,4.53,1457200.0,3.4741,3.4741,3.4135,3.4286,1457200.0
2009-01-23 15:00:00,4.53,4.55,4.5,4.52,1575400.0,3.4286,3.4438,3.4059,3.4211,1575400.0
2009-01-23 15:30:00,4.51,4.56,4.51,4.54,1942800.0,3.4135,3.4513,3.4135,3.4362,1942800.0
2009-01-26 09:30:00,4.51,4.59,4.49,4.51,2965200.0,3.4135,3.4741,3.3984,3.4135,2965200.0
2009-01-26 10:00:00,4.51,4.62,4.5,4.62,3810200.0,3.4135,3.4968,3.4059,3.4968,3810200.0
2009-01-26 10:30:00,4.62,4.64,4.56,4.57,3458800.0,3.4968,3.5119,3.4513,3.4589,3458800.0
2009-01-26 11:00:00,4.57,4.6,4.51,4.53,1629800.0,3.4589,3.4816,3.4135,3.4286,1629800.0
2009-01-26 11:30:00,4.53,4.56,4.5,4.51,1694400.0,3.4286,3.4513,3.4059,3.4135,1694400.0
2009-01-26 12:00:00,4.51,4.57,4.51,4.56,572200.0,3.4135,3.4589,3.4135,3.4513,572200.0
2009-01-26 12:30:00,4.55,4.56,4.51,4.51,846600.0,3.4438,3.4513,3.4135,3.4135,846600.0
2009-01-26 13:00:00,4.52,4.55,4.5,4.51,1260200.0,3.4211,3.4438,3.4059,3.4135,1260200.0
2009-01-26 13:30:00,4.52,4.53,4.45,4.47,1074000.0,3.4211,3.4286,3.3681,3.3832,1074000.0
2009-01-26 14:00:00,4.47,4.47,4.4,4.43,1380400.0,3.3832,3.3832,3.3302,3.353,1380400.0
2009-01-26 14:30:00,4.43,4.5,4.43,4.49,1270200.0,3.353,3.4059,3.353,3.3984,1270200.0
2009-01-26 15:00:00,4.5,4.54,4.48,4.53,1933600.0,3.4059,3.4362,3.3908,3.4286,1933600.0
2009-01-26 15:30:00,4.53,4.54,4.47,4.49,2666200.0,3.4286,3.4362,3.3832,3.3984,2666200.0
2009-01-27 09:30:00,4.5,4.52,4.45,4.51,2804000.0,3.4059,3.4211,3.3681,3.4135,2804000.0
2009-01-27 10:00:00,4.51,4.53,4.44,4.48,2904400.0,3.4135,3.4286,3.3605,3.3908,2904400.0
2009-01-27 10:30:00,4.47,4.5,4.45,4.5,1111000.0,3.3832,3.4059,3.3681,3.4059,1111000.0
2009-01-27 11:00:00,4.5,4.53,4.45,4.52,1933000.0,3.4059,3.4286,3.3681,3.4211,1933000.0
2009-01-27 11:30:00,4.51,4.53,4.47,4.5,873800.0,3.4135,3.4286,3.3832,3.4059,873800.0
2009-01-27 12:00:00,4.5,4.55,4.49,4.55,1185400.0,3.4059,3.4438,3.3984,3.4438,1185400.0
2009-01-27 12:30:00,4.55,4.6,4.54,4.59,2128400.0,3.4438,3.4816,3.4362,3.4741,2128400.0
2009-01-27 13:00:00,4.58,4.62,4.54,4.58,1720400.0,3.4665,3.4968,3.4362,3.4665,1720400.0
2009-01-27 13:30:00,4.58,4.61,4.55,4.57,1689200.0,3.4665,3.4892,3.4438,3.4589,1689200.0
2009-01-27 14:00:00,4.57,4.58,4.53,4.56,990000.0,3.4589,3.4665,3.4286,3.4513,990000.0
2009-01-27 14:30:00,4.56,4.61,4.55,4.61,1105000.0,3.4513,3.4892,3.4438,3.4892,1105000.0
2009-01-27 15:00:00,4.61,4.62,4.56,4.58,2330800.0,3.4892,3.4968,3.4513,3.4665,2330800.0
2009-01-27 15:30:00,4.58,4.59,4.56,4.58,1996600.0,3.4665,3.4741,3.4513,3.4665,1996600.0
2009-01-28 09:30:00,4.68,4.81,4.62,4.73,5896600.0,3.5422,3.6406,3.4968,3.58,5896600.0
2009-01-28 10:00:00,4.73,4.8,4.7,4.79,3071200.0,3.58,3.633,3.5573,3.6254,3071200.0
2009-01-28 10:30:00,4.79,4.85,4.78,4.81,1994000.0,3.6254,3.6708,3.6179,3.6406,1994000.0
2009-01-28 11:00:00,4.81,4.89,4.78,4.79,3373800.0,3.6406,3.7011,3.6179,3.6254,3373800.0
2009-01-28 11:30:00,4.79,4.83,4.79,4.79,1230800.0,3.6254,3.6557,3.6254,3.6254,1230800.0
2009-01-28 12:00:00,4.79,4.83,4.77,4.82,1528000.0,3.6254,3.6557,3.6103,3.6481,1528000.0
2009-01-28 12:30:00,4.82,4.83,4.77,4.81,1581200.0,3.6481,3.6557,3.6103,3.6406,1581200.0
2009-01-28 13:00:00,4.81,4.87,4.79,4.87,1269400.0,3.6406,3.686,3.6254,3.686,1269400.0
2009-01-28 13:30:00,4.87,4.89,4.83,4.85,1667600.0,3.686,3.7011,3.6557,3.6708,1667600.0
2009-01-28 14:00:00,4.85,4.9,4.79,4.82,2637600.0,3.6708,3.7087,3.6254,3.6481,2637600.0
2009-01-28 14:30:00,4.82,4.82,4.76,4.81,2566000.0,3.6481,3.6481,3.6027,3.6406,2566000.0
2009-01-28 15:00:00,4.81,4.84,4.75,4.77,3951600.0,3.6406,3.6633,3.5952,3.6103,3951600.0
2009-01-28 15:30:00,4.77,4.84,4.76,4.82,5301800.0,3.6103,3.6633,3.6027,3.6481,5301800.0
2009-01-29 09:30:00,4.63,4.95,4.63,4.9,6451600.0,3.5043,3.7465,3.5043,3.7087,6451600.0
2009-01-29 10:00:00,4.89,4.91,4.8,4.88,3545000.0,3.7011,3.7163,3.633,3.6935,3545000.0
2009-01-29 10:30:00,4.87,4.92,4.85,4.92,3142200.0,3.686,3.7238,3.6708,3.7238,3142200.0
2009-01-29 11:00:00,4.92,4.92,4.86,4.86,2323600.0,3.7238,3.7238,3.6784,3.6784,2323600.0
2009-01-29 11:30:00,4.86,4.88,4.86,4.87,1942400.0,3.6784,3.6935,3.6784,3.686,1942400.0
2009-01-29 12:00:00,4.86,4.92,4.85,4.88,2327200.0,3.6784,3.7238,3.6708,3.6935,2327200.0
2009-01-29 12:30:00,4.88,4.89,4.83,4.84,1417000.0,3.6935,3.7011,3.6557,3.6633,1417000.0
2009-01-29 13:00:00,4.85,4.88,4.8,4.87,2692600.0,3.6708,3.6935,3.633,3.686,2692600.0
2009-01-29 13:30:00,4.87,4.88,4.85,4.87,1591800.0,3.686,3.6935,3.6708,3.686,1591800.0
2009-01-29 14:00:00,4.87,4.9,4.87,4.89,1047400.0,3.686,3.7087,3.686,3.7011,1047400.0
2009-01-29 14:30:00,4.89,4.89,4.85,4.85,1748800.0,3.7011,3.7011,3.6708,3.6708,1748800.0
2009-01-29 15:00:00,4.86,4.88,4.85,4.85,2193800.0,3.6784,3.6935,3.6708,3.6708,2193800.0
2009-01-29 15:30:00,4.85,4.86,4.82,4.83,4201600.0,3.6708,3.6784,3.6481,3.6557,4201600.0
2009-01-30 09:30:00,4.87,4.88,4.79,4.8,2398200.0,3.686,3.6935,3.6254,3.633,2398200.0
2009-01-30 10:00:00,4.8,4.81,4.73,4.74,2675000.0,3.633,3.6406,3.58,3.5876,2675000.0
2009-01-30 10:30:00,4.74,4.76,4.71,4.75,2605600.0,3.5876,3.6027,3.5649,3.5952,2605600.0
2009-01-30 11:00:00,4.75,4.78,4.74,4.76,2737000.0,3.5952,3.6179,3.5876,3.6027,2737000.0
2009-01-30 11:30:00,4.75,4.78,4.75,4.76,1136000.0,3.5952,3.6179,3.5952,3.6027,1136000.0
2009-01-30 12:00:00,4.76,4.79,4.73,4.79,1292400.0,3.6027,3.6254,3.58,3.6254,1292400.0
2009-01-30 12:30:00,4.79,4.82,4.78,4.81,742800.0,3.6254,3.6481,3.6179,3.6406,742800.0
2009-01-30 13:00:00,4.81,4.86,4.79,4.8,1022600.0,3.6406,3.6784,3.6254,3.633,1022600.0
2009-01-30 13:30:00,4.8,4.8,4.73,4.76,1217200.0,3.633,3.633,3.58,3.6027,1217200.0
2009-01-30 14:00:00,4.76,4.81,4.74,4.81,1375800.0,3.6027,3.6406,3.5876,3.6406,1375800.0
2009-01-30 14:30:00,4.81,4.83,4.74,4.76,2190600.0,3.6406,3.6557,3.5876,3.6027,2190600.0
2009-01-30 15:00:00,4.76,4.78,4.74,4.76,5333200.0,3.6027,3.6179,3.5876,3.6027,5333200.0
2009-01-30 15:30:00,4.75,4.76,4.72,4.73,4648400.0,3.5952,3.6027,3.5724,3.58,4648400.0
2009-02-02 09:30:00,4.63,4.74,4.62,4.7,2223400.0,3.5043,3.5876,3.4968,3.5573,2223400.0
2009-02-02 10:00:00,4.71,4.83,4.71,4.8,3114200.0,3.5649,3.6557,3.5649,3.633,3114200.0
2009-02-02 10:30:00,4.8,4.8,4.71,4.71,1349400.0,3.633,3.633,3.5649,3.5649,1349400.0
2009-02-02 11:00:00,4.71,4.73,4.68,4.7,839800.0,3.5649,3.58,3.5422,3.5573,839800.0
2009-02-02 11:30:00,4.7,4.74,4.68,4.72,1549800.0,3.5573,3.5876,3.5422,3.5724,1549800.0
2009-02-02 12:00:00,4.72,4.76,4.72,4.76,834400.0,3.5724,3.6027,3.5724,3.6027,834400.0
2009-02-02 12:30:00,4.76,4.78,4.74,4.76,901400.0,3.6027,3.6179,3.5876,3.6027,901400.0
2009-02-02 13:00:00,4.76,4.76,4.68,4.68,715400.0,3.6027,3.6027,3.5422,3.5422,715400.0
2009-02-02 13:30:00,4.68,4.7,4.65,4.67,650200.0,3.5422,3.5573,3.5195,3.5346,650200.0
2009-02-02 14:00:00,4.67,4.68,4.65,4.67,770000.0,3.5346,3.5422,3.5195,3.5346,770000.0
2009-02-02 14:30:00,4.67,4.68,4.64,4.64,1748200.0,3.5346,3.5422,3.5119,3.5119,1748200.0
2009-02-02 15:00:00,4.64,4.73,4.64,4.73,1593600.0,3.5119,3.58,3.5119,3.58,1593600.0
2009-02-02 15:30:00,4.73,4.76,4.72,4.72,2322400.0,3.58,3.6027,3.5724,3.5724,2322400.0
2009-02-03 09:30:00,4.68,4.73,4.62,4.64,2454200.0,3.5422,3.58,3.4968,3.5119,2454200.0
2009-02-03 10:00:00,4.65,4.74,4.64,4.71,2704600.0,3.5195,3.5876,3.5119,3.5649,2704600.0
2009-02-03 10:30:00,4.71,4.79,4.7,4.75,1417600.0,3.5649,3.6254,3.5573,3.5952,1417600.0
2009-02-03 11:00:00,4.75,4.8,4.74,4.78,1856600.0,3.5952,3.633,3.5876,3.6179,1856600.0
2009-02-03 11:30:00,4.78,4.8,4.77,4.78,827000.0,3.6179,3.633,3.6103,3.6179,827000.0
2009-02-03 12:00:00,4.78,4.81,4.77,4.79,1357800.0,3.6179,3.6406,3.6103,3.6254,1357800.0
2009-02-03 12:30:00,4.78,4.81,4.76,4.76,444800.0,3.6179,3.6406,3.6027,3.6027,444800.0
2009-02-03 13:00:00,4.76,4.81,4.75,4.79,1346000.0,3.6027,3.6406,3.5952,3.6254,1346000.0
2009-02-03 13:30:00,4.79,4.85,4.79,4.82,1701800.0,3.6254,3.6708,3.6254,3.6481,1701800.0
2009-02-03 14:00:00,4.82,4.89,4.81,4.88,2967200.0,3.6481,3.7011,3.6406,3.6935,2967200.0
2009-02-03 14:30:00,4.88,4.9,4.87,4.88,2049200.0,3.6935,3.7087,3.686,3.6935,2049200.0
2009-02-03 15:00:00,4.87,4.95,4.87,4.94,2287400.0,3.686,3.7465,3.686,3.739,2287400.0
2009-02-03 15:30:00,4.93,4.95,4.89,4.91,4438600.0,3.7314,3.7465,3.7011,3.7163,4438600.0
2009-02-04 09:30:00,4.9,5.0,4.86,4.97,2469600.0,3.7087,3.7844,3.6784,3.7617,2469600.0
2009-02-04 10:00:00,4.97,5.0,4.93,4.96,2312000.0,3.7617,3.7844,3.7314,3.7541,2312000.0
2009-02-04 10:30:00,4.95,5.03,4.95,5.03,4957800.0,3.7465,3.8071,3.7465,3.8071,4957800.0
2009-02-04 11:00:00,5.02,5.03,4.98,5.0,1682200.0,3.7995,3.8071,3.7692,3.7844,1682200.0
2009-02-04 11:30:00,5.0,5.02,4.97,4.98,1673200.0,3.7844,3.7995,3.7617,3.7692,1673200.0
2009-02-04 12:00:00,4.98,5.04,4.98,5.02,2849400.0,3.7692,3.8146,3.7692,3.7995,2849400.0
2009-02-04 12:30:00,5.02,5.02,5.0,5.0,691600.0,3.7995,3.7995,3.7844,3.7844,691600.0
2009-02-04 13:00:00,5.0,5.01,4.96,4.99,1213600.0,3.7844,3.7919,3.7541,3.7768,1213600.0
2009-02-04 13:30:00,4.98,4.99,4.92,4.93,1566200.0,3.7692,3.7768,3.7238,3.7314,1566200.0
2009-02-04 14:00:00,4.93,4.95,4.9,4.91,1109600.0,3.7314,3.7465,3.7087,3.7163,1109600.0
2009-02-04 14:30:00,4.9,4.93,4.87,4.91,2125400.0,3.7087,3.7314,3.686,3.7163,2125400.0
2009-02-04 15:00:00,4.91,4.92,4.88,4.9,1621000.0,3.7163,3.7238,3.6935,3.7087,1621000.0
2009-02-04 15:30:00,4.9,4.92,4.88,4.89,2498800.0,3.7087,3.7238,3.6935,3.7011,2498800.0
2009-02-05 09:30:00,4.83,4.93,4.78,4.88,1799200.0,3.6557,3.7314,3.6179,3.6935,1799200.0
2009-02-05 10:00:00,4.88,4.9,4.85,4.87,1867000.0,3.6935,3.7087,3.6708,3.686,1867000.0
2009-02-05 10:30:00,4.87,4.92,4.85,4.89,2162400.0,3.686,3.7238,3.6708,3.7011,2162400.0
2009-02-05 11:00:00,4.89,4.93,4.89,4.89,2590600.0,3.7011,3.7314,3.7011,3.7011,2590600.0
2009-02-05 11:30:00,4.89,4.99,4.89,4.98,1506000.0,3.7011,3.7768,3.7011,3.7692,1506000.0
2009-02-05 12:00:00,4.98,5.05,4.98,5.02,1529200.0,3.7692,3.8222,3.7692,3.7995,1529200.0
2009-02-05 12:30:00,5.02,5.06,5.0,5.06,1544200.0,3.7995,3.8298,3.7844,3.8298,1544200.0
2009-02-05 13:00:00,5.06,5.08,5.05,5.05,1704800.0,3.8298,3.8449,3.8222,3.8222,1704800.0
2009-02-05 13:30:00,5.05,5.06,4.98,4.99,6583200.0,3.8222,3.8298,3.7692,3.7768,6583200.0
2009-02-05 14:00:00,4.99,5.03,4.97,5.03,3882200.0,3.7768,3.8071,3.7617,3.8071,3882200.0
2009-02-05 14:30:00,5.03,5.06,4.99,5.01,2712200.0,3.8071,3.8298,3.7768,3.7919,2712200.0
2009-02-05 15:00:00,5.0,5.07,4.98,5.06,3039000.0,3.7844,3.8374,3.7692,3.8298,3039000.0
2009-02-05 15:30:00,5.06,5.09,5.05,5.06,3510800.0,3.8298,3.8525,3.8222,3.8298,3510800.0
2009-02-06 09:30:00,5.04,5.21,4.98,5.17,2413000.0,3.8146,3.9433,3.7692,3.913,2413000.0
2009-02-06 10:00:00,5.17,5.18,5.15,5.18,1964400.0,3.913,3.9206,3.8979,3.9206,1964400.0
2009-02-06 10:30:00,5.18,5.24,5.17,5.23,1922600.0,3.9206,3.966,3.913,3.9585,1922600.0
2009-02-06 11:00:00,5.22,5.28,5.22,5.26,1561800.0,3.9509,3.9963,3.9509,3.9812,1561800.0
2009-02-06 11:30:00,5.26,5.3,5.25,5.29,1238600.0,3.9812,4.0114,3.9736,4.0039,1238600.0
2009-02-06 12:00:00,5.29,5.29,5.24,5.24,1112400.0,4.0039,4.0039,3.966,3.966,1112400.0
2009-02-06 12:30:00,5.24,5.29,5.24,5.27,1557000.0,3.966,4.0039,3.966,3.9887,1557000.0
2009-02-06 13:00:00,5.27,5.32,5.26,5.3,2046800.0,3.9887,4.0266,3.9812,4.0114,2046800.0
2009-02-06 13:30:00,5.29,5.3,5.27,5.28,987000.0,4.0039,4.0114,3.9887,3.9963,987000.0
2009-02-06 14:00:00,5.28,5.29,5.26,5.28,1434400.0,3.9963,4.0039,3.9812,3.9963,1434400.0
2009-02-06 14:30:00,5.28,5.31,5.25,5.28,1282600.0,3.9963,4.019,3.9736,3.9963,1282600.0
2009-02-06 15:00:00,5.28,5.28,5.21,5.26,2120000.0,3.9963,3.9963,3.9433,3.9812,2120000.0
2009-02-06 15:30:00,5.26,5.28,5.25,5.27,3415000.0,3.9812,3.9963,3.9736,3.9887,3415000.0
2009-02-09 09:30:00,5.2,5.25,5.16,5.17,1541800.0,3.9357,3.9736,3.9055,3.913,1541800.0
2009-02-09 10:00:00,5.17,5.17,5.11,5.13,1418400.0,3.913,3.913,3.8676,3.8828,1418400.0
2009-02-09 10:30:00,5.14,5.26,5.13,5.25,1367600.0,3.8903,3.9812,3.8828,3.9736,1367600.0
2009-02-09 11:00:00,5.25,5.27,5.22,5.26,745000.0,3.9736,3.9887,3.9509,3.9812,745000.0
2009-02-09 11:30:00,5.26,5.27,5.24,5.26,707600.0,3.9812,3.9887,3.966,3.9812,707600.0
2009-02-09 12:00:00,5.26,5.32,5.24,5.31,1352000.0,3.9812,4.0266,3.966,4.019,1352000.0
2009-02-09 12:30:00,5.31,5.34,5.29,5.33,1347000.0,4.019,4.0417,4.0039,4.0341,1347000.0
2009-02-09 13:00:00,5.33,5.36,5.33,5.35,822600.0,4.0341,4.0568,4.0341,4.0493,822600.0
2009-02-09 13:30:00,5.35,5.35,5.32,5.34,1017800.0,4.0493,4.0493,4.0266,4.0417,1017800.0
2009-02-09 14:00:00,5.34,5.35,5.3,5.31,1519600.0,4.0417,4.0493,4.0114,4.019,1519600.0
2009-02-09 14:30:00,5.31,5.34,5.3,5.33,2030400.0,4.019,4.0417,4.0114,4.0341,2030400.0
2009-02-09 15:00:00,5.34,5.38,5.33,5.38,2156200.0,4.0417,4.072,4.0341,4.072,2156200.0
2009-02-09 15:30:00,5.38,5.39,5.36,5.36,2916200.0,4.072,4.0796,4.0568,4.0568,2916200.0
2009-02-10 09:30:00,5.32,5.35,5.24,5.3,1589200.0,4.0266,4.0493,3.966,4.0114,1589200.0
2009-02-10 10:00:00,5.29,5.3,5.15,5.15,2686400.0,4.0039,4.0114,3.8979,3.8979,2686400.0
2009-02-10 10:30:00,5.15,5.21,5.14,5.17,3191000.0,3.8979,3.9433,3.8903,3.913,3191000.0
2009-02-10 11:00:00,5.17,5.2,5.06,5.12,3201200.0,3.913,3.9357,3.8298,3.8752,3201200.0
2009-02-10 11:30:00,5.11,5.11,4.98,4.99,3160400.0,3.8676,3.8676,3.7692,3.7768,3160400.0
2009-02-10 12:00:00,5.0,5.03,4.98,4.99,2456400.0,3.7844,3.8071,3.7692,3.7768,2456400.0
2009-02-10 12:30:00,4.99,5.01,4.96,4.99,1043800.0,3.7768,3.7919,3.7541,3.7768,1043800.0
2009-02-10 13:00:00,4.99,5.02,4.98,5.02,2945200.0,3.7768,3.7995,3.7692,3.7995,2945200.0
2009-02-10 13:30:00,5.02,5.04,5.0,5.02,1717600.0,3.7995,3.8146,3.7844,3.7995,1717600.0
2009-02-10 14:00:00,5.02,5.05,5.0,5.0,2121000.0,3.7995,3.8222,3.7844,3.7844,2121000.0
2009-02-10 14:30:00,5.0,5.02,4.97,4.98,1864000.0,3.7844,3.7995,3.7617,3.7692,1864000.0
2009-02-10 15:00:00,4.98,5.01,4.96,4.99,2180600.0,3.7692,3.7919,3.7541,3.7768,2180600.0
2009-02-10 15:30:00,4.99,5.01,4.95,4.96,6096600.0,3.7768,3.7919,3.7465,3.7541,6096600.0
2009-02-11 09:30:00,4.98,5.03,4.97,5.0,2149200.0,3.7692,3.8071,3.7617,3.7844,2149200.0
2009-02-11 10:00:00,5.0,5.01,4.89,4.9,1923200.0,3.7844,3.7919,3.7011,3.7087,1923200.0
2009-02-11 10:30:00,4.9,4.99,4.86,4.98,2370600.0,3.7087,3.7768,3.6784,3.7692,2370600.0
2009-02-11 11:00:00,4.98,5.03,4.97,5.01,2006200.0,3.7692,3.8071,3.7617,3.7919,2006200.0
2009-02-11 11:30:00,5.01,5.04,4.99,5.01,1343200.0,3.7919,3.8146,3.7768,3.7919,1343200.0
2009-02-11 12:00:00,5.01,5.03,5.0,5.02,1387800.0,3.7919,3.8071,3.7844,3.7995,1387800.0
2009-02-11 12:30:00,5.02,5.04,5.0,5.0,901000.0,3.7995,3.8146,3.7844,3.7844,901000.0
2009-02-11 13:00:00,5.0,5.03,4.99,5.01,1173200.0,3.7844,3.8071,3.7768,3.7919,1173200.0
2009-02-11 13:30:00,5.01,5.01,4.95,4.96,1268600.0,3.7919,3.7919,3.7465,3.7541,1268600.0
2009-02-11 14:00:00,4.96,4.99,4.92,4.97,1518800.0,3.7541,3.7768,3.7238,3.7617,1518800.0
2009-02-11 14:30:00,4.97,5.05,4.96,5.04,2002600.0,3.7617,3.8222,3.7541,3.8146,2002600.0
2009-02-11 15:00:00,5.04,5.05,5.0,5.01,1404000.0,3.8146,3.8222,3.7844,3.7919,1404000.0
2009-02-11 15:30:00,5.0,5.02,4.96,4.99,2671000.0,3.7844,3.7995,3.7541,3.7768,2671000.0
2009-02-12 09:30:00,4.94,5.01,4.91,4.94,1937200.0,3.739,3.7919,3.7163,3.739,1937200.0
2009-02-12 10:00:00,4.93,4.97,4.9,4.95,1475000.0,3.7314,3.7617,3.7087,3.7465,1475000.0
2009-02-12 10:30:00,4.95,4.96,4.9,4.93,1640200.0,3.7465,3.7541,3.7087,3.7314,1640200.0
2009-02-12 11:00:00,4.93,4.95,4.87,4.93,2903800.0,3.7314,3.7465,3.686,3.7314,2903800.0
2009-02-12 11:30:00,4.93,4.99,4.92,4.98,1597200.0,3.7314,3.7768,3.7238,3.7692,1597200.0
2009-02-12 12:00:00,4.97,5.05,4.97,5.02,984000.0,3.7617,3.8222,3.7617,3.7995,984000.0
2009-02-12 12:30:00,5.02,5.03,4.98,4.98,452200.0,3.7995,3.8071,3.7692,3.7692,452200.0
2009-02-12 13:00:00,4.98,4.98,4.93,4.94,984000.0,3.7692,3.7692,3.7314,3.739,984000.0
2009-02-12 13:30:00,4.94,4.96,4.92,4.96,689200.0,3.739,3.7541,3.7238,3.7541,689200.0
2009-02-12 14:00:00,4.96,4.97,4.93,4.95,1119800.0,3.7541,3.7617,3.7314,3.7465,1119800.0
2009-02-12 14:30:00,4.95,4.96,4.91,4.93,2678000.0,3.7465,3.7541,3.7163,3.7314,2678000.0
2009-02-12 15:00:00,4.93,5.04,4.91,5.04,2422000.0,3.7314,3.8146,3.7163,3.8146,2422000.0
2009-02-12 15:30:00,5.04,5.09,5.0,5.09,3745200.0,3.8146,3.8525,3.7844,3.8525,3745200.0
2009-02-13 09:30:00,5.09,5.09,4.98,5.03,1454400.0,3.8525,3.8525,3.7692,3.8071,1454400.0
2009-02-13 10:00:00,5.03,5.1,5.02,5.1,2098800.0,3.8071,3.8601,3.7995,3.8601,2098800.0
2009-02-13 10:30:00,5.1,5.15,5.09,5.12,1054600.0,3.8601,3.8979,3.8525,3.8752,1054600.0
2009-02-13 11:00:00,5.12,5.12,5.04,5.06,714600.0,3.8752,3.8752,3.8146,3.8298,714600.0
2009-02-13 11:30:00,5.06,5.09,5.06,5.07,1419400.0,3.8298,3.8525,3.8298,3.8374,1419400.0
2009-02-13 12:00:00,5.07,5.1,5.05,5.07,618200.0,3.8374,3.8601,3.8222,3.8374,618200.0
2009-02-13 12:30:00,5.07,5.08,5.01,5.03,550200.0,3.8374,3.8449,3.7919,3.8071,550200.0
2009-02-13 13:00:00,5.02,5.07,5.02,5.06,580000.0,3.7995,3.8374,3.7995,3.8298,580000.0
2009-02-13 13:30:00,5.06,5.12,5.05,5.1,879800.0,3.8298,3.8752,3.8222,3.8601,879800.0
2009-02-13 14:00:00,5.1,5.12,5.08,5.1,874200.0,3.8601,3.8752,3.8449,3.8601,874200.0
2009-02-13 14:30:00,5.1,5.12,5.07,5.08,2663800.0,3.8601,3.8752,3.8374,3.8449,2663800.0
2009-02-13 15:00:00,5.09,5.1,5.05,5.08,1803200.0,3.8525,3.8601,3.8222,3.8449,1803200.0
2009-02-13 15:30:00,5.09,5.1,5.05,5.06,2304800.0,3.8525,3.8601,3.8222,3.8298,2304800.0
2009-02-17 09:30:00,4.85,4.89,4.67,4.76,5186800.0,3.6708,3.7011,3.5346,3.6027,5186800.0
2009-02-17 10:00:00,4.76,4.79,4.73,4.76,2829800.0,3.6027,3.6254,3.58,3.6027,2829800.0
2009-02-17 10:30:00,4.76,4.83,4.74,4.8,2314800.0,3.6027,3.6557,3.5876,3.633,2314800.0
2009-02-17 11:00:00,4.8,4.84,4.78,4.82,3039000.0,3.633,3.6633,3.6179,3.6481,3039000.0
2009-02-17 11:30:00,4.82,4.82,4.74,4.78,1669400.0,3.6481,3.6481,3.5876,3.6179,1669400.0
2009-02-17 12:00:00,4.78,4.83,4.78,4.82,1634200.0,3.6179,3.6557,3.6179,3.6481,1634200.0
2009-02-17 12:30:00,4.82,4.84,4.81,4.83,1074200.0,3.6481,3.6633,3.6406,3.6557,1074200.0
2009-02-17 13:00:00,4.84,4.84,4.8,4.81,1012000.0,3.6633,3.6633,3.633,3.6406,1012000.0
2009-02-17 13:30:00,4.81,4.86,4.8,4.82,1277000.0,3.6406,3.6784,3.633,3.6481,1277000.0
2009-02-17 14:00:00,4.82,4.87,4.82,4.84,1016800.0,3.6481,3.686,3.6481,3.6633,1016800.0
2009-02-17 14:30:00,4.84,4.88,4.83,4.85,2367200.0,3.6633,3.6935,3.6557,3.6708,2367200.0
2009-02-17 15:00:00,4.85,4.86,4.81,4.83,1372000.0,3.6708,3.6784,3.6406,3.6557,1372000.0
2009-02-17 15:30:00,4.83,4.89,4.83,4.83,5895000.0,3.6557,3.7011,3.6557,3.6557,5895000.0
2009-02-18 09:30:00,4.89,4.89,4.8,4.8,1738600.0,3.7011,3.7011,3.633,3.633,1738600.0
2009-02-18 10:00:00,4.8,4.81,4.72,4.75,2493000.0,3.633,3.6406,3.5724,3.5952,2493000.0
2009-02-18 10:30:00,4.75,4.81,4.75,4.8,2392200.0,3.5952,3.6406,3.5952,3.633,2392200.0
2009-02-18 11:00:00,4.8,4.87,4.78,4.84,1495400.0,3.633,3.686,3.6179,3.6633,1495400.0
2009-02-18 11:30:00,4.84,4.88,4.83,4.85,2082600.0,3.6633,3.6935,3.6557,3.6708,2082600.0
2009-02-18 12:00:00,4.85,4.88,4.84,4.86,993600.0,3.6708,3.6935,3.6633,3.6784,993600.0
2009-02-18 12:30:00,4.86,4.87,4.82,4.86,725800.0,3.6784,3.686,3.6481,3.6784,725800.0
2009-02-18 13:00:00,4.86,4.88,4.81,4.83,731400.0,3.6784,3.6935,3.6406,3.6557,731400.0
2009-02-18 13:30:00,4.83,4.84,4.8,4.81,963200.0,3.6557,3.6633,3.633,3.6406,963200.0
2009-02-18 14:00:00,4.81,4.84,4.79,4.82,1102200.0,3.6406,3.6633,3.6254,3.6481,1102200.0
2009-02-18 14:30:00,4.82,4.84,4.8,4.84,1068200.0,3.6481,3.6633,3.633,3.6633,1068200.0
2009-02-18 15:00:00,4.84,4.85,4.81,4.81,1666600.0,3.6633,3.6708,3.6406,3.6406,1666600.0
2009-02-18 15:30:00,4.82,4.85,4.81,4.83,1881200.0,3.6481,3.6708,3.6406,3.6557,1881200.0
2009-02-19 09:30:00,4.9,4.97,4.84,4.97,3443200.0,3.7087,3.7617,3.6633,3.7617,3443200.0
2009-02-19 10:00:00,4.97,4.98,4.85,4.89,1883600.0,3.7617,3.7692,3.6708,3.7011,1883600.0
2009-02-19 10:30:00,4.89,4.89,4.86,4.88,1284200.0,3.7011,3.7011,3.6784,3.6935,1284200.0
2009-02-19 11:00:00,4.87,4.93,4.87,4.87,969000.0,3.686,3.7314,3.686,3.686,969000.0
2009-02-19 11:30:00,4.87,4.88,4.81,4.82,989800.0,3.686,3.6935,3.6406,3.6481,989800.0
2009-02-19 12:00:00,4.82,4.83,4.8,4.81,823600.0,3.6481,3.6557,3.633,3.6406,823600.0
2009-02-19 12:30:00,4.81,4.82,4.8,4.81,899600.0,3.6406,3.6481,3.633,3.6406,899600.0
2009-02-19 13:00:00,4.81,4.85,4.8,4.85,819200.0,3.6406,3.6708,3.633,3.6708,819200.0
2009-02-19 13:30:00,4.85,4.85,4.81,4.81,899000.0,3.6708,3.6708,3.6406,3.6406,899000.0
2009-02-19 14:00:00,4.81,4.83,4.79,4.81,909200.0,3.6406,3.6557,3.6254,3.6406,909200.0
2009-02-19 14:30:00,4.81,4.82,4.78,4.78,1325000.0,3.6406,3.6481,3.6179,3.6179,1325000.0
2009-02-19 15:00:00,4.78,4.8,4.75,4.77,2190200.0,3.6179,3.633,3.5952,3.6103,2190200.0
2009-02-19 15:30:00,4.77,4.8,4.75,4.77,2514200.0,3.6103,3.633,3.5952,3.6103,2514200.0
2009-02-20 09:30:00,4.71,4.76,4.63,4.74,3313400.0,3.5649,3.6027,3.5043,3.5876,3313400.0
2009-02-20 10:00:00,4.74,4.78,4.72,4.76,1970200.0,3.5876,3.6179,3.5724,3.6027,1970200.0
2009-02-20 10:30:00,4.76,4.78,4.73,4.75,1577600.0,3.6027,3.6179,3.58,3.5952,1577600.0
2009-02-20 11:00:00,4.74,4.77,4.73,4.77,970600.0,3.5876,3.6103,3.58,3.6103,970600.0
2009-02-20 11:30:00,4.77,4.79,4.75,4.77,859800.0,3.6103,3.6254,3.5952,3.6103,859800.0
2009-02-20 12:00:00,4.77,4.81,4.76,4.77,817200.0,3.6103,3.6406,3.6027,3.6103,817200.0
2009-02-20 12:30:00,4.77,4.77,4.71,4.71,780000.0,3.6103,3.6103,3.5649,3.5649,780000.0
2009-02-20 13:00:00,4.71,4.72,4.68,4.7,1095400.0,3.5649,3.5724,3.5422,3.5573,1095400.0
2009-02-20 13:30:00,4.7,4.73,4.7,4.72,1367800.0,3.5573,3.58,3.5573,3.5724,1367800.0
2009-02-20 14:00:00,4.72,4.83,4.72,4.78,2627000.0,3.5724,3.6557,3.5724,3.6179,2627000.0
2009-02-20 14:30:00,4.79,4.86,4.78,4.81,3449600.0,3.6254,3.6784,3.6179,3.6406,3449600.0
2009-02-20 15:00:00,4.81,4.82,4.77,4.78,1918800.0,3.6406,3.6481,3.6103,3.6179,1918800.0
2009-02-20 15:30:00,4.78,4.81,4.76,4.8,2971600.0,3.6179,3.6406,3.6027,3.633,2971600.0
2009-02-23 09:30:00,4.77,4.87,4.75,4.83,2107000.0,3.6103,3.686,3.5952,3.6557,2107000.0
2009-02-23 10:00:00,4.84,4.84,4.75,4.77,1561400.0,3.6633,3.6633,3.5952,3.6103,1561400.0
2009-02-23 10:30:00,4.77,4.77,4.7,4.72,1378200.0,3.6103,3.6103,3.5573,3.5724,1378200.0
2009-02-23 11:00:00,4.72,4.77,4.72,4.75,894000.0,3.5724,3.6103,3.5724,3.5952,894000.0
2009-02-23 11:30:00,4.75,4.76,4.68,4.7,1289000.0,3.5952,3.6027,3.5422,3.5573,1289000.0
2009-02-23 12:00:00,4.7,4.7,4.68,4.68,973000.0,3.5573,3.5573,3.5422,3.5422,973000.0
2009-02-23 12:30:00,4.68,4.68,4.64,4.64,1517400.0,3.5422,3.5422,3.5119,3.5119,1517400.0
2009-02-23 13:00:00,4.64,4.65,4.62,4.62,1246600.0,3.5119,3.5195,3.4968,3.4968,1246600.0
2009-02-23 13:30:00,4.63,4.64,4.6,4.62,2099200.0,3.5043,3.5119,3.4816,3.4968,2099200.0
2009-02-23 14:00:00,4.62,4.62,4.59,4.62,1850400.0,3.4968,3.4968,3.4741,3.4968,1850400.0
2009-02-23 14:30:00,4.62,4.62,4.58,4.58,1915200.0,3.4968,3.4968,3.4665,3.4665,1915200.0
2009-02-23 15:00:00,4.58,4.61,4.57,4.59,1681600.0,3.4665,3.4892,3.4589,3.4741,1681600.0
2009-02-23 15:30:00,4.59,4.61,4.56,4.58,4346800.0,3.4741,3.4892,3.4513,3.4665,4346800.0
2009-02-24 09:30:00,4.56,4.74,4.55,4.64,2273600.0,3.4513,3.5876,3.4438,3.5119,2273600.0
2009-02-24 10:00:00,4.64,4.64,4.58,4.63,1813000.0,3.5119,3.5119,3.4665,3.5043,1813000.0
2009-02-24 10:30:00,4.63,4.7,4.62,4.65,2981400.0,3.5043,3.5573,3.4968,3.5195,2981400.0
2009-02-24 11:00:00,4.65,4.66,4.62,4.64,2259800.0,3.5195,3.527,3.4968,3.5119,2259800.0
2009-02-24 11:30:00,4.64,4.64,4.6,4.61,1443400.0,3.5119,3.5119,3.4816,3.4892,1443400.0
2009-02-24 12:00:00,4.61,4.64,4.58,4.62,855000.0,3.4892,3.5119,3.4665,3.4968,855000.0
2009-02-24 12:30:00,4.62,4.67,4.62,4.66,1149800.0,3.4968,3.5346,3.4968,3.527,1149800.0
2009-02-24 13:00:00,4.66,4.7,4.64,4.68,988400.0,3.527,3.5573,3.5119,3.5422,988400.0
2009-02-24 13:30:00,4.68,4.75,4.68,4.75,3067000.0,3.5422,3.5952,3.5422,3.5952,3067000.0
2009-02-24 14:00:00,4.75,4.77,4.72,4.76,4787000.0,3.5952,3.6103,3.5724,3.6027,4787000.0
2009-02-24 14:30:00,4.75,4.77,4.73,4.75,1774400.0,3.5952,3.6103,3.58,3.5952,1774400.0
2009-02-24 15:00:00,4.76,4.78,4.74,4.76,1638000.0,3.6027,3.6179,3.5876,3.6027,1638000.0
2009-02-24 15:30:00,4.76,4.79,4.73,4.76,3134600.0,3.6027,3.6254,3.58,3.6027,3134600.0
2009-02-25 09:30:00,4.73,4.81,4.72,4.74,2865800.0,3.58,3.6406,3.5724,3.5876,2865800.0
2009-02-25 10:00:00,4.74,4.74,4.68,4.73,1648400.0,3.5876,3.5876,3.5422,3.58,1648400.0
2009-02-25 10:30:00,4.73,4.73,4.65,4.68,1200000.0,3.58,3.58,3.5195,3.5422,1200000.0
2009-02-25 11:00:00,4.68,4.71,4.67,4.7,1352200.0,3.5422,3.5649,3.5346,3.5573,1352200.0
2009-02-25 11:30:00,4.7,4.74,4.67,4.68,1241800.0,3.5573,3.5876,3.5346,3.5422,1241800.0
2009-02-25 12:00:00,4.68,4.7,4.65,4.66,864200.0,3.5422,3.5573,3.5195,3.527,864200.0
2009-02-25 12:30:00,4.66,4.67,4.64,4.66,835800.0,3.527,3.5346,3.5119,3.527,835800.0
2009-02-25 13:00:00,4.65,4.67,4.64,4.65,1311000.0,3.5195,3.5346,3.5119,3.5195,1311000.0
2009-02-25 13:30:00,4.65,4.74,4.65,4.73,1333600.0,3.5195,3.5876,3.5195,3.58,1333600.0
2009-02-25 14:00:00,4.73,4.74,4.65,4.71,1715000.0,3.58,3.5876,3.5195,3.5649,1715000.0
2009-02-25 14:30:00,4.71,4.73,4.67,4.71,1215800.0,3.5649,3.58,3.5346,3.5649,1215800.0
2009-02-25 15:00:00,4.71,4.81,4.7,4.79,1647200.0,3.5649,3.6406,3.5573,3.6254,1647200.0
2009-02-25 15:30:00,4.79,4.81,4.7,4.71,2168800.0,3.6254,3.6406,3.5573,3.5649,2168800.0
2009-02-26 09:30:00,4.75,4.81,4.63,4.68,1992400.0,3.5952,3.6406,3.5043,3.5422,1992400.0
2009-02-26 10:00:00,4.68,4.71,4.64,4.68,2298800.0,3.5422,3.5649,3.5119,3.5422,2298800.0
2009-02-26 10:30:00,4.69,4.74,4.66,4.72,1743200.0,3.5497,3.5876,3.527,3.5724,1743200.0
2009-02-26 11:00:00,4.72,4.72,4.66,4.68,1730000.0,3.5724,3.5724,3.527,3.5422,1730000.0
2009-02-26 11:30:00,4.68,4.68,4.63,4.66,1182400.0,3.5422,3.5422,3.5043,3.527,1182400.0
2009-02-26 12:00:00,4.65,4.68,4.62,4.62,904000.0,3.5195,3.5422,3.4968,3.4968,904000.0
2009-02-26 12:30:00,4.62,4.64,4.58,4.59,1463600.0,3.4968,3.5119,3.4665,3.4741,1463600.0
2009-02-26 13:00:00,4.59,4.6,4.55,4.58,1010600.0,3.4741,3.4816,3.4438,3.4665,1010600.0
2009-02-26 13:30:00,4.57,4.6,4.56,4.6,1250600.0,3.4589,3.4816,3.4513,3.4816,1250600.0
2009-02-26 14:00:00,4.6,4.6,4.56,4.6,907400.0,3.4816,3.4816,3.4513,3.4816,907400.0
2009-02-26 14:30:00,4.6,4.6,4.52,4.55,2198800.0,3.4816,3.4816,3.4211,3.4438,2198800.0
2009-02-26 15:00:00,4.55,4.55,4.5,4.53,3020800.0,3.4438,3.4438,3.4059,3.4286,3020800.0
2009-02-26 15:30:00,4.52,4.57,4.51,4.51,3317800.0,3.4211,3.4589,3.4135,3.4135,3317800.0
2009-02-27 09:30:00,4.46,4.57,4.45,4.54,2172800.0,3.3757,3.4589,3.3681,3.4362,2172800.0
2009-02-27 10:00:00,4.54,4.58,4.51,4.54,1432400.0,3.4362,3.4665,3.4135,3.4362,1432400.0
2009-02-27 10:30:00,4.54,4.57,4.51,4.55,1289000.0,3.4362,3.4589,3.4135,3.4438,1289000.0
2009-02-27 11:00:00,4.55,4.57,4.53,4.55,1020400.0,3.4438,3.4589,3.4286,3.4438,1020400.0
2009-02-27 11:30:00,4.56,4.62,4.55,4.6,889200.0,3.4513,3.4968,3.4438,3.4816,889200.0
2009-02-27 12:00:00,4.6,4.62,4.57,4.61,1122200.0,3.4816,3.4968,3.4589,3.4892,1122200.0
2009-02-27 12:30:00,4.61,4.62,4.56,4.59,855000.0,3.4892,3.4968,3.4513,3.4741,855000.0
2009-02-27 13:00:00,4.59,4.61,4.56,4.59,585400.0,3.4741,3.4892,3.4513,3.4741,585400.0
2009-02-27 13:30:00,4.59,4.6,4.53,4.59,2870000.0,3.4741,3.4816,3.4286,3.4741,2870000.0
2009-02-27 14:00:00,4.58,4.61,4.55,4.55,1100800.0,3.4665,3.4892,3.4438,3.4438,1100800.0
2009-02-27 14:30:00,4.55,4.61,4.55,4.6,2219200.0,3.4438,3.4892,3.4438,3.4816,2219200.0
2009-02-27 15:00:00,4.59,4.59,4.53,4.57,2898800.0,3.4741,3.4741,3.4286,3.4589,2898800.0
2009-02-27 15:30:00,4.57,4.62,4.57,4.58,6153800.0,3.4589,3.4968,3.4589,3.4665,6153800.0
2009-03-02 09:30:00,4.5,4.57,4.47,4.53,2149400.0,3.4059,3.4589,3.3832,3.4286,2149400.0
2009-03-02 10:00:00,4.54,4.57,4.51,4.56,1610600.0,3.4362,3.4589,3.4135,3.4513,1610600.0
2009-03-02 10:30:00,4.56,4.56,4.53,4.54,958000.0,3.4513,3.4513,3.4286,3.4362,958000.0
2009-03-02 11:00:00,4.54,4.55,4.5,4.52,781800.0,3.4362,3.4438,3.4059,3.4211,781800.0
2009-03-02 11:30:00,4.52,4.52,4.46,4.47,1072600.0,3.4211,3.4211,3.3757,3.3832,1072600.0
2009-03-02 12:00:00,4.47,4.5,4.46,4.48,995800.0,3.3832,3.4059,3.3757,3.3908,995800.0
2009-03-02 12:30:00,4.47,4.48,4.45,4.45,786400.0,3.3832,3.3908,3.3681,3.3681,786400.0
2009-03-02 13:00:00,4.45,4.47,4.43,4.43,806000.0,3.3681,3.3832,3.353,3.353,806000.0
2009-03-02 13:30:00,4.43,4.47,4.42,4.47,736200.0,3.353,3.3832,3.3454,3.3832,736200.0
2009-03-02 14:00:00,4.47,4.47,4.42,4.42,722200.0,3.3832,3.3832,3.3454,3.3454,722200.0
2009-03-02 14:30:00,4.42,4.47,4.41,4.42,1182800.0,3.3454,3.3832,3.3378,3.3454,1182800.0
2009-03-02 15:00:00,4.43,4.43,4.38,4.41,1205600.0,3.353,3.353,3.3151,3.3378,1205600.0
2009-03-02 15:30:00,4.41,4.43,4.38,4.4,3275200.0,3.3378,3.353,3.3151,3.3302,3275200.0
2009-03-03 09:30:00,4.51,4.51,4.41,4.41,2040800.0,3.4135,3.4135,3.3378,3.3378,2040800.0
2009-03-03 10:00:00,4.41,4.43,4.38,4.43,1695600.0,3.3378,3.353,3.3151,3.353,1695600.0
2009-03-03 10:30:00,4.42,4.42,4.35,4.36,920000.0,3.3454,3.3454,3.2924,3.3,920000.0
2009-03-03 11:00:00,4.36,4.37,4.31,4.32,1166400.0,3.3,3.3075,3.2621,3.2697,1166400.0
2009-03-03 11:30:00,4.32,4.32,4.27,4.29,1222200.0,3.2697,3.2697,3.2319,3.247,1222200.0
2009-03-03 12:00:00,4.29,4.34,4.28,4.33,1408800.0,3.247,3.2848,3.2394,3.2773,1408800.0
2009-03-03 12:30:00,4.33,4.33,4.3,4.3,831200.0,3.2773,3.2773,3.2546,3.2546,831200.0
2009-03-03 13:00:00,4.3,4.32,4.29,4.29,682400.0,3.2546,3.2697,3.247,3.247,682400.0
2009-03-03 13:30:00,4.29,4.33,4.27,4.31,1381600.0,3.247,3.2773,3.2319,3.2621,1381600.0
2009-03-03 14:00:00,4.31,4.35,4.3,4.35,1149600.0,3.2621,3.2924,3.2546,3.2924,1149600.0
2009-03-03 14:30:00,4.35,4.42,4.35,4.4,2690200.0,3.2924,3.3454,3.2924,3.3302,2690200.0
2009-03-03 15:00:00,4.4,4.4,4.32,4.32,1531000.0,3.3302,3.3302,3.2697,3.2697,1531000.0
2009-03-03 15:30:00,4.33,4.34,4.28,4.3,3552200.0,3.2773,3.2848,3.2394,3.2546,3552200.0
2009-03-04 09:30:00,4.34,4.39,4.32,4.35,2414600.0,3.2848,3.3227,3.2697,3.2924,2414600.0
2009-03-04 10:00:00,4.35,4.39,4.35,4.39,1277400.0,3.2924,3.3227,3.2924,3.3227,1277400.0
2009-03-04 10:30:00,4.4,4.42,4.37,4.38,1672200.0,3.3302,3.3454,3.3075,3.3151,1672200.0
2009-03-04 11:00:00,4.39,4.43,4.39,4.42,1420200.0,3.3227,3.353,3.3227,3.3454,1420200.0
2009-03-04 11:30:00,4.42,4.45,4.41,4.43,717800.0,3.3454,3.3681,3.3378,3.353,717800.0
2009-03-04 12:00:00,4.43,4.45,4.38,4.4,1248600.0,3.353,3.3681,3.3151,3.3302,1248600.0
2009-03-04 12:30:00,4.41,4.42,4.37,4.38,579800.0,3.3378,3.3454,3.3075,3.3151,579800.0
2009-03-04 13:00:00,4.39,4.4,4.35,4.38,927200.0,3.3227,3.3302,3.2924,3.3151,927200.0
2009-03-04 13:30:00,4.39,4.41,4.37,4.39,852600.0,3.3227,3.3378,3.3075,3.3227,852600.0
2009-03-04 14:00:00,4.38,4.43,4.38,4.4,710800.0,3.3151,3.353,3.3151,3.3302,710800.0
2009-03-04 14:30:00,4.4,4.46,4.39,4.46,1212400.0,3.3302,3.3757,3.3227,3.3757,1212400.0
2009-03-04 15:00:00,4.46,4.48,4.43,4.48,2701800.0,3.3757,3.3908,3.353,3.3908,2701800.0
2009-03-04 15:30:00,4.48,4.48,4.4,4.42,3012000.0,3.3908,3.3908,3.3302,3.3454,3012000.0
2009-03-05 09:30:00,4.33,4.4,4.31,4.38,1531600.0,3.2773,3.3302,3.2621,3.3151,1531600.0
2009-03-05 10:00:00,4.38,4.42,4.38,4.41,2256000.0,3.3151,3.3454,3.3151,3.3378,2256000.0
2009-03-05 10:30:00,4.42,4.45,4.4,4.4,2522600.0,3.3454,3.3681,3.3302,3.3302,2522600.0
2009-03-05 11:00:00,4.4,4.43,4.39,4.4,2467400.0,3.3302,3.353,3.3227,3.3302,2467400.0
2009-03-05 11:30:00,4.4,4.4,4.36,4.37,1273800.0,3.3302,3.3302,3.3,3.3075,1273800.0
2009-03-05 12:00:00,4.37,4.39,4.34,4.39,889400.0,3.3075,3.3227,3.2848,3.3227,889400.0
2009-03-05 12:30:00,4.39,4.41,4.36,4.37,760800.0,3.3227,3.3378,3.3,3.3075,760800.0
2009-03-05 13:00:00,4.36,4.41,4.36,4.38,873200.0,3.3,3.3378,3.3,3.3151,873200.0
2009-03-05 13:30:00,4.39,4.39,4.34,4.36,609000.0,3.3227,3.3227,3.2848,3.3,609000.0
2009-03-05 14:00:00,4.35,4.36,4.32,4.33,902600.0,3.2924,3.3,3.2697,3.2773,902600.0
2009-03-05 14:30:00,4.33,4.35,4.29,4.31,1237600.0,3.2773,3.2924,3.247,3.2621,1237600.0
2009-03-05 15:00:00,4.31,4.38,4.3,4.32,1760200.0,3.2621,3.3151,3.2546,3.2697,1760200.0
2009-03-05 15:30:00,4.32,4.32,4.27,4.28,3267400.0,3.2697,3.2697,3.2319,3.2394,3267400.0
2009-03-06 09:30:00,4.33,4.35,4.25,4.26,2371600.0,3.2773,3.2924,3.2167,3.2243,2371600.0
2009-03-06 10:00:00,4.25,4.28,4.21,4.23,2701400.0,3.2167,3.2394,3.1864,3.2016,2701400.0
2009-03-06 10:30:00,4.23,4.24,4.14,4.15,2103800.0,3.2016,3.2091,3.1335,3.141,2103800.0
2009-03-06 11:00:00,4.15,4.2,4.13,4.2,1463800.0,3.141,3.1789,3.1259,3.1789,1463800.0
2009-03-06 11:30:00,4.2,4.23,4.17,4.19,1579400.0,3.1789,3.2016,3.1562,3.1713,1579400.0
2009-03-06 12:00:00,4.18,4.21,4.16,4.16,943000.0,3.1637,3.1864,3.1486,3.1486,943000.0
2009-03-06 12:30:00,4.16,4.18,4.12,4.18,1371200.0,3.1486,3.1637,3.1183,3.1637,1371200.0
2009-03-06 13:00:00,4.18,4.18,4.12,4.14,968200.0,3.1637,3.1637,3.1183,3.1335,968200.0
2009-03-06 13:30:00,4.14,4.14,4.1,4.13,1626600.0,3.1335,3.1335,3.1032,3.1259,1626600.0
2009-03-06 14:00:00,4.13,4.17,4.11,4.14,1530800.0,3.1259,3.1562,3.1108,3.1335,1530800.0
2009-03-06 14:30:00,4.14,4.14,4.07,4.08,1384400.0,3.1335,3.1335,3.0805,3.088,1384400.0
2009-03-06 15:00:00,4.08,4.11,4.06,4.07,2041200.0,3.088,3.1108,3.0729,3.0805,2041200.0
2009-03-06 15:30:00,4.07,4.18,4.07,4.18,5086400.0,3.0805,3.1637,3.0805,3.1637,5086400.0
2009-03-09 09:30:00,4.17,4.28,4.11,4.24,1853000.0,3.1562,3.2394,3.1108,3.2091,1853000.0
2009-03-09 10:00:00,4.23,4.31,4.23,4.26,1748400.0,3.2016,3.2621,3.2016,3.2243,1748400.0
2009-03-09 10:30:00,4.26,4.28,4.2,4.2,1729200.0,3.2243,3.2394,3.1789,3.1789,1729200.0
2009-03-09 11:00:00,4.2,4.23,4.18,4.21,1109000.0,3.1789,3.2016,3.1637,3.1864,1109000.0
2009-03-09 11:30:00,4.21,4.23,4.17,4.19,1127600.0,3.1864,3.2016,3.1562,3.1713,1127600.0
2009-03-09 12:00:00,4.2,4.25,4.18,4.23,1541600.0,3.1789,3.2167,3.1637,3.2016,1541600.0
2009-03-09 12:30:00,4.23,4.23,4.18,4.2,853400.0,3.2016,3.2016,3.1637,3.1789,853400.0
2009-03-09 13:00:00,4.2,4.2,4.15,4.16,848800.0,3.1789,3.1789,3.141,3.1486,848800.0
2009-03-09 13:30:00,4.16,4.2,4.15,4.18,1111200.0,3.1486,3.1789,3.141,3.1637,1111200.0
2009-03-09 14:00:00,4.18,4.2,4.14,4.16,792200.0,3.1637,3.1789,3.1335,3.1486,792200.0
2009-03-09 14:30:00,4.16,4.17,4.13,4.15,901000.0,3.1486,3.1562,3.1259,3.141,901000.0
2009-03-09 15:00:00,4.15,4.17,4.12,4.14,1051000.0,3.141,3.1562,3.1183,3.1335,1051000.0
2009-03-09 15:30:00,4.14,4.16,4.11,4.14,2741800.0,3.1335,3.1486,3.1108,3.1335,2741800.0
2009-03-10 09:30:00,4.22,4.32,4.17,4.25,2591000.0,3.194,3.2697,3.1562,3.2167,2591000.0
2009-03-10 10:00:00,4.25,4.42,4.25,4.41,4310200.0,3.2167,3.3454,3.2167,3.3378,4310200.0
2009-03-10 10:30:00,4.41,4.47,4.39,4.41,2575600.0,3.3378,3.3832,3.3227,3.3378,2575600.0
2009-03-10 11:00:00,4.41,4.43,4.38,4.42,1768600.0,3.3378,3.353,3.3151,3.3454,1768600.0
2009-03-10 11:30:00,4.42,4.43,4.38,4.43,1113600.0,3.3454,3.353,3.3151,3.353,1113600.0
2009-03-10 12:00:00,4.43,4.48,4.42,4.47,1087400.0,3.353,3.3908,3.3454,3.3832,1087400.0
2009-03-10 12:30:00,4.47,4.48,4.42,4.43,743200.0,3.3832,3.3908,3.3454,3.353,743200.0
2009-03-10 13:00:00,4.42,4.45,4.42,4.45,423600.0,3.3454,3.3681,3.3454,3.3681,423600.0
2009-03-10 13:30:00,4.45,4.5,4.44,4.49,2284600.0,3.3681,3.4059,3.3605,3.3984,2284600.0
2009-03-10 14:00:00,4.49,4.51,4.45,4.47,1681600.0,3.3984,3.4135,3.3681,3.3832,1681600.0
2009-03-10 14:30:00,4.47,4.51,4.46,4.5,1292000.0,3.3832,3.4135,3.3757,3.4059,1292000.0
2009-03-10 15:00:00,4.51,4.6,4.5,4.57,2443800.0,3.4135,3.4816,3.4059,3.4589,2443800.0
2009-03-10 15:30:00,4.58,4.59,4.53,4.57,5025200.0,3.4665,3.4741,3.4286,3.4589,5025200.0
2009-03-11 09:30:00,4.6,4.65,4.48,4.65,2653600.0,3.4816,3.5195,3.3908,3.5195,2653600.0
2009-03-11 10:00:00,4.65,4.69,4.62,4.68,2181800.0,3.5195,3.5497,3.4968,3.5422,2181800.0
2009-03-11 10:30:00,4.68,4.7,4.61,4.61,1428800.0,3.5422,3.5573,3.4892,3.4892,1428800.0
2009-03-11 11:00:00,4.61,4.63,4.59,4.6,922200.0,3.4892,3.5043,3.4741,3.4816,922200.0
2009-03-11 11:30:00,4.6,4.61,4.57,4.61,651200.0,3.4816,3.4892,3.4589,3.4892,651200.0
2009-03-11 12:00:00,4.61,4.62,4.59,4.61,740200.0,3.4892,3.4968,3.4741,3.4892,740200.0
2009-03-11 12:30:00,4.61,4.62,4.58,4.58,507400.0,3.4892,3.4968,3.4665,3.4665,507400.0
2009-03-11 13:00:00,4.58,4.61,4.58,4.58,606600.0,3.4665,3.4892,3.4665,3.4665,606600.0
2009-03-11 13:30:00,4.58,4.63,4.58,4.62,500600.0,3.4665,3.5043,3.4665,3.4968,500600.0
2009-03-11 14:00:00,4.63,4.64,4.56,4.57,823000.0,3.5043,3.5119,3.4513,3.4589,823000.0
2009-03-11 14:30:00,4.57,4.62,4.57,4.6,811400.0,3.4589,3.4968,3.4589,3.4816,811400.0
2009-03-11 15:00:00,4.6,4.65,4.6,4.64,1025000.0,3.4816,3.5195,3.4816,3.5119,1025000.0
2009-03-11 15:30:00,4.64,4.66,4.61,4.61,2205200.0,3.5119,3.527,3.4892,3.4892,2205200.0
2009-03-12 09:30:00,4.6,4.66,4.56,4.62,1069000.0,3.4816,3.527,3.4513,3.4968,1069000.0
2009-03-12 10:00:00,4.62,4.7,4.62,4.69,1297800.0,3.4968,3.5573,3.4968,3.5497,1297800.0
2009-03-12 10:30:00,4.7,4.78,4.69,4.77,2364800.0,3.5573,3.6179,3.5497,3.6103,2364800.0
2009-03-12 11:00:00,4.77,4.83,4.76,4.81,2052400.0,3.6103,3.6557,3.6027,3.6406,2052400.0
2009-03-12 11:30:00,4.81,4.83,4.8,4.82,1095200.0,3.6406,3.6557,3.633,3.6481,1095200.0
2009-03-12 12:00:00,4.82,4.93,4.82,4.93,2943200.0,3.6481,3.7314,3.6481,3.7314,2943200.0
2009-03-12 12:30:00,4.93,5.0,4.92,4.99,3115800.0,3.7314,3.7844,3.7238,3.7768,3115800.0
2009-03-12 13:00:00,4.99,5.01,4.94,4.95,1783000.0,3.7768,3.7919,3.739,3.7465,1783000.0
2009-03-12 13:30:00,4.95,4.95,4.93,4.94,1320600.0,3.7465,3.7465,3.7314,3.739,1320600.0
2009-03-12 14:00:00,4.95,4.98,4.92,4.97,1205400.0,3.7465,3.7692,3.7238,3.7617,1205400.0
2009-03-12 14:30:00,4.97,5.02,4.97,5.02,2620400.0,3.7617,3.7995,3.7617,3.7995,2620400.0
2009-03-12 15:00:00,5.02,5.04,5.0,5.03,4560800.0,3.7995,3.8146,3.7844,3.8071,4560800.0
2009-03-12 15:30:00,5.02,5.05,5.02,5.04,4500800.0,3.7995,3.8222,3.7995,3.8146,4500800.0
2009-03-13 09:30:00,5.07,5.19,5.01,5.18,3371200.0,3.8374,3.9282,3.7919,3.9206,3371200.0
2009-03-13 10:00:00,5.19,5.25,5.17,5.2,4421600.0,3.9282,3.9736,3.913,3.9357,4421600.0
2009-03-13 10:30:00,5.2,5.3,5.18,5.27,4248000.0,3.9357,4.0114,3.9206,3.9887,4248000.0
2009-03-13 11:00:00,5.27,5.3,5.22,5.24,2082200.0,3.9887,4.0114,3.9509,3.966,2082200.0
2009-03-13 11:30:00,5.24,5.24,5.2,5.21,1587200.0,3.966,3.966,3.9357,3.9433,1587200.0
2009-03-13 12:00:00,5.22,5.25,5.19,5.24,1918400.0,3.9509,3.9736,3.9282,3.966,1918400.0
2009-03-13 12:30:00,5.23,5.27,5.23,5.26,1168000.0,3.9585,3.9887,3.9585,3.9812,1168000.0
2009-03-13 13:00:00,5.25,5.31,5.25,5.31,1100400.0,3.9736,4.019,3.9736,4.019,1100400.0
2009-03-13 13:30:00,5.31,5.33,5.29,5.32,1261400.0,4.019,4.0341,4.0039,4.0266,1261400.0
2009-03-13 14:00:00,5.32,5.33,5.29,5.29,1041800.0,4.0266,4.0341,4.0039,4.0039,1041800.0
2009-03-13 14:30:00,5.3,5.32,5.29,5.3,1430000.0,4.0114,4.0266,4.0039,4.0114,1430000.0
2009-03-13 15:00:00,5.3,5.31,5.29,5.3,2572000.0,4.0114,4.019,4.0039,4.0114,2572000.0
2009-03-13 15:30:00,5.3,5.3,5.26,5.29,2459000.0,4.0114,4.0114,3.9812,4.0039,2459000.0
2009-03-16 09:30:00,5.32,5.39,5.28,5.37,2884600.0,4.0266,4.0796,3.9963,4.0644,2884600.0
2009-03-16 10:00:00,5.37,5.4,5.32,5.35,2304400.0,4.0644,4.0871,4.0266,4.0493,2304400.0
2009-03-16 10:30:00,5.35,5.38,5.33,5.35,1914800.0,4.0493,4.072,4.0341,4.0493,1914800.0
2009-03-16 11:00:00,5.35,5.43,5.34,5.39,1968000.0,4.0493,4.1098,4.0417,4.0796,1968000.0
2009-03-16 11:30:00,5.39,5.42,5.37,5.41,1362800.0,4.0796,4.1023,4.0644,4.0947,1362800.0
2009-03-16 12:00:00,5.4,5.41,5.4,5.41,1109400.0,4.0871,4.0947,4.0871,4.0947,1109400.0
2009-03-16 12:30:00,5.41,5.47,5.41,5.47,1052000.0,4.0947,4.1401,4.0947,4.1401,1052000.0
2009-03-16 13:00:00,5.46,5.48,5.45,5.46,1346000.0,4.1325,4.1477,4.125,4.1325,1346000.0
2009-03-16 13:30:00,5.46,5.49,5.45,5.49,2048000.0,4.1325,4.1552,4.125,4.1552,2048000.0
2009-03-16 14:00:00,5.49,5.5,5.45,5.48,2557200.0,4.1552,4.1628,4.125,4.1477,2557200.0
2009-03-16 14:30:00,5.48,5.5,5.47,5.48,3180200.0,4.1477,4.1628,4.1401,4.1477,3180200.0
2009-03-16 15:00:00,5.48,5.49,5.45,5.47,4287600.0,4.1477,4.1552,4.125,4.1401,4287600.0
2009-03-16 15:30:00,5.47,5.48,5.39,5.39,6785600.0,4.1401,4.1477,4.0796,4.0796,6785600.0
2009-03-17 09:30:00,5.37,5.47,5.33,5.45,2842600.0,4.0644,4.1401,4.0341,4.125,2842600.0
2009-03-17 10:00:00,5.45,5.49,5.45,5.47,2582000.0,4.125,4.1552,4.125,4.1401,2582000.0
2009-03-17 10:30:00,5.47,5.51,5.46,5.49,2405400.0,4.1401,4.1704,4.1325,4.1552,2405400.0
2009-03-17 11:00:00,5.49,5.5,5.41,5.41,1674600.0,4.1552,4.1628,4.0947,4.0947,1674600.0
2009-03-17 11:30:00,5.41,5.43,5.4,5.42,1023000.0,4.0947,4.1098,4.0871,4.1023,1023000.0
2009-03-17 12:00:00,5.42,5.46,5.42,5.45,2165400.0,4.1023,4.1325,4.1023,4.125,2165400.0
2009-03-17 12:30:00,5.45,5.5,5.43,5.49,875800.0,4.125,4.1628,4.1098,4.1552,875800.0
2009-03-17 13:00:00,5.5,5.54,5.48,5.53,1474800.0,4.1628,4.1931,4.1477,4.1855,1474800.0
2009-03-17 13:30:00,5.53,5.54,5.46,5.46,1788800.0,4.1855,4.1931,4.1325,4.1325,1788800.0
2009-03-17 14:00:00,5.46,5.49,5.43,5.44,2532400.0,4.1325,4.1552,4.1098,4.1174,2532400.0
2009-03-17 14:30:00,5.44,5.5,5.43,5.47,1581600.0,4.1174,4.1628,4.1098,4.1401,1581600.0
2009-03-17 15:00:00,5.47,5.55,5.46,5.52,2925000.0,4.1401,4.2007,4.1325,4.1779,2925000.0
2009-03-17 15:30:00,5.51,5.57,5.49,5.57,3586400.0,4.1704,4.2158,4.1552,4.2158,3586400.0
2009-03-18 09:30:00,5.54,5.68,5.51,5.61,1866200.0,4.1931,4.299,4.1704,4.2461,1866200.0
2009-03-18 10:00:00,5.62,5.62,5.52,5.53,1704800.0,4.2536,4.2536,4.1779,4.1855,1704800.0
2009-03-18 10:30:00,5.53,5.6,5.48,5.6,1748800.0,4.1855,4.2385,4.1477,4.2385,1748800.0
2009-03-18 11:00:00,5.6,5.6,5.54,5.55,935600.0,4.2385,4.2385,4.1931,4.2007,935600.0
2009-03-18 11:30:00,5.55,5.58,5.54,5.58,692400.0,4.2007,4.2234,4.1931,4.2234,692400.0
2009-03-18 12:00:00,5.58,5.63,5.58,5.59,782800.0,4.2234,4.2612,4.2234,4.2309,782800.0
2009-03-18 12:30:00,5.59,5.59,5.55,5.58,771400.0,4.2309,4.2309,4.2007,4.2234,771400.0
2009-03-18 13:00:00,5.58,5.61,5.57,5.6,789000.0,4.2234,4.2461,4.2158,4.2385,789000.0
2009-03-18 13:30:00,5.6,5.63,5.59,5.59,783400.0,4.2385,4.2612,4.2309,4.2309,783400.0
2009-03-18 14:00:00,5.59,5.75,5.58,5.74,2824400.0,4.2309,4.352,4.2234,4.3445,2824400.0
2009-03-18 14:30:00,5.74,5.82,5.68,5.79,3810800.0,4.3445,4.405,4.299,4.3823,3810800.0
2009-03-18 15:00:00,5.8,5.8,5.66,5.7,3534000.0,4.3899,4.3899,4.2839,4.3142,3534000.0
2009-03-18 15:30:00,5.69,5.76,5.65,5.75,3401400.0,4.3066,4.3596,4.2763,4.352,3401400.0
2009-03-19 09:30:00,5.87,5.87,5.69,5.7,1813000.0,4.4428,4.4428,4.3066,4.3142,1813000.0
2009-03-19 10:00:00,5.7,5.78,5.69,5.73,1353000.0,4.3142,4.3747,4.3066,4.3369,1353000.0
2009-03-19 10:30:00,5.73,5.81,5.72,5.78,1117000.0,4.3369,4.3974,4.3293,4.3747,1117000.0
2009-03-19 11:00:00,5.78,5.8,5.75,5.75,1436200.0,4.3747,4.3899,4.352,4.352,1436200.0
2009-03-19 11:30:00,5.75,5.79,5.75,5.78,1863000.0,4.352,4.3823,4.352,4.3747,1863000.0
2009-03-19 12:00:00,5.78,5.8,5.75,5.78,923200.0,4.3747,4.3899,4.352,4.3747,923200.0
2009-03-19 12:30:00,5.78,5.78,5.74,5.75,1221800.0,4.3747,4.3747,4.3445,4.352,1221800.0
2009-03-19 13:00:00,5.76,5.78,5.75,5.77,807400.0,4.3596,4.3747,4.352,4.3672,807400.0
2009-03-19 13:30:00,5.77,5.79,5.75,5.76,740000.0,4.3672,4.3823,4.352,4.3596,740000.0
2009-03-19 14:00:00,5.75,5.79,5.75,5.77,978800.0,4.352,4.3823,4.352,4.3672,978800.0
2009-03-19 14:30:00,5.77,5.79,5.75,5.78,1252800.0,4.3672,4.3823,4.352,4.3747,1252800.0
2009-03-19 15:00:00,5.78,5.82,5.77,5.79,1789600.0,4.3747,4.405,4.3672,4.3823,1789600.0
2009-03-19 15:30:00,5.79,5.84,5.78,5.8,4721600.0,4.3823,4.4201,4.3747,4.3899,4721600.0
2009-03-20 09:30:00,5.85,5.94,5.77,5.86,7790600.0,4.4277,4.4958,4.3672,4.4353,7790600.0
2009-03-20 10:00:00,5.86,5.87,5.74,5.77,2282600.0,4.4353,4.4428,4.3445,4.3672,2282600.0
2009-03-20 10:30:00,5.77,5.77,5.68,5.71,2614000.0,4.3672,4.3672,4.299,4.3218,2614000.0
2009-03-20 11:00:00,5.7,5.72,5.64,5.68,2535800.0,4.3142,4.3293,4.2688,4.299,2535800.0
2009-03-20 11:30:00,5.68,5.72,5.68,5.69,1503200.0,4.299,4.3293,4.299,4.3066,1503200.0
2009-03-20 12:00:00,5.69,5.71,5.68,5.68,1139000.0,4.3066,4.3218,4.299,4.299,1139000.0
2009-03-20 12:30:00,5.68,5.75,5.67,5.67,1988000.0,4.299,4.352,4.2915,4.2915,1988000.0
2009-03-20 13:00:00,5.67,5.67,5.6,5.61,1034800.0,4.2915,4.2915,4.2385,4.2461,1034800.0
2009-03-20 13:30:00,5.61,5.63,5.58,5.58,1035200.0,4.2461,4.2612,4.2234,4.2234,1035200.0
2009-03-20 14:00:00,5.58,5.58,5.53,5.55,2116200.0,4.2234,4.2234,4.1855,4.2007,2116200.0
2009-03-20 14:30:00,5.55,5.59,5.54,5.58,1879200.0,4.2007,4.2309,4.1931,4.2234,1879200.0
2009-03-20 15:00:00,5.58,5.62,5.58,5.6,1551800.0,4.2234,4.2536,4.2234,4.2385,1551800.0
2009-03-20 15:30:00,5.6,5.65,5.58,5.58,3615400.0,4.2385,4.2763,4.2234,4.2234,3615400.0
2009-03-23 09:30:00,5.72,5.77,5.6,5.68,2185400.0,4.3293,4.3672,4.2385,4.299,2185400.0
2009-03-23 10:00:00,5.68,5.75,5.68,5.74,1864800.0,4.299,4.352,4.299,4.3445,1864800.0
2009-03-23 10:30:00,5.74,5.8,5.72,5.79,2297600.0,4.3445,4.3899,4.3293,4.3823,2297600.0
2009-03-23 11:00:00,5.79,5.83,5.77,5.78,1449200.0,4.3823,4.4126,4.3672,4.3747,1449200.0
2009-03-23 11:30:00,5.78,5.87,5.78,5.86,2204200.0,4.3747,4.4428,4.3747,4.4353,2204200.0
2009-03-23 12:00:00,5.86,5.87,5.81,5.85,998400.0,4.4353,4.4428,4.3974,4.4277,998400.0
2009-03-23 12:30:00,5.85,5.85,5.81,5.81,623800.0,4.4277,4.4277,4.3974,4.3974,623800.0
2009-03-23 13:00:00,5.81,5.86,5.78,5.79,961200.0,4.3974,4.4353,4.3747,4.3823,961200.0
2009-03-23 13:30:00,5.79,5.81,5.77,5.79,1030000.0,4.3823,4.3974,4.3672,4.3823,1030000.0
2009-03-23 14:00:00,5.79,5.84,5.78,5.84,976200.0,4.3823,4.4201,4.3747,4.4201,976200.0
2009-03-23 14:30:00,5.84,5.91,5.83,5.91,1436800.0,4.4201,4.4731,4.4126,4.4731,1436800.0
2009-03-23 15:00:00,5.91,5.97,5.89,5.96,1872600.0,4.4731,4.5185,4.458,4.511,1872600.0
2009-03-23 15:30:00,5.96,6.06,5.93,6.03,4068800.0,4.511,4.5867,4.4883,4.5639,4068800.0
2009-03-24 09:30:00,5.96,6.03,5.89,5.98,2343600.0,4.511,4.5639,4.458,4.5261,2343600.0
2009-03-24 10:00:00,5.98,6.03,5.85,5.86,2738600.0,4.5261,4.5639,4.4277,4.4353,2738600.0
2009-03-24 10:30:00,5.85,5.87,5.81,5.84,1503000.0,4.4277,4.4428,4.3974,4.4201,1503000.0
2009-03-24 11:00:00,5.84,5.9,5.82,5.89,1146800.0,4.4201,4.4656,4.405,4.458,1146800.0
2009-03-24 11:30:00,5.89,5.89,5.81,5.82,1124600.0,4.458,4.458,4.3974,4.405,1124600.0
2009-03-24 12:00:00,5.82,5.84,5.79,5.84,846200.0,4.405,4.4201,4.3823,4.4201,846200.0
2009-03-24 12:30:00,5.84,5.87,5.81,5.85,855000.0,4.4201,4.4428,4.3974,4.4277,855000.0
2009-03-24 13:00:00,5.86,5.91,5.85,5.89,867200.0,4.4353,4.4731,4.4277,4.458,867200.0
2009-03-24 13:30:00,5.89,5.89,5.83,5.85,955200.0,4.458,4.458,4.4126,4.4277,955200.0
2009-03-24 14:00:00,5.85,5.88,5.82,5.82,1328400.0,4.4277,4.4504,4.405,4.405,1328400.0
2009-03-24 14:30:00,5.82,5.83,5.76,5.77,1766800.0,4.405,4.4126,4.3596,4.3672,1766800.0
2009-03-24 15:00:00,5.77,5.79,5.71,5.73,2771800.0,4.3672,4.3823,4.3218,4.3369,2771800.0
2009-03-24 15:30:00,5.73,5.76,5.66,5.66,5400800.0,4.3369,4.3596,4.2839,4.2839,5400800.0
2009-03-25 09:30:00,5.71,5.77,5.68,5.74,3796800.0,4.3218,4.3672,4.299,4.3445,3796800.0
2009-03-25 10:00:00,5.74,5.81,5.74,5.75,3274200.0,4.3445,4.3974,4.3445,4.352,3274200.0
2009-03-25 10:30:00,5.75,5.78,5.67,5.68,1796200.0,4.352,4.3747,4.2915,4.299,1796200.0
2009-03-25 11:00:00,5.68,5.73,5.65,5.7,1884200.0,4.299,4.3369,4.2763,4.3142,1884200.0
2009-03-25 11:30:00,5.69,5.76,5.68,5.73,1701000.0,4.3066,4.3596,4.299,4.3369,1701000.0
2009-03-25 12:00:00,5.73,5.76,5.64,5.64,1241200.0,4.3369,4.3596,4.2688,4.2688,1241200.0
2009-03-25 12:30:00,5.65,5.66,5.54,5.54,2994400.0,4.2763,4.2839,4.1931,4.1931,2994400.0
2009-03-25 13:00:00,5.54,5.58,5.47,5.49,2011400.0,4.1931,4.2234,4.1401,4.1552,2011400.0
2009-03-25 13:30:00,5.48,5.53,5.47,5.49,2673600.0,4.1477,4.1855,4.1401,4.1552,2673600.0
2009-03-25 14:00:00,5.49,5.49,5.42,5.45,1821400.0,4.1552,4.1552,4.1023,4.125,1821400.0
2009-03-25 14:30:00,5.45,5.46,5.38,5.38,3969000.0,4.125,4.1325,4.072,4.072,3969000.0
2009-03-25 15:00:00,5.38,5.51,5.37,5.51,3592400.0,4.072,4.1704,4.0644,4.1704,3592400.0
2009-03-25 15:30:00,5.51,5.59,5.48,5.58,4130600.0,4.1704,4.2309,4.1477,4.2234,4130600.0
2009-03-26 09:30:00,5.64,5.72,5.6,5.69,2113800.0,4.2688,4.3293,4.2385,4.3066,2113800.0
2009-03-26 10:00:00,5.69,5.75,5.67,5.71,1491200.0,4.3066,4.352,4.2915,4.3218,1491200.0
2009-03-26 10:30:00,5.7,5.84,5.7,5.83,2399200.0,4.3142,4.4201,4.3142,4.4126,2399200.0
2009-03-26 11:00:00,5.83,5.91,5.82,5.89,3103800.0,4.4126,4.4731,4.405,4.458,3103800.0
2009-03-26 11:30:00,5.89,5.93,5.85,5.86,1931600.0,4.458,4.4883,4.4277,4.4353,1931600.0
2009-03-26 12:00:00,5.86,5.95,5.86,5.95,1078600.0,4.4353,4.5034,4.4353,4.5034,1078600.0
2009-03-26 12:30:00,5.95,5.96,5.92,5.93,1264600.0,4.5034,4.511,4.4807,4.4883,1264600.0
2009-03-26 13:00:00,5.93,6.04,5.93,6.0,2603800.0,4.4883,4.5715,4.4883,4.5412,2603800.0
2009-03-26 13:30:00,6.01,6.03,5.99,6.02,1636800.0,4.5488,4.5639,4.5337,4.5564,1636800.0
2009-03-26 14:00:00,6.02,6.08,6.01,6.01,1942400.0,4.5564,4.6018,4.5488,4.5488,1942400.0
2009-03-26 14:30:00,6.01,6.06,5.98,6.04,4317200.0,4.5488,4.5867,4.5261,4.5715,4317200.0
2009-03-26 15:00:00,6.04,6.16,6.04,6.15,5812800.0,4.5715,4.6623,4.5715,4.6548,5812800.0
2009-03-26 15:30:00,6.16,6.22,6.13,6.18,8249800.0,4.6623,4.7078,4.6396,4.6775,8249800.0
2009-03-27 09:30:00,6.04,6.08,5.9,6.02,2806800.0,4.5715,4.6018,4.4656,4.5564,2806800.0
2009-03-27 10:00:00,6.01,6.08,6.01,6.03,2394000.0,4.5488,4.6018,4.5488,4.5639,2394000.0
2009-03-27 10:30:00,6.03,6.05,6.0,6.0,806600.0,4.5639,4.5791,4.5412,4.5412,806600.0
2009-03-27 11:00:00,6.0,6.06,5.97,6.02,1647800.0,4.5412,4.5867,4.5185,4.5564,1647800.0
2009-03-27 11:30:00,6.01,6.04,6.0,6.0,862400.0,4.5488,4.5715,4.5412,4.5412,862400.0
2009-03-27 12:00:00,6.0,6.03,5.94,5.95,942000.0,4.5412,4.5639,4.4958,4.5034,942000.0
2009-03-27 12:30:00,5.94,5.96,5.9,5.91,1048400.0,4.4958,4.511,4.4656,4.4731,1048400.0
2009-03-27 13:00:00,5.91,5.92,5.87,5.91,1118600.0,4.4731,4.4807,4.4428,4.4731,1118600.0
2009-03-27 13:30:00,5.9,5.94,5.88,5.9,1170400.0,4.4656,4.4958,4.4504,4.4656,1170400.0
2009-03-27 14:00:00,5.9,5.92,5.86,5.89,1494400.0,4.4656,4.4807,4.4353,4.458,1494400.0
2009-03-27 14:30:00,5.89,5.93,5.88,5.93,947000.0,4.458,4.4883,4.4504,4.4883,947000.0
2009-03-27 15:00:00,5.92,5.96,5.9,5.91,1106800.0,4.4807,4.511,4.4656,4.4731,1106800.0
2009-03-27 15:30:00,5.91,5.93,5.87,5.89,2829000.0,4.4731,4.4883,4.4428,4.458,2829000.0
2009-03-30 09:30:00,5.74,5.82,5.59,5.65,2375000.0,4.3445,4.405,4.2309,4.2763,2375000.0
2009-03-30 10:00:00,5.65,5.67,5.61,5.63,1259000.0,4.2763,4.2915,4.2461,4.2612,1259000.0
2009-03-30 10:30:00,5.62,5.64,5.58,5.61,1111200.0,4.2536,4.2688,4.2234,4.2461,1111200.0
2009-03-30 11:00:00,5.61,5.63,5.58,5.58,1453400.0,4.2461,4.2612,4.2234,4.2234,1453400.0
2009-03-30 11:30:00,5.58,5.61,5.56,5.58,858400.0,4.2234,4.2461,4.2082,4.2234,858400.0
2009-03-30 12:00:00,5.58,5.62,5.58,5.6,1033600.0,4.2234,4.2536,4.2234,4.2385,1033600.0
2009-03-30 12:30:00,5.59,5.64,5.58,5.61,668200.0,4.2309,4.2688,4.2234,4.2461,668200.0
2009-03-30 13:00:00,5.61,5.64,5.6,5.64,689800.0,4.2461,4.2688,4.2385,4.2688,689800.0
2009-03-30 13:30:00,5.63,5.64,5.57,5.58,822600.0,4.2612,4.2688,4.2158,4.2234,822600.0
2009-03-30 14:00:00,5.57,5.63,5.57,5.6,565800.0,4.2158,4.2612,4.2158,4.2385,565800.0
2009-03-30 14:30:00,5.6,5.62,5.56,5.57,708400.0,4.2385,4.2536,4.2082,4.2158,708400.0
2009-03-30 15:00:00,5.57,5.64,5.57,5.61,1177200.0,4.2158,4.2688,4.2158,4.2461,1177200.0
2009-03-30 15:30:00,5.6,5.65,5.6,5.63,3554000.0,4.2385,4.2763,4.2385,4.2612,3554000.0
2009-03-31 09:30:00,5.71,5.73,5.57,5.62,2146600.0,4.3218,4.3369,4.2158,4.2536,2146600.0
2009-03-31 10:00:00,5.62,5.63,5.58,5.61,1785800.0,4.2536,4.2612,4.2234,4.2461,1785800.0
2009-03-31 10:30:00,5.61,5.64,5.58,5.58,1517200.0,4.2461,4.2688,4.2234,4.2234,1517200.0
2009-03-31 11:00:00,5.58,5.59,5.56,5.58,1037800.0,4.2234,4.2309,4.2082,4.2234,1037800.0
2009-03-31 11:30:00,5.57,5.57,5.54,5.55,1133600.0,4.2158,4.2158,4.1931,4.2007,1133600.0
2009-03-31 12:00:00,5.55,5.56,5.53,5.54,944200.0,4.2007,4.2082,4.1855,4.1931,944200.0
2009-03-31 12:30:00,5.55,5.58,5.54,5.57,941200.0,4.2007,4.2234,4.1931,4.2158,941200.0
2009-03-31 13:00:00,5.58,5.59,5.57,5.58,1305400.0,4.2234,4.2309,4.2158,4.2234,1305400.0
2009-03-31 13:30:00,5.57,5.61,5.57,5.57,1699000.0,4.2158,4.2461,4.2158,4.2158,1699000.0
2009-03-31 14:00:00,5.58,5.6,5.57,5.6,1584200.0,4.2234,4.2385,4.2158,4.2385,1584200.0
2009-03-31 14:30:00,5.6,5.65,5.6,5.61,2113400.0,4.2385,4.2763,4.2385,4.2461,2113400.0
2009-03-31 15:00:00,5.61,5.62,5.58,5.6,1344600.0,4.2461,4.2536,4.2234,4.2385,1344600.0
2009-03-31 15:30:00,5.6,5.6,5.53,5.55,4502000.0,4.2385,4.2385,4.1855,4.2007,4502000.0
2009-04-01 09:30:00,5.49,5.51,5.41,5.5,1618600.0,4.1552,4.1704,4.0947,4.1628,1618600.0
2009-04-01 10:00:00,5.5,5.55,5.48,5.54,2316200.0,4.1628,4.2007,4.1477,4.1931,2316200.0
2009-04-01 10:30:00,5.54,5.59,5.54,5.58,1660400.0,4.1931,4.2309,4.1931,4.2234,1660400.0
2009-04-01 11:00:00,5.58,5.58,5.56,5.58,1467800.0,4.2234,4.2234,4.2082,4.2234,1467800.0
2009-04-01 11:30:00,5.58,5.62,5.56,5.61,1138800.0,4.2234,4.2536,4.2082,4.2461,1138800.0
2009-04-01 12:00:00,5.61,5.63,5.6,5.6,1045600.0,4.2461,4.2612,4.2385,4.2385,1045600.0
2009-04-01 12:30:00,5.6,5.6,5.57,5.57,693800.0,4.2385,4.2385,4.2158,4.2158,693800.0
2009-04-01 13:00:00,5.57,5.58,5.56,5.58,726200.0,4.2158,4.2234,4.2082,4.2234,726200.0
2009-04-01 13:30:00,5.57,5.58,5.56,5.57,1118600.0,4.2158,4.2234,4.2082,4.2158,1118600.0
2009-04-01 14:00:00,5.57,5.59,5.56,5.57,1328400.0,4.2158,4.2309,4.2082,4.2158,1328400.0
2009-04-01 14:30:00,5.57,5.58,5.56,5.58,804800.0,4.2158,4.2234,4.2082,4.2234,804800.0
2009-04-01 15:00:00,5.58,5.59,5.52,5.58,1588600.0,4.2234,4.2309,4.1779,4.2234,1588600.0
2009-04-01 15:30:00,5.58,5.6,5.56,5.59,3148200.0,4.2234,4.2385,4.2082,4.2309,3148200.0
2009-04-02 09:30:00,5.73,5.79,5.66,5.78,3297000.0,4.3369,4.3823,4.2839,4.3747,3297000.0
2009-04-02 10:00:00,5.78,5.86,5.77,5.82,4491200.0,4.3747,4.4353,4.3672,4.405,4491200.0
2009-04-02 10:30:00,5.82,5.92,5.82,5.92,4286400.0,4.405,4.4807,4.405,4.4807,4286400.0
2009-04-02 11:00:00,5.92,5.96,5.91,5.95,3608200.0,4.4807,4.511,4.4731,4.5034,3608200.0
2009-04-02 11:30:00,5.95,5.96,5.92,5.95,3295000.0,4.5034,4.511,4.4807,4.5034,3295000.0
2009-04-02 12:00:00,5.95,5.98,5.93,5.97,2191400.0,4.5034,4.5261,4.4883,4.5185,2191400.0
2009-04-02 12:30:00,5.97,6.0,5.97,5.98,1640400.0,4.5185,4.5412,4.5185,4.5261,1640400.0
2009-04-02 13:00:00,5.98,6.0,5.96,5.99,1038600.0,4.5261,4.5412,4.511,4.5337,1038600.0
2009-04-02 13:30:00,5.99,5.99,5.95,5.96,2529000.0,4.5337,4.5337,4.5034,4.511,2529000.0
2009-04-02 14:00:00,5.96,5.98,5.93,5.95,1802400.0,4.511,4.5261,4.4883,4.5034,1802400.0
2009-04-02 14:30:00,5.95,6.0,5.95,5.99,2317000.0,4.5034,4.5412,4.5034,4.5337,2317000.0
2009-04-02 15:00:00,5.99,6.0,5.91,5.93,2179800.0,4.5337,4.5412,4.4731,4.4883,2179800.0
2009-04-02 15:30:00,5.93,5.94,5.86,5.9,4489200.0,4.4883,4.4958,4.4353,4.4656,4489200.0
2009-04-03 09:30:00,5.91,5.97,5.79,5.83,2359600.0,4.4731,4.5185,4.3823,4.4126,2359600.0
2009-04-03 10:00:00,5.83,5.84,5.73,5.76,2440400.0,4.4126,4.4201,4.3369,4.3596,2440400.0
2009-04-03 10:30:00,5.76,5.79,5.74,5.77,1497600.0,4.3596,4.3823,4.3445,4.3672,1497600.0
2009-04-03 11:00:00,5.77,5.79,5.76,5.77,891400.0,4.3672,4.3823,4.3596,4.3672,891400.0
2009-04-03 11:30:00,5.77,5.78,5.75,5.76,950600.0,4.3672,4.3747,4.352,4.3596,950600.0
2009-04-03 12:00:00,5.76,5.78,5.75,5.77,724600.0,4.3596,4.3747,4.352,4.3672,724600.0
2009-04-03 12:30:00,5.77,5.8,5.76,5.8,581400.0,4.3672,4.3899,4.3596,4.3899,581400.0
2009-04-03 13:00:00,5.8,5.81,5.78,5.8,1281600.0,4.3899,4.3974,4.3747,4.3899,1281600.0
2009-04-03 13:30:00,5.8,5.81,5.79,5.8,1800200.0,4.3899,4.3974,4.3823,4.3899,1800200.0
2009-04-03 14:00:00,5.8,5.88,5.8,5.88,1201000.0,4.3899,4.4504,4.3899,4.4504,1201000.0
2009-04-03 14:30:00,5.88,5.88,5.84,5.87,796800.0,4.4504,4.4504,4.4201,4.4428,796800.0
2009-04-03 15:00:00,5.86,5.87,5.79,5.81,1430600.0,4.4353,4.4428,4.3823,4.3974,1430600.0
2009-04-03 15:30:00,5.8,5.85,5.79,5.85,5328000.0,4.3899,4.4277,4.3823,4.4277,5328000.0
2009-04-06 09:30:00,5.72,5.85,5.71,5.75,1996600.0,4.3293,4.4277,4.3218,4.352,1996600.0
2009-04-06 10:00:00,5.75,5.76,5.65,5.66,1997800.0,4.352,4.3596,4.2763,4.2839,1997800.0
2009-04-06 10:30:00,5.65,5.71,5.64,5.68,1081000.0,4.2763,4.3218,4.2688,4.299,1081000.0
2009-04-06 11:00:00,5.68,5.68,5.64,5.67,1032200.0,4.299,4.299,4.2688,4.2915,1032200.0
2009-04-06 11:30:00,5.67,5.68,5.65,5.67,820000.0,4.2915,4.299,4.2763,4.2915,820000.0
2009-04-06 12:00:00,5.66,5.68,5.64,5.65,816000.0,4.2839,4.299,4.2688,4.2763,816000.0
2009-04-06 12:30:00,5.64,5.67,5.62,5.67,765800.0,4.2688,4.2915,4.2536,4.2915,765800.0
2009-04-06 13:00:00,5.67,5.7,5.66,5.66,745400.0,4.2915,4.3142,4.2839,4.2839,745400.0
2009-04-06 13:30:00,5.66,5.69,5.65,5.67,871200.0,4.2839,4.3066,4.2763,4.2915,871200.0
2009-04-06 14:00:00,5.66,5.68,5.65,5.68,731200.0,4.2839,4.299,4.2763,4.299,731200.0
2009-04-06 14:30:00,5.68,5.7,5.62,5.68,1535000.0,4.299,4.3142,4.2536,4.299,1535000.0
2009-04-06 15:00:00,5.68,5.7,5.64,5.66,1321200.0,4.299,4.3142,4.2688,4.2839,1321200.0
2009-04-06 15:30:00,5.66,5.73,5.65,5.71,3071200.0,4.2839,4.3369,4.2763,4.3218,3071200.0
2009-04-07 09:30:00,5.6,5.65,5.55,5.6,1534400.0,4.2385,4.2763,4.2007,4.2385,1534400.0
2009-04-07 10:00:00,5.6,5.65,5.57,5.64,1362800.0,4.2385,4.2763,4.2158,4.2688,1362800.0
2009-04-07 10:30:00,5.64,5.65,5.61,5.62,1054200.0,4.2688,4.2763,4.2461,4.2536,1054200.0
2009-04-07 11:00:00,5.61,5.64,5.61,5.62,559400.0,4.2461,4.2688,4.2461,4.2536,559400.0
2009-04-07 11:30:00,5.62,5.65,5.58,5.61,792600.0,4.2536,4.2763,4.2234,4.2461,792600.0
2009-04-07 12:00:00,5.61,5.62,5.58,5.58,477600.0,4.2461,4.2536,4.2234,4.2234,477600.0
2009-04-07 12:30:00,5.58,5.59,5.57,5.58,513800.0,4.2234,4.2309,4.2158,4.2234,513800.0
2009-04-07 13:00:00,5.58,5.58,5.49,5.49,1210400.0,4.2234,4.2234,4.1552,4.1552,1210400.0
2009-04-07 13:30:00,5.5,5.52,5.48,5.52,1185200.0,4.1628,4.1779,4.1477,4.1779,1185200.0
2009-04-07 14:00:00,5.51,5.54,5.5,5.54,725600.0,4.1704,4.1931,4.1628,4.1931,725600.0
2009-04-07 14:30:00,5.54,5.6,5.52,5.6,2186200.0,4.1931,4.2385,4.1779,4.2385,2186200.0
2009-04-07 15:00:00,5.59,5.64,5.57,5.61,2269400.0,4.2309,4.2688,4.2158,4.2461,2269400.0
2009-04-07 15:30:00,5.61,5.66,5.58,5.59,4120200.0,4.2461,4.2839,4.2234,4.2309,4120200.0
2009-04-08 09:30:00,5.66,5.8,5.62,5.8,1771400.0,4.2839,4.3899,4.2536,4.3899,1771400.0
2009-04-08 10:00:00,5.8,5.81,5.71,5.72,1973600.0,4.3899,4.3974,4.3218,4.3293,1973600.0
2009-04-08 10:30:00,5.72,5.76,5.7,5.72,1594800.0,4.3293,4.3596,4.3142,4.3293,1594800.0
2009-04-08 11:00:00,5.71,5.76,5.71,5.75,972400.0,4.3218,4.3596,4.3218,4.352,972400.0
2009-04-08 11:30:00,5.75,5.78,5.73,5.76,1070600.0,4.352,4.3747,4.3369,4.3596,1070600.0
2009-04-08 12:00:00,5.76,5.78,5.75,5.76,1721400.0,4.3596,4.3747,4.352,4.3596,1721400.0
2009-04-08 12:30:00,5.76,5.78,5.74,5.77,991000.0,4.3596,4.3747,4.3445,4.3672,991000.0
2009-04-08 13:00:00,5.77,5.77,5.75,5.77,364200.0,4.3672,4.3672,4.352,4.3672,364200.0
2009-04-08 13:30:00,5.76,5.77,5.73,5.75,692800.0,4.3596,4.3672,4.3369,4.352,692800.0
2009-04-08 14:00:00,5.75,5.76,5.71,5.71,1591000.0,4.352,4.3596,4.3218,4.3218,1591000.0
2009-04-08 14:30:00,5.71,5.73,5.68,5.71,995400.0,4.3218,4.3369,4.299,4.3218,995400.0
2009-04-08 15:00:00,5.71,5.73,5.66,5.71,889000.0,4.3218,4.3369,4.2839,4.3218,889000.0
2009-04-08 15:30:00,5.7,5.74,5.7,5.74,2347200.0,4.3142,4.3445,4.3142,4.3445,2347200.0
2009-04-09 09:30:00,5.82,6.0,5.82,5.99,2840200.0,4.405,4.5412,4.405,4.5337,2840200.0
2009-04-09 10:00:00,6.0,6.05,5.98,6.03,4315400.0,4.5412,4.5791,4.5261,4.5639,4315400.0
2009-04-09 10:30:00,6.03,6.08,6.03,6.04,2100600.0,4.5639,4.6018,4.5639,4.5715,2100600.0
2009-04-09 11:00:00,6.04,6.05,6.02,6.02,1379000.0,4.5715,4.5791,4.5564,4.5564,1379000.0
2009-04-09 11:30:00,6.02,6.05,6.01,6.01,1811000.0,4.5564,4.5791,4.5488,4.5488,1811000.0
2009-04-09 12:00:00,6.02,6.02,5.99,6.0,1647800.0,4.5564,4.5564,4.5337,4.5412,1647800.0
2009-04-09 12:30:00,6.01,6.02,6.0,6.01,506200.0,4.5488,4.5564,4.5412,4.5488,506200.0
2009-04-09 13:00:00,6.0,6.03,6.0,6.02,680200.0,4.5412,4.5639,4.5412,4.5564,680200.0
2009-04-09 13:30:00,6.02,6.02,6.01,6.01,885400.0,4.5564,4.5564,4.5488,4.5488,885400.0
2009-04-09 14:00:00,6.01,6.01,5.98,6.01,856600.0,4.5488,4.5488,4.5261,4.5488,856600.0
2009-04-09 14:30:00,6.01,6.03,6.01,6.01,882200.0,4.5488,4.5639,4.5488,4.5488,882200.0
2009-04-09 15:00:00,6.01,6.02,5.99,6.01,887000.0,4.5488,4.5564,4.5337,4.5488,887000.0
2009-04-09 15:30:00,6.01,6.02,5.97,6.01,3641200.0,4.5488,4.5564,4.5185,4.5488,3641200.0
2009-04-13 09:30:00,5.98,6.01,5.89,5.9,1661200.0,4.5261,4.5488,4.458,4.4656,1661200.0
2009-04-13 10:00:00,5.9,5.97,5.89,5.95,1051000.0,4.4656,4.5185,4.458,4.5034,1051000.0
2009-04-13 10:30:00,5.95,5.96,5.92,5.92,876400.0,4.5034,4.511,4.4807,4.4807,876400.0
2009-04-13 11:00:00,5.92,5.92,5.86,5.91,1029600.0,4.4807,4.4807,4.4353,4.4731,1029600.0
2009-04-13 11:30:00,5.91,5.93,5.9,5.93,647200.0,4.4731,4.4883,4.4656,4.4883,647200.0
2009-04-13 12:00:00,5.93,5.93,5.92,5.93,478200.0,4.4883,4.4883,4.4807,4.4883,478200.0
2009-04-13 12:30:00,5.93,5.96,5.93,5.95,529200.0,4.4883,4.511,4.4883,4.5034,529200.0
2009-04-13 13:00:00,5.95,5.96,5.92,5.95,604200.0,4.5034,4.511,4.4807,4.5034,604200.0
2009-04-13 13:30:00,5.96,5.97,5.95,5.96,577600.0,4.511,4.5185,4.5034,4.511,577600.0
2009-04-13 14:00:00,5.97,5.98,5.93,5.97,1462600.0,4.5185,4.5261,4.4883,4.5185,1462600.0
2009-04-13 14:30:00,5.97,5.98,5.95,5.96,570200.0,4.5185,4.5261,4.5034,4.511,570200.0
2009-04-13 15:00:00,5.96,6.04,5.96,6.03,2117200.0,4.511,4.5715,4.511,4.5639,2117200.0
2009-04-13 15:30:00,6.03,6.06,5.99,6.0,3265000.0,4.5639,4.5867,4.5337,4.5412,3265000.0
2009-04-14 09:30:00,5.95,5.95,5.87,5.89,2516800.0,4.5034,4.5034,4.4428,4.458,2516800.0
2009-04-14 10:00:00,5.89,5.93,5.88,5.93,2176400.0,4.458,4.4883,4.4504,4.4883,2176400.0
2009-04-14 10:30:00,5.93,5.96,5.92,5.95,1016000.0,4.4883,4.511,4.4807,4.5034,1016000.0
2009-04-14 11:00:00,5.96,5.96,5.9,5.9,1890400.0,4.511,4.511,4.4656,4.4656,1890400.0
2009-04-14 11:30:00,5.9,5.93,5.9,5.92,1023800.0,4.4656,4.4883,4.4656,4.4807,1023800.0
2009-04-14 12:00:00,5.92,5.93,5.91,5.92,847800.0,4.4807,4.4883,4.4731,4.4807,847800.0
2009-04-14 12:30:00,5.92,5.93,5.91,5.92,1436800.0,4.4807,4.4883,4.4731,4.4807,1436800.0
2009-04-14 13:00:00,5.92,5.93,5.9,5.93,1897600.0,4.4807,4.4883,4.4656,4.4883,1897600.0
2009-04-14 13:30:00,5.93,5.97,5.91,5.93,3502600.0,4.4883,4.5185,4.4731,4.4883,3502600.0
2009-04-14 14:00:00,5.93,5.98,5.92,5.94,3341400.0,4.4883,4.5261,4.4807,4.4958,3341400.0
2009-04-14 14:30:00,5.95,5.97,5.93,5.96,1379200.0,4.5034,4.5185,4.4883,4.511,1379200.0
2009-04-14 15:00:00,5.96,5.98,5.94,5.95,2751200.0,4.511,4.5261,4.4958,4.5034,2751200.0
2009-04-14 15:30:00,5.95,5.97,5.92,5.93,4196800.0,4.5034,4.5185,4.4807,4.4883,4196800.0
2009-04-15 09:30:00,5.58,5.8,5.57,5.78,6048600.0,4.2234,4.3899,4.2158,4.3747,6048600.0
2009-04-15 10:00:00,5.78,5.83,5.74,5.81,3806000.0,4.3747,4.4126,4.3445,4.3974,3806000.0
2009-04-15 10:30:00,5.81,5.81,5.74,5.76,3222200.0,4.3974,4.3974,4.3445,4.3596,3222200.0
2009-04-15 11:00:00,5.76,5.78,5.73,5.77,1817400.0,4.3596,4.3747,4.3369,4.3672,1817400.0
2009-04-15 11:30:00,5.77,5.8,5.75,5.77,1323000.0,4.3672,4.3899,4.352,4.3672,1323000.0
2009-04-15 12:00:00,5.77,5.8,5.77,5.8,1804000.0,4.3672,4.3899,4.3672,4.3899,1804000.0
2009-04-15 12:30:00,5.8,5.84,5.79,5.84,973000.0,4.3899,4.4201,4.3823,4.4201,973000.0
2009-04-15 13:00:00,5.84,5.86,5.79,5.8,1932200.0,4.4201,4.4353,4.3823,4.3899,1932200.0
2009-04-15 13:30:00,5.8,5.82,5.77,5.82,2022600.0,4.3899,4.405,4.3672,4.405,2022600.0
2009-04-15 14:00:00,5.81,5.83,5.75,5.75,2431400.0,4.3974,4.4126,4.352,4.352,2431400.0
2009-04-15 14:30:00,5.75,5.79,5.73,5.75,2349200.0,4.352,4.3823,4.3369,4.352,2349200.0
2009-04-15 15:00:00,5.75,5.8,5.73,5.79,2688200.0,4.352,4.3899,4.3369,4.3823,2688200.0
2009-04-15 15:30:00,5.79,5.86,5.77,5.83,3993000.0,4.3823,4.4353,4.3672,4.4126,3993000.0
2009-04-16 09:30:00,5.74,5.83,5.72,5.79,3690200.0,4.3445,4.4126,4.3293,4.3823,3690200.0
2009-04-16 10:00:00,5.79,5.82,5.77,5.77,2991800.0,4.3823,4.405,4.3672,4.3672,2991800.0
2009-04-16 10:30:00,5.77,5.8,5.71,5.71,2623000.0,4.3672,4.3899,4.3218,4.3218,2623000.0
2009-04-16 11:00:00,5.71,5.78,5.71,5.77,1901000.0,4.3218,4.3747,4.3218,4.3672,1901000.0
2009-04-16 11:30:00,5.77,5.78,5.74,5.75,1125800.0,4.3672,4.3747,4.3445,4.352,1125800.0
2009-04-16 12:00:00,5.75,5.78,5.75,5.75,1738600.0,4.352,4.3747,4.352,4.352,1738600.0
2009-04-16 12:30:00,5.76,5.84,5.75,5.82,2102800.0,4.3596,4.4201,4.352,4.405,2102800.0
2009-04-16 13:00:00,5.82,5.84,5.79,5.84,1826800.0,4.405,4.4201,4.3823,4.4201,1826800.0
2009-04-16 13:30:00,5.84,5.85,5.81,5.81,1957200.0,4.4201,4.4277,4.3974,4.3974,1957200.0
2009-04-16 14:00:00,5.81,5.82,5.8,5.82,2538800.0,4.3974,4.405,4.3899,4.405,2538800.0
2009-04-16 14:30:00,5.82,5.84,5.81,5.81,3454800.0,4.405,4.4201,4.3974,4.3974,3454800.0
2009-04-16 15:00:00,5.81,5.84,5.81,5.83,3059800.0,4.3974,4.4201,4.3974,4.4126,3059800.0
2009-04-16 15:30:00,5.84,5.84,5.8,5.8,6136400.0,4.4201,4.4201,4.3899,4.3899,6136400.0
2009-04-17 09:30:00,5.77,5.99,5.76,5.97,5461000.0,4.3672,4.5337,4.3596,4.5185,5461000.0
2009-04-17 10:00:00,5.97,5.98,5.91,5.92,2097800.0,4.5185,4.5261,4.4731,4.4807,2097800.0
2009-04-17 10:30:00,5.92,5.92,5.86,5.89,1958200.0,4.4807,4.4807,4.4353,4.458,1958200.0
2009-04-17 11:00:00,5.89,5.89,5.86,5.89,1335800.0,4.458,4.458,4.4353,4.458,1335800.0
2009-04-17 11:30:00,5.89,5.97,5.88,5.96,2483600.0,4.458,4.5185,4.4504,4.511,2483600.0
2009-04-17 12:00:00,5.95,6.02,5.95,5.98,3531000.0,4.5034,4.5564,4.5034,4.5261,3531000.0
2009-04-17 12:30:00,5.98,6.02,5.96,6.0,1307600.0,4.5261,4.5564,4.511,4.5412,1307600.0
2009-04-17 13:00:00,6.0,6.0,5.98,5.99,1329000.0,4.5412,4.5412,4.5261,4.5337,1329000.0
2009-04-17 13:30:00,5.99,6.09,5.99,6.06,2276600.0,4.5337,4.6094,4.5337,4.5867,2276600.0
2009-04-17 14:00:00,6.06,6.11,6.05,6.05,2681200.0,4.5867,4.6245,4.5791,4.5791,2681200.0
2009-04-17 14:30:00,6.05,6.09,6.03,6.03,2569200.0,4.5791,4.6094,4.5639,4.5639,2569200.0
2009-04-17 15:00:00,6.03,6.07,6.02,6.03,2015400.0,4.5639,4.5942,4.5564,4.5639,2015400.0
2009-04-17 15:30:00,6.03,6.05,6.0,6.01,5418000.0,4.5639,4.5791,4.5412,4.5488,5418000.0
2009-04-20 09:30:00,5.79,5.86,5.69,5.7,4531400.0,4.3823,4.4353,4.3066,4.3142,4531400.0
2009-04-20 10:00:00,5.7,5.73,5.65,5.69,2843800.0,4.3142,4.3369,4.2763,4.3066,2843800.0
2009-04-20 10:30:00,5.69,5.72,5.66,5.67,1320200.0,4.3066,4.3293,4.2839,4.2915,1320200.0
2009-04-20 11:00:00,5.67,5.67,5.63,5.66,1039000.0,4.2915,4.2915,4.2612,4.2839,1039000.0
2009-04-20 11:30:00,5.66,5.66,5.63,5.63,1174400.0,4.2839,4.2839,4.2612,4.2612,1174400.0
2009-04-20 12:00:00,5.63,5.67,5.63,5.66,2322200.0,4.2612,4.2915,4.2612,4.2839,2322200.0
2009-04-20 12:30:00,5.66,5.68,5.63,5.67,810000.0,4.2839,4.299,4.2612,4.2915,810000.0
2009-04-20 13:00:00,5.67,5.68,5.64,5.67,859600.0,4.2915,4.299,4.2688,4.2915,859600.0
2009-04-20 13:30:00,5.68,5.69,5.67,5.68,1829200.0,4.299,4.3066,4.2915,4.299,1829200.0
2009-04-20 14:00:00,5.68,5.71,5.66,5.71,990200.0,4.299,4.3218,4.2839,4.3218,990200.0
2009-04-20 14:30:00,5.71,5.72,5.67,5.68,1496400.0,4.3218,4.3293,4.2915,4.299,1496400.0
2009-04-20 15:00:00,5.68,5.69,5.66,5.68,762400.0,4.299,4.3066,4.2839,4.299,762400.0
2009-04-20 15:30:00,5.68,5.73,5.68,5.69,3628800.0,4.299,4.3369,4.299,4.3066,3628800.0
2009-04-21 09:30:00,5.62,5.76,5.6,5.75,2795600.0,4.2536,4.3596,4.2385,4.352,2795600.0
2009-04-21 10:00:00,5.75,5.77,5.71,5.75,2664200.0,4.352,4.3672,4.3218,4.352,2664200.0
2009-04-21 10:30:00,5.75,5.78,5.74,5.77,1488600.0,4.352,4.3747,4.3445,4.3672,1488600.0
2009-04-21 11:00:00,5.78,5.82,5.76,5.82,2295000.0,4.3747,4.405,4.3596,4.405,2295000.0
2009-04-21 11:30:00,5.82,5.83,5.8,5.81,1369800.0,4.405,4.4126,4.3899,4.3974,1369800.0
2009-04-21 12:00:00,5.81,5.82,5.8,5.81,931200.0,4.3974,4.405,4.3899,4.3974,931200.0
2009-04-21 12:30:00,5.81,5.82,5.77,5.78,765200.0,4.3974,4.405,4.3672,4.3747,765200.0
2009-04-21 13:00:00,5.78,5.81,5.77,5.79,1186000.0,4.3747,4.3974,4.3672,4.3823,1186000.0
2009-04-21 13:30:00,5.79,5.83,5.78,5.82,1892400.0,4.3823,4.4126,4.3747,4.405,1892400.0
2009-04-21 14:00:00,5.82,5.83,5.77,5.82,1473400.0,4.405,4.4126,4.3672,4.405,1473400.0
2009-04-21 14:30:00,5.82,5.85,5.82,5.84,1537600.0,4.405,4.4277,4.405,4.4201,1537600.0
2009-04-21 15:00:00,5.84,5.92,5.83,5.89,2189400.0,4.4201,4.4807,4.4126,4.458,2189400.0
2009-04-21 15:30:00,5.88,5.91,5.85,5.9,5622600.0,4.4504,4.4731,4.4277,4.4656,5622600.0
2009-04-22 09:30:00,5.83,6.0,5.77,5.98,2196200.0,4.4126,4.5412,4.3672,4.5261,2196200.0
2009-04-22 10:00:00,5.98,6.13,5.93,6.09,3727200.0,4.5261,4.6396,4.4883,4.6094,3727200.0
2009-04-22 10:30:00,6.09,6.11,6.07,6.07,1697200.0,4.6094,4.6245,4.5942,4.5942,1697200.0
2009-04-22 11:00:00,6.07,6.14,6.06,6.14,1420600.0,4.5942,4.6472,4.5867,4.6472,1420600.0
2009-04-22 11:30:00,6.14,6.23,6.14,6.23,2416000.0,4.6472,4.7153,4.6472,4.7153,2416000.0
2009-04-22 12:00:00,6.22,6.23,6.15,6.16,1669200.0,4.7078,4.7153,4.6548,4.6623,1669200.0
2009-04-22 12:30:00,6.16,6.17,6.11,6.14,3205400.0,4.6623,4.6699,4.6245,4.6472,3205400.0
2009-04-22 13:00:00,6.14,6.21,6.13,6.19,2604600.0,4.6472,4.7002,4.6396,4.685,2604600.0
2009-04-22 13:30:00,6.19,6.22,6.15,6.15,1790400.0,4.685,4.7078,4.6548,4.6548,1790400.0
2009-04-22 14:00:00,6.15,6.24,6.15,6.24,1947400.0,4.6548,4.7229,4.6548,4.7229,1947400.0
2009-04-22 14:30:00,6.24,6.3,6.23,6.28,3047400.0,4.7229,4.7683,4.7153,4.7532,3047400.0
2009-04-22 15:00:00,6.29,6.35,6.28,6.32,6483200.0,4.7607,4.8061,4.7532,4.7834,6483200.0
2009-04-22 15:30:00,6.32,6.32,6.26,6.28,11317600.0,4.7834,4.7834,4.738,4.7532,11317600.0
2009-04-23 09:30:00,6.25,6.5,6.24,6.45,5045200.0,4.7305,4.9197,4.7229,4.8818,5045200.0
2009-04-23 10:00:00,6.45,6.5,6.42,6.46,4014000.0,4.8818,4.9197,4.8591,4.8894,4014000.0
2009-04-23 10:30:00,6.46,6.53,6.45,6.5,5063600.0,4.8894,4.9424,4.8818,4.9197,5063600.0
2009-04-23 11:00:00,6.49,6.49,6.42,6.45,5048200.0,4.9121,4.9121,4.8591,4.8818,5048200.0
2009-04-23 11:30:00,6.45,6.48,6.42,6.43,1831800.0,4.8818,4.9045,4.8591,4.8667,1831800.0
2009-04-23 12:00:00,6.43,6.49,6.41,6.45,2388000.0,4.8667,4.9121,4.8516,4.8818,2388000.0
2009-04-23 12:30:00,6.45,6.53,6.42,6.53,2351600.0,4.8818,4.9424,4.8591,4.9424,2351600.0
2009-04-23 13:00:00,6.53,6.61,6.52,6.58,3057600.0,4.9424,5.0029,4.9348,4.9802,3057600.0
2009-04-23 13:30:00,6.59,6.6,6.55,6.59,2464800.0,4.9878,4.9954,4.9575,4.9878,2464800.0
2009-04-23 14:00:00,6.59,6.63,6.56,6.62,2541200.0,4.9878,5.0181,4.9651,5.0105,2541200.0
2009-04-23 14:30:00,6.62,6.67,6.6,6.64,2959600.0,5.0105,5.0483,4.9954,5.0256,2959600.0
2009-04-23 15:00:00,6.64,6.66,6.6,6.64,3453400.0,5.0256,5.0408,4.9954,5.0256,3453400.0
2009-04-23 15:30:00,6.64,6.7,6.6,6.68,6107400.0,5.0256,5.0711,4.9954,5.0559,6107400.0
2009-04-24 09:30:00,6.62,6.7,6.56,6.7,3753600.0,5.0105,5.0711,4.9651,5.0711,3753600.0
2009-04-24 10:00:00,6.7,6.73,6.68,6.72,4393800.0,5.0711,5.0938,5.0559,5.0862,4393800.0
2009-04-24 10:30:00,6.71,6.73,6.68,6.71,2796200.0,5.0786,5.0938,5.0559,5.0786,2796200.0
2009-04-24 11:00:00,6.71,6.74,6.68,6.71,2249600.0,5.0786,5.1013,5.0559,5.0786,2249600.0
2009-04-24 11:30:00,6.71,6.82,6.71,6.8,2130000.0,5.0786,5.1619,5.0786,5.1467,2130000.0
2009-04-24 12:00:00,6.81,6.81,6.7,6.7,1454000.0,5.1543,5.1543,5.0711,5.0711,1454000.0
2009-04-24 12:30:00,6.7,6.76,6.7,6.74,1952000.0,5.0711,5.1165,5.0711,5.1013,1952000.0
2009-04-24 13:00:00,6.73,6.74,6.73,6.73,803200.0,5.0938,5.1013,5.0938,5.0938,803200.0
2009-04-24 13:30:00,6.74,6.77,6.73,6.77,1555600.0,5.1013,5.124,5.0938,5.124,1555600.0
2009-04-24 14:00:00,6.77,6.78,6.68,6.76,3431800.0,5.124,5.1316,5.0559,5.1165,3431800.0
2009-04-24 14:30:00,6.76,6.82,6.75,6.81,2238600.0,5.1165,5.1619,5.1089,5.1543,2238600.0
2009-04-24 15:00:00,6.81,6.83,6.76,6.77,2005600.0,5.1543,5.1694,5.1165,5.124,2005600.0
2009-04-24 15:30:00,6.77,6.8,6.72,6.75,5686200.0,5.124,5.1467,5.0862,5.1089,5686200.0
2009-04-27 09:30:00,6.54,6.66,6.48,6.59,3813000.0,4.95,5.0408,4.9045,4.9878,3813000.0
2009-04-27 10:00:00,6.59,6.7,6.51,6.65,2863000.0,4.9878,5.0711,4.9272,5.0332,2863000.0
2009-04-27 10:30:00,6.65,6.68,6.62,6.67,2224000.0,5.0332,5.0559,5.0105,5.0483,2224000.0
2009-04-27 11:00:00,6.67,6.7,6.64,6.68,1385400.0,5.0483,5.0711,5.0256,5.0559,1385400.0
2009-04-27 11:30:00,6.69,6.78,6.67,6.76,1642400.0,5.0635,5.1316,5.0483,5.1165,1642400.0
2009-04-27 12:00:00,6.76,6.82,6.74,6.75,1824600.0,5.1165,5.1619,5.1013,5.1089,1824600.0
2009-04-27 12:30:00,6.75,6.75,6.64,6.65,818800.0,5.1089,5.1089,5.0256,5.0332,818800.0
2009-04-27 13:00:00,6.65,6.66,6.57,6.57,1119000.0,5.0332,5.0408,4.9727,4.9727,1119000.0
2009-04-27 13:30:00,6.57,6.59,6.55,6.57,790400.0,4.9727,4.9878,4.9575,4.9727,790400.0
2009-04-27 14:00:00,6.57,6.59,6.53,6.58,1997800.0,4.9727,4.9878,4.9424,4.9802,1997800.0
2009-04-27 14:30:00,6.58,6.61,6.57,6.59,1132800.0,4.9802,5.0029,4.9727,4.9878,1132800.0
2009-04-27 15:00:00,6.59,6.77,6.53,6.56,3148200.0,4.9878,5.124,4.9424,4.9651,3148200.0
2009-04-27 15:30:00,6.55,6.66,6.52,6.6,4121200.0,4.9575,5.0408,4.9348,4.9954,4121200.0
2009-04-28 09:30:00,6.52,6.74,6.48,6.72,3880400.0,4.9348,5.1013,4.9045,5.0862,3880400.0
2009-04-28 10:00:00,6.72,6.95,6.72,6.93,5144000.0,5.0862,5.2603,5.0862,5.2451,5144000.0
2009-04-28 10:30:00,6.93,6.99,6.86,6.87,3376200.0,5.2451,5.2905,5.1922,5.1997,3376200.0
2009-04-28 11:00:00,6.87,6.93,6.85,6.93,1646200.0,5.1997,5.2451,5.1846,5.2451,1646200.0
2009-04-28 11:30:00,6.92,6.93,6.83,6.85,1488800.0,5.2376,5.2451,5.1694,5.1846,1488800.0
2009-04-28 12:00:00,6.86,6.9,6.84,6.89,1216400.0,5.1922,5.2224,5.177,5.2149,1216400.0
2009-04-28 12:30:00,6.9,6.9,6.84,6.88,1029200.0,5.2224,5.2224,5.177,5.2073,1029200.0
2009-04-28 13:00:00,6.88,6.9,6.82,6.84,1449200.0,5.2073,5.2224,5.1619,5.177,1449200.0
2009-04-28 13:30:00,6.83,6.85,6.79,6.81,2160800.0,5.1694,5.1846,5.1392,5.1543,2160800.0
2009-04-28 14:00:00,6.81,6.9,6.81,6.87,1840800.0,5.1543,5.2224,5.1543,5.1997,1840800.0
2009-04-28 14:30:00,6.88,6.92,6.83,6.84,1837400.0,5.2073,5.2376,5.1694,5.177,1837400.0
2009-04-28 15:00:00,6.84,6.86,6.79,6.79,2341200.0,5.177,5.1922,5.1392,5.1392,2341200.0
2009-04-28 15:30:00,6.79,6.8,6.75,6.75,3830800.0,5.1392,5.1467,5.1089,5.1089,3830800.0
2009-04-29 09:30:00,6.82,6.91,6.73,6.88,2629800.0,5.1619,5.23,5.0938,5.2073,2629800.0
2009-04-29 10:00:00,6.89,6.9,6.82,6.87,1868800.0,5.2149,5.2224,5.1619,5.1997,1868800.0
2009-04-29 10:30:00,6.87,6.91,6.85,6.89,1996200.0,5.1997,5.23,5.1846,5.2149,1996200.0
2009-04-29 11:00:00,6.89,6.97,6.84,6.93,2029200.0,5.2149,5.2754,5.177,5.2451,2029200.0
2009-04-29 11:30:00,6.93,6.94,6.87,6.88,1076400.0,5.2451,5.2527,5.1997,5.2073,1076400.0
2009-04-29 12:00:00,6.88,6.9,6.84,6.86,1374800.0,5.2073,5.2224,5.177,5.1922,1374800.0
2009-04-29 12:30:00,6.86,6.89,6.82,6.89,1494600.0,5.1922,5.2149,5.1619,5.2149,1494600.0
2009-04-29 13:00:00,6.89,6.94,6.86,6.92,1455800.0,5.2149,5.2527,5.1922,5.2376,1455800.0
2009-04-29 13:30:00,6.92,6.93,6.87,6.87,1294400.0,5.2376,5.2451,5.1997,5.1997,1294400.0
2009-04-29 14:00:00,6.87,6.96,6.87,6.94,2805200.0,5.1997,5.2678,5.1997,5.2527,2805200.0
2009-04-29 14:30:00,6.94,6.98,6.88,6.95,2510600.0,5.2527,5.283,5.2073,5.2603,2510600.0
2009-04-29 15:00:00,6.94,6.96,6.84,6.88,2441200.0,5.2527,5.2678,5.177,5.2073,2441200.0
2009-04-29 15:30:00,6.88,6.89,6.81,6.82,4652400.0,5.2073,5.2149,5.1543,5.1619,4652400.0
2009-04-30 09:30:00,6.9,7.5,6.85,7.49,8655600.0,5.2224,5.6766,5.1846,5.669,8655600.0
2009-04-30 10:00:00,7.5,7.72,7.21,7.61,11459600.0,5.6766,5.8431,5.4571,5.7598,11459600.0
2009-04-30 10:30:00,7.61,7.64,7.53,7.59,3622800.0,5.7598,5.7825,5.6993,5.7447,3622800.0
2009-04-30 11:00:00,7.59,7.63,7.51,7.52,3648600.0,5.7447,5.7749,5.6841,5.6917,3648600.0
2009-04-30 11:30:00,7.52,7.56,7.49,7.5,2929800.0,5.6917,5.722,5.669,5.6766,2929800.0
2009-04-30 12:00:00,7.5,7.55,7.47,7.51,2579600.0,5.6766,5.7144,5.6538,5.6841,2579600.0
2009-04-30 12:30:00,7.51,7.51,7.39,7.42,4525600.0,5.6841,5.6841,5.5933,5.616,4525600.0
2009-04-30 13:00:00,7.42,7.46,7.31,7.31,3156200.0,5.616,5.6463,5.5327,5.5327,3156200.0
2009-04-30 13:30:00,7.31,7.39,7.28,7.38,2393600.0,5.5327,5.5933,5.51,5.5857,2393600.0
2009-04-30 14:00:00,7.38,7.39,7.3,7.35,1721800.0,5.5857,5.5933,5.5252,5.563,1721800.0
2009-04-30 14:30:00,7.35,7.36,7.27,7.29,2474800.0,5.563,5.5706,5.5025,5.5176,2474800.0
2009-04-30 15:00:00,7.29,7.3,7.18,7.18,6158400.0,5.5176,5.5252,5.4344,5.4344,6158400.0
2009-04-30 15:30:00,7.18,7.29,7.18,7.23,10396000.0,5.4344,5.5176,5.4344,5.4722,10396000.0
2009-05-01 09:30:00,7.23,7.25,7.08,7.15,4874000.0,5.4722,5.4873,5.3587,5.4116,4874000.0
2009-05-01 10:00:00,7.15,7.18,7.12,7.18,3185200.0,5.4116,5.4344,5.3889,5.4344,3185200.0
2009-05-01 10:30:00,7.18,7.22,7.15,7.17,1955400.0,5.4344,5.4646,5.4116,5.4268,1955400.0
2009-05-01 11:00:00,7.17,7.17,7.11,7.11,2611800.0,5.4268,5.4268,5.3814,5.3814,2611800.0
2009-05-01 11:30:00,7.11,7.12,7.05,7.06,1956000.0,5.3814,5.3889,5.336,5.3435,1956000.0
2009-05-01 12:00:00,7.05,7.08,7.03,7.05,1090400.0,5.336,5.3587,5.3208,5.336,1090400.0
2009-05-01 12:30:00,7.04,7.08,7.03,7.06,1974400.0,5.3284,5.3587,5.3208,5.3435,1974400.0
2009-05-01 13:00:00,7.06,7.1,7.06,7.1,1175000.0,5.3435,5.3738,5.3435,5.3738,1175000.0
2009-05-01 13:30:00,7.1,7.11,7.05,7.06,2035600.0,5.3738,5.3814,5.336,5.3435,2035600.0
2009-05-01 14:00:00,7.06,7.07,7.02,7.03,2301000.0,5.3435,5.3511,5.3133,5.3208,2301000.0
2009-05-01 14:30:00,7.03,7.03,6.97,6.98,2598600.0,5.3208,5.3208,5.2754,5.283,2598600.0
2009-05-01 15:00:00,6.98,6.98,6.86,6.89,3476000.0,5.283,5.283,5.1922,5.2149,3476000.0
2009-05-01 15:30:00,6.88,6.92,6.86,6.9,7229400.0,5.2073,5.2376,5.1922,5.2224,7229400.0
2009-05-04 09:30:00,7.0,7.12,6.95,7.07,2975600.0,5.2981,5.3889,5.2603,5.3511,2975600.0
2009-05-04 10:00:00,7.07,7.24,7.06,7.21,2701000.0,5.3511,5.4798,5.3435,5.4571,2701000.0
2009-05-04 10:30:00,7.21,7.22,7.12,7.14,2105800.0,5.4571,5.4646,5.3889,5.4041,2105800.0
2009-05-04 11:00:00,7.14,7.19,7.13,7.13,2547400.0,5.4041,5.4419,5.3965,5.3965,2547400.0
2009-05-04 11:30:00,7.13,7.17,7.08,7.1,1596400.0,5.3965,5.4268,5.3587,5.3738,1596400.0
2009-05-04 12:00:00,7.1,7.13,7.05,7.08,2542000.0,5.3738,5.3965,5.336,5.3587,2542000.0
2009-05-04 12:30:00,7.08,7.13,7.07,7.12,1467600.0,5.3587,5.3965,5.3511,5.3889,1467600.0
2009-05-04 13:00:00,7.12,7.18,7.11,7.16,787000.0,5.3889,5.4344,5.3814,5.4192,787000.0
2009-05-04 13:30:00,7.15,7.19,7.15,7.15,1207000.0,5.4116,5.4419,5.4116,5.4116,1207000.0
2009-05-04 14:00:00,7.16,7.2,7.12,7.2,1516000.0,5.4192,5.4495,5.3889,5.4495,1516000.0
2009-05-04 14:30:00,7.2,7.2,7.11,7.13,2316000.0,5.4495,5.4495,5.3814,5.3965,2316000.0
2009-05-04 15:00:00,7.13,7.18,7.13,7.13,2947400.0,5.3965,5.4344,5.3965,5.3965,2947400.0
2009-05-04 15:30:00,7.13,7.15,7.09,7.14,6425600.0,5.3965,5.4116,5.3662,5.4041,6425600.0
2009-05-05 09:30:00,7.05,7.21,7.04,7.19,1611600.0,5.336,5.4571,5.3284,5.4419,1611600.0
2009-05-05 10:00:00,7.2,7.21,7.11,7.16,2065600.0,5.4495,5.4571,5.3814,5.4192,2065600.0
2009-05-05 10:30:00,7.16,7.17,7.11,7.11,1360400.0,5.4192,5.4268,5.3814,5.3814,1360400.0
2009-05-05 11:00:00,7.11,7.16,7.06,7.09,1612200.0,5.3814,5.4192,5.3435,5.3662,1612200.0
2009-05-05 11:30:00,7.09,7.14,7.05,7.05,2210200.0,5.3662,5.4041,5.336,5.336,2210200.0
2009-05-05 12:00:00,7.05,7.09,7.02,7.09,946200.0,5.336,5.3662,5.3133,5.3662,946200.0
2009-05-05 12:30:00,7.08,7.09,7.05,7.08,814000.0,5.3587,5.3662,5.336,5.3587,814000.0
2009-05-05 13:00:00,7.07,7.11,7.02,7.03,1359600.0,5.3511,5.3814,5.3133,5.3208,1359600.0
2009-05-05 13:30:00,7.03,7.06,7.02,7.05,1665600.0,5.3208,5.3435,5.3133,5.336,1665600.0
2009-05-05 14:00:00,7.05,7.07,7.0,7.01,1251600.0,5.336,5.3511,5.2981,5.3057,1251600.0
2009-05-05 14:30:00,7.01,7.06,7.0,7.03,1174200.0,5.3057,5.3435,5.2981,5.3208,1174200.0
2009-05-05 15:00:00,7.03,7.07,7.02,7.04,1863200.0,5.3208,5.3511,5.3133,5.3284,1863200.0
2009-05-05 15:30:00,7.04,7.14,7.03,7.11,4536600.0,5.3284,5.4041,5.3208,5.3814,4536600.0
2009-05-06 09:30:00,7.16,7.2,7.09,7.13,1843600.0,5.4192,5.4495,5.3662,5.3965,1843600.0
2009-05-06 10:00:00,7.13,7.14,6.89,6.9,2299200.0,5.3965,5.4041,5.2149,5.2224,2299200.0
2009-05-06 10:30:00,6.89,6.96,6.88,6.95,2187200.0,5.2149,5.2678,5.2073,5.2603,2187200.0
2009-05-06 11:00:00,6.95,6.99,6.9,6.96,1942400.0,5.2603,5.2905,5.2224,5.2678,1942400.0
2009-05-06 11:30:00,6.96,7.05,6.95,7.04,1622400.0,5.2678,5.336,5.2603,5.3284,1622400.0
2009-05-06 12:00:00,7.04,7.04,6.99,7.02,1538200.0,5.3284,5.3284,5.2905,5.3133,1538200.0
2009-05-06 12:30:00,7.01,7.02,6.98,6.99,935200.0,5.3057,5.3133,5.283,5.2905,935200.0
2009-05-06 13:00:00,6.99,7.02,6.98,6.99,1528800.0,5.2905,5.3133,5.283,5.2905,1528800.0
2009-05-06 13:30:00,6.99,7.02,6.98,7.01,1513400.0,5.2905,5.3133,5.283,5.3057,1513400.0
2009-05-06 14:00:00,7.02,7.08,7.0,7.08,947200.0,5.3133,5.3587,5.2981,5.3587,947200.0
2009-05-06 14:30:00,7.08,7.1,6.99,7.0,2166400.0,5.3587,5.3738,5.2905,5.2981,2166400.0
2009-05-06 15:00:00,7.0,7.01,6.94,6.96,1835200.0,5.2981,5.3057,5.2527,5.2678,1835200.0
2009-05-06 15:30:00,6.96,7.13,6.94,7.01,5174600.0,5.2678,5.3965,5.2527,5.3057,5174600.0
2009-05-07 09:30:00,7.04,7.25,7.04,7.17,5096600.0,5.3284,5.4873,5.3284,5.4268,5096600.0
2009-05-07 10:00:00,7.17,7.22,7.03,7.06,5026000.0,5.4268,5.4646,5.3208,5.3435,5026000.0
2009-05-07 10:30:00,7.06,7.09,7.01,7.07,1910800.0,5.3435,5.3662,5.3057,5.3511,1910800.0
2009-05-07 11:00:00,7.07,7.1,7.0,7.01,1533800.0,5.3511,5.3738,5.2981,5.3057,1533800.0
2009-05-07 11:30:00,7.0,7.06,7.0,7.05,1210200.0,5.2981,5.3435,5.2981,5.336,1210200.0
2009-05-07 12:00:00,7.05,7.05,7.0,7.03,1212800.0,5.336,5.336,5.2981,5.3208,1212800.0
2009-05-07 12:30:00,7.03,7.07,7.02,7.05,751800.0,5.3208,5.3511,5.3133,5.336,751800.0
2009-05-07 13:00:00,7.05,7.05,6.95,6.95,1366600.0,5.336,5.336,5.2603,5.2603,1366600.0
2009-05-07 13:30:00,6.95,6.98,6.9,6.94,1536400.0,5.2603,5.283,5.2224,5.2527,1536400.0
2009-05-07 14:00:00,6.94,6.96,6.9,6.96,1043400.0,5.2527,5.2678,5.2224,5.2678,1043400.0
2009-05-07 14:30:00,6.95,6.97,6.9,6.95,1855400.0,5.2603,5.2754,5.2224,5.2603,1855400.0
2009-05-07 15:00:00,6.95,7.02,6.95,7.01,2930000.0,5.2603,5.3133,5.2603,5.3057,2930000.0
2009-05-07 15:30:00,7.0,7.02,6.94,7.0,4624400.0,5.2981,5.3133,5.2527,5.2981,4624400.0
2009-05-08 09:30:00,7.06,7.12,7.01,7.02,3145000.0,5.3435,5.3889,5.3057,5.3133,3145000.0
2009-05-08 10:00:00,7.02,7.02,6.78,6.84,6602800.0,5.3133,5.3133,5.1316,5.177,6602800.0
2009-05-08 10:30:00,6.85,6.9,6.81,6.84,2519000.0,5.1846,5.2224,5.1543,5.177,2519000.0
2009-05-08 11:00:00,6.84,6.88,6.84,6.85,1636000.0,5.177,5.2073,5.177,5.1846,1636000.0
2009-05-08 11:30:00,6.85,6.88,6.83,6.84,1655400.0,5.1846,5.2073,5.1694,5.177,1655400.0
2009-05-08 12:00:00,6.84,6.91,6.83,6.88,1748400.0,5.177,5.23,5.1694,5.2073,1748400.0
2009-05-08 12:30:00,6.89,6.89,6.85,6.88,1249200.0,5.2149,5.2149,5.1846,5.2073,1249200.0
2009-05-08 13:00:00,6.88,6.88,6.86,6.86,666600.0,5.2073,5.2073,5.1922,5.1922,666600.0
2009-05-08 13:30:00,6.86,6.86,6.82,6.82,1236000.0,5.1922,5.1922,5.1619,5.1619,1236000.0
2009-05-08 14:00:00,6.82,6.88,6.82,6.87,1230000.0,5.1619,5.2073,5.1619,5.1997,1230000.0
2009-05-08 14:30:00,6.87,6.91,6.86,6.89,1097200.0,5.1997,5.23,5.1922,5.2149,1097200.0
2009-05-08 15:00:00,6.89,6.91,6.79,6.8,5339800.0,5.2149,5.23,5.1392,5.1467,5339800.0
2009-05-08 15:30:00,6.8,6.83,6.77,6.82,6272600.0,5.1467,5.1694,5.124,5.1619,6272600.0
2009-05-11 09:30:00,6.7,6.75,6.51,6.67,4343400.0,5.0711,5.1089,4.9272,5.0483,4343400.0
2009-05-11 10:00:00,6.67,6.72,6.6,6.68,3069400.0,5.0483,5.0862,4.9954,5.0559,3069400.0
2009-05-11 10:30:00,6.69,6.82,6.67,6.76,2152400.0,5.0635,5.1619,5.0483,5.1165,2152400.0
2009-05-11 11:00:00,6.76,6.78,6.73,6.74,1475400.0,5.1165,5.1316,5.0938,5.1013,1475400.0
2009-05-11 11:30:00,6.74,6.76,6.71,6.74,1275600.0,5.1013,5.1165,5.0786,5.1013,1275600.0
2009-05-11 12:00:00,6.73,6.77,6.71,6.76,547800.0,5.0938,5.124,5.0786,5.1165,547800.0
2009-05-11 12:30:00,6.76,6.77,6.72,6.75,532000.0,5.1165,5.124,5.0862,5.1089,532000.0
2009-05-11 13:00:00,6.75,6.82,6.72,6.81,752000.0,5.1089,5.1619,5.0862,5.1543,752000.0
2009-05-11 13:30:00,6.81,6.88,6.81,6.83,1027800.0,5.1543,5.2073,5.1543,5.1694,1027800.0
2009-05-11 14:00:00,6.84,6.84,6.77,6.78,1077800.0,5.177,5.177,5.124,5.1316,1077800.0
2009-05-11 14:30:00,6.78,6.8,6.76,6.78,889800.0,5.1316,5.1467,5.1165,5.1316,889800.0
2009-05-11 15:00:00,6.78,6.8,6.73,6.76,2616000.0,5.1316,5.1467,5.0938,5.1165,2616000.0
2009-05-11 15:30:00,6.76,6.76,6.71,6.73,2539000.0,5.1165,5.1165,5.0786,5.0938,2539000.0
2009-05-12 09:30:00,6.74,6.8,6.57,6.61,2154800.0,5.1013,5.1467,4.9727,5.0029,2154800.0
2009-05-12 10:00:00,6.62,6.62,6.53,6.56,1966000.0,5.0105,5.0105,4.9424,4.9651,1966000.0
2009-05-12 10:30:00,6.56,6.61,6.52,6.61,2413000.0,4.9651,5.0029,4.9348,5.0029,2413000.0
2009-05-12 11:00:00,6.61,6.62,6.51,6.53,1336200.0,5.0029,5.0105,4.9272,4.9424,1336200.0
2009-05-12 11:30:00,6.53,6.56,6.5,6.54,1078800.0,4.9424,4.9651,4.9197,4.95,1078800.0
2009-05-12 12:00:00,6.54,6.55,6.46,6.47,1540600.0,4.95,4.9575,4.8894,4.897,1540600.0
2009-05-12 12:30:00,6.47,6.5,6.46,6.49,1324600.0,4.897,4.9197,4.8894,4.9121,1324600.0
2009-05-12 13:00:00,6.49,6.54,6.49,6.53,746000.0,4.9121,4.95,4.9121,4.9424,746000.0
2009-05-12 13:30:00,6.53,6.56,6.51,6.52,556200.0,4.9424,4.9651,4.9272,4.9348,556200.0
2009-05-12 14:00:00,6.52,6.56,6.51,6.53,790600.0,4.9348,4.9651,4.9272,4.9424,790600.0
2009-05-12 14:30:00,6.53,6.62,6.52,6.59,1080000.0,4.9424,5.0105,4.9348,4.9878,1080000.0
2009-05-12 15:00:00,6.59,6.66,6.59,6.63,1644000.0,4.9878,5.0408,4.9878,5.0181,1644000.0
2009-05-12 15:30:00,6.63,6.64,6.57,6.59,2451200.0,5.0181,5.0256,4.9727,4.9878,2451200.0
2009-05-13 09:30:00,6.58,6.58,6.45,6.52,3727600.0,4.9802,4.9802,4.8818,4.9348,3727600.0
2009-05-13 10:00:00,6.51,6.53,6.48,6.51,2441000.0,4.9272,4.9424,4.9045,4.9272,2441000.0
2009-05-13 10:30:00,6.51,6.52,6.39,6.41,2216600.0,4.9272,4.9348,4.8364,4.8516,2216600.0
2009-05-13 11:00:00,6.4,6.43,6.38,6.41,1269600.0,4.844,4.8667,4.8289,4.8516,1269600.0
2009-05-13 11:30:00,6.41,6.43,6.38,6.42,1024600.0,4.8516,4.8667,4.8289,4.8591,1024600.0
2009-05-13 12:00:00,6.42,6.45,6.41,6.43,1070800.0,4.8591,4.8818,4.8516,4.8667,1070800.0
2009-05-13 12:30:00,6.44,6.46,6.41,6.43,1127800.0,4.8743,4.8894,4.8516,4.8667,1127800.0
2009-05-13 13:00:00,6.43,6.45,6.39,6.39,1444600.0,4.8667,4.8818,4.8364,4.8364,1444600.0
2009-05-13 13:30:00,6.39,6.43,6.39,6.43,1286200.0,4.8364,4.8667,4.8364,4.8667,1286200.0
2009-05-13 14:00:00,6.43,6.43,6.38,6.4,1234200.0,4.8667,4.8667,4.8289,4.844,1234200.0
2009-05-13 14:30:00,6.4,6.44,6.4,6.43,1115000.0,4.844,4.8743,4.844,4.8667,1115000.0
2009-05-13 15:00:00,6.43,6.44,6.38,6.39,1025200.0,4.8667,4.8743,4.8289,4.8364,1025200.0
2009-05-13 15:30:00,6.39,6.43,6.37,6.37,2794400.0,4.8364,4.8667,4.8213,4.8213,2794400.0
2009-05-14 09:30:00,6.35,6.54,6.33,6.36,2741400.0,4.8061,4.95,4.791,4.8137,2741400.0
2009-05-14 10:00:00,6.37,6.49,6.36,6.45,1425600.0,4.8213,4.9121,4.8137,4.8818,1425600.0
2009-05-14 10:30:00,6.45,6.51,6.45,6.5,843200.0,4.8818,4.9272,4.8818,4.9197,843200.0
2009-05-14 11:00:00,6.5,6.51,6.49,6.5,811800.0,4.9197,4.9272,4.9121,4.9197,811800.0
2009-05-14 11:30:00,6.5,6.52,6.49,6.51,670800.0,4.9197,4.9348,4.9121,4.9272,670800.0
2009-05-14 12:00:00,6.51,6.54,6.48,6.51,908200.0,4.9272,4.95,4.9045,4.9272,908200.0
2009-05-14 12:30:00,6.5,6.53,6.5,6.52,368400.0,4.9197,4.9424,4.9197,4.9348,368400.0
2009-05-14 13:00:00,6.52,6.52,6.46,6.46,627400.0,4.9348,4.9348,4.8894,4.8894,627400.0
2009-05-14 13:30:00,6.46,6.48,6.45,6.46,658200.0,4.8894,4.9045,4.8818,4.8894,658200.0
2009-05-14 14:00:00,6.46,6.48,6.45,6.45,671600.0,4.8894,4.9045,4.8818,4.8818,671600.0
2009-05-14 14:30:00,6.45,6.48,6.44,6.45,1175000.0,4.8818,4.9045,4.8743,4.8818,1175000.0
2009-05-14 15:00:00,6.45,6.46,6.39,6.39,1628800.0,4.8818,4.8894,4.8364,4.8364,1628800.0
2009-05-14 15:30:00,6.39,6.41,6.34,6.37,3753200.0,4.8364,4.8516,4.7986,4.8213,3753200.0
2009-05-15 09:30:00,6.34,6.55,6.26,6.55,3945200.0,4.7986,4.9575,4.738,4.9575,3945200.0
2009-05-15 10:00:00,6.55,6.61,6.5,6.58,2319800.0,4.9575,5.0029,4.9197,4.9802,2319800.0
2009-05-15 10:30:00,6.58,6.63,6.57,6.6,1167200.0,4.9802,5.0181,4.9727,4.9954,1167200.0
2009-05-15 11:00:00,6.61,6.62,6.55,6.58,1606800.0,5.0029,5.0105,4.9575,4.9802,1606800.0
2009-05-15 11:30:00,6.58,6.59,6.49,6.49,813000.0,4.9802,4.9878,4.9121,4.9121,813000.0
2009-05-15 12:00:00,6.49,6.54,6.49,6.54,820400.0,4.9121,4.95,4.9121,4.95,820400.0
2009-05-15 12:30:00,6.54,6.55,6.51,6.51,542400.0,4.95,4.9575,4.9272,4.9272,542400.0
2009-05-15 13:00:00,6.51,6.51,6.49,6.51,966600.0,4.9272,4.9272,4.9121,4.9272,966600.0
2009-05-15 13:30:00,6.51,6.52,6.49,6.5,1192200.0,4.9272,4.9348,4.9121,4.9197,1192200.0
2009-05-15 14:00:00,6.51,6.54,6.49,6.52,1378400.0,4.9272,4.95,4.9121,4.9348,1378400.0
2009-05-15 14:30:00,6.52,6.52,6.48,6.5,948400.0,4.9348,4.9348,4.9045,4.9197,948400.0
2009-05-15 15:00:00,6.51,6.54,6.48,6.54,1280000.0,4.9272,4.95,4.9045,4.95,1280000.0
2009-05-15 15:30:00,6.54,6.54,6.47,6.47,3436000.0,4.95,4.95,4.897,4.897,3436000.0
2009-05-18 09:30:00,6.57,6.64,6.52,6.56,1928200.0,4.9727,5.0256,4.9348,4.9651,1928200.0
2009-05-18 10:00:00,6.56,6.57,6.47,6.49,1502800.0,4.9651,4.9727,4.897,4.9121,1502800.0
2009-05-18 10:30:00,6.49,6.58,6.48,6.58,1223400.0,4.9121,4.9802,4.9045,4.9802,1223400.0
2009-05-18 11:00:00,6.58,6.58,6.53,6.54,602200.0,4.9802,4.9802,4.9424,4.95,602200.0
2009-05-18 11:30:00,6.55,6.56,6.53,6.53,646400.0,4.9575,4.9651,4.9424,4.9424,646400.0
2009-05-18 12:00:00,6.53,6.59,6.52,6.58,915200.0,4.9424,4.9878,4.9348,4.9802,915200.0
2009-05-18 12:30:00,6.58,6.65,6.58,6.64,1177000.0,4.9802,5.0332,4.9802,5.0256,1177000.0
2009-05-18 13:00:00,6.64,6.65,6.6,6.61,987200.0,5.0256,5.0332,4.9954,5.0029,987200.0
2009-05-18 13:30:00,6.61,6.63,6.59,6.63,597400.0,5.0029,5.0181,4.9878,5.0181,597400.0
2009-05-18 14:00:00,6.62,6.65,6.62,6.64,1006000.0,5.0105,5.0332,5.0105,5.0256,1006000.0
2009-05-18 14:30:00,6.64,6.7,6.63,6.68,1998400.0,5.0256,5.0711,5.0181,5.0559,1998400.0
2009-05-18 15:00:00,6.68,6.69,6.64,6.65,1474200.0,5.0559,5.0635,5.0256,5.0332,1474200.0
2009-05-18 15:30:00,6.65,6.71,6.64,6.7,2758800.0,5.0332,5.0786,5.0256,5.0711,2758800.0
2009-05-19 09:30:00,6.68,6.75,6.61,6.67,1970400.0,5.0559,5.1089,5.0029,5.0483,1970400.0
2009-05-19 10:00:00,6.67,6.77,6.66,6.76,1597400.0,5.0483,5.124,5.0408,5.1165,1597400.0
2009-05-19 10:30:00,6.76,6.81,6.73,6.74,1340400.0,5.1165,5.1543,5.0938,5.1013,1340400.0
2009-05-19 11:00:00,6.74,6.78,6.7,6.72,569400.0,5.1013,5.1316,5.0711,5.0862,569400.0
2009-05-19 11:30:00,6.72,6.76,6.72,6.75,650400.0,5.0862,5.1165,5.0862,5.1089,650400.0
2009-05-19 12:00:00,6.75,6.79,6.74,6.79,317800.0,5.1089,5.1392,5.1013,5.1392,317800.0
2009-05-19 12:30:00,6.79,6.8,6.73,6.73,530000.0,5.1392,5.1467,5.0938,5.0938,530000.0
2009-05-19 13:00:00,6.73,6.83,6.73,6.83,792000.0,5.0938,5.1694,5.0938,5.1694,792000.0
2009-05-19 13:30:00,6.82,6.84,6.79,6.79,910600.0,5.1619,5.177,5.1392,5.1392,910600.0
2009-05-19 14:00:00,6.79,6.8,6.76,6.79,431000.0,5.1392,5.1467,5.1165,5.1392,431000.0
2009-05-19 14:30:00,6.8,6.83,6.78,6.79,632200.0,5.1467,5.1694,5.1316,5.1392,632200.0
2009-05-19 15:00:00,6.79,6.82,6.77,6.78,963400.0,5.1392,5.1619,5.124,5.1316,963400.0
2009-05-19 15:30:00,6.79,6.79,6.7,6.72,2085200.0,5.1392,5.1392,5.0711,5.0862,2085200.0
2009-05-20 09:30:00,6.76,6.97,6.71,6.95,2636000.0,5.1165,5.2754,5.0786,5.2603,2636000.0
2009-05-20 10:00:00,6.95,7.0,6.95,6.96,1779400.0,5.2603,5.2981,5.2603,5.2678,1779400.0
2009-05-20 10:30:00,6.95,6.99,6.92,6.92,1388400.0,5.2603,5.2905,5.2376,5.2376,1388400.0
2009-05-20 11:00:00,6.92,6.96,6.91,6.94,1397400.0,5.2376,5.2678,5.23,5.2527,1397400.0
2009-05-20 11:30:00,6.95,7.01,6.92,6.93,2389400.0,5.2603,5.3057,5.2376,5.2451,2389400.0
2009-05-20 12:00:00,6.93,6.96,6.91,6.92,1161800.0,5.2451,5.2678,5.23,5.2376,1161800.0
2009-05-20 12:30:00,6.92,6.92,6.85,6.85,1617200.0,5.2376,5.2376,5.1846,5.1846,1617200.0
2009-05-20 13:00:00,6.86,6.89,6.83,6.89,3453000.0,5.1922,5.2149,5.1694,5.2149,3453000.0
2009-05-20 13:30:00,6.88,6.96,6.88,6.95,1382000.0,5.2073,5.2678,5.2073,5.2603,1382000.0
2009-05-20 14:00:00,6.95,6.99,6.91,6.93,5111000.0,5.2603,5.2905,5.23,5.2451,5111000.0
2009-05-20 14:30:00,6.93,6.96,6.87,6.89,4222400.0,5.2451,5.2678,5.1997,5.2149,4222400.0
2009-05-20 15:00:00,6.88,6.89,6.8,6.83,2795600.0,5.2073,5.2149,5.1467,5.1694,2795600.0
2009-05-20 15:30:00,6.83,6.84,6.76,6.78,3835200.0,5.1694,5.177,5.1165,5.1316,3835200.0
2009-05-21 09:30:00,6.7,6.8,6.65,6.75,2670800.0,5.0711,5.1467,5.0332,5.1089,2670800.0
2009-05-21 10:00:00,6.75,6.78,6.7,6.7,2939600.0,5.1089,5.1316,5.0711,5.0711,2939600.0
2009-05-21 10:30:00,6.7,6.74,6.7,6.7,2089000.0,5.0711,5.1013,5.0711,5.0711,2089000.0
2009-05-21 11:00:00,6.7,6.72,6.68,6.71,1977600.0,5.0711,5.0862,5.0559,5.0786,1977600.0
2009-05-21 11:30:00,6.7,6.76,6.7,6.76,1292000.0,5.0711,5.1165,5.0711,5.1165,1292000.0
2009-05-21 12:00:00,6.76,6.76,6.72,6.75,2777400.0,5.1165,5.1165,5.0862,5.1089,2777400.0
2009-05-21 12:30:00,6.75,6.76,6.73,6.76,3327800.0,5.1089,5.1165,5.0938,5.1165,3327800.0
2009-05-21 13:00:00,6.76,6.79,6.73,6.75,3232800.0,5.1165,5.1392,5.0938,5.1089,3232800.0
2009-05-21 13:30:00,6.75,6.76,6.73,6.73,4102800.0,5.1089,5.1165,5.0938,5.0938,4102800.0
2009-05-21 14:00:00,6.74,6.74,6.66,6.7,3749400.0,5.1013,5.1013,5.0408,5.0711,3749400.0
2009-05-21 14:30:00,6.7,6.72,6.68,6.72,2323200.0,5.0711,5.0862,5.0559,5.0862,2323200.0
2009-05-21 15:00:00,6.72,6.73,6.7,6.71,3681400.0,5.0862,5.0938,5.0711,5.0786,3681400.0
2009-05-21 15:30:00,6.71,6.74,6.69,6.72,5425400.0,5.0786,5.1013,5.0635,5.0862,5425400.0
2009-05-22 09:30:00,6.77,6.79,6.54,6.59,4997200.0,5.124,5.1392,4.95,4.9878,4997200.0
2009-05-22 10:00:00,6.59,6.62,6.56,6.6,2630400.0,4.9878,5.0105,4.9651,4.9954,2630400.0
2009-05-22 10:30:00,6.59,6.61,6.58,6.6,1803400.0,4.9878,5.0029,4.9802,4.9954,1803400.0
2009-05-22 11:00:00,6.6,6.62,6.58,6.59,1715000.0,4.9954,5.0105,4.9802,4.9878,1715000.0
2009-05-22 11:30:00,6.59,6.6,6.56,6.57,1110600.0,4.9878,4.9954,4.9651,4.9727,1110600.0
2009-05-22 12:00:00,6.58,6.58,6.53,6.56,3372600.0,4.9802,4.9802,4.9424,4.9651,3372600.0
2009-05-22 12:30:00,6.55,6.6,6.55,6.58,2190200.0,4.9575,4.9954,4.9575,4.9802,2190200.0
2009-05-22 13:00:00,6.58,6.59,6.54,6.55,2142400.0,4.9802,4.9878,4.95,4.9575,2142400.0
2009-05-22 13:30:00,6.55,6.59,6.53,6.57,1945800.0,4.9575,4.9878,4.9424,4.9727,1945800.0
2009-05-22 14:00:00,6.58,6.6,6.55,6.56,1638400.0,4.9802,4.9954,4.9575,4.9651,1638400.0
2009-05-22 14:30:00,6.56,6.57,6.53,6.57,1722200.0,4.9651,4.9727,4.9424,4.9727,1722200.0
2009-05-22 15:00:00,6.56,6.57,6.52,6.54,2328600.0,4.9651,4.9727,4.9348,4.95,2328600.0
2009-05-22 15:30:00,6.54,6.56,6.48,6.5,5135200.0,4.95,4.9651,4.9045,4.9197,5135200.0
2009-05-26 09:30:00,6.28,6.58,6.27,6.51,5462400.0,4.7532,4.9802,4.7456,4.9272,5462400.0
2009-05-26 10:00:00,6.51,6.67,6.51,6.63,3561800.0,4.9272,5.0483,4.9272,5.0181,3561800.0
2009-05-26 10:30:00,6.64,6.7,6.63,6.65,1916200.0,5.0256,5.0711,5.0181,5.0332,1916200.0
2009-05-26 11:00:00,6.66,6.68,6.61,6.67,2139200.0,5.0408,5.0559,5.0029,5.0483,2139200.0
2009-05-26 11:30:00,6.68,6.68,6.63,6.63,2421600.0,5.0559,5.0559,5.0181,5.0181,2421600.0
2009-05-26 12:00:00,6.63,6.68,6.62,6.68,2165600.0,5.0181,5.0559,5.0105,5.0559,2165600.0
2009-05-26 12:30:00,6.68,6.75,6.68,6.75,1913800.0,5.0559,5.1089,5.0559,5.1089,1913800.0
2009-05-26 13:00:00,6.75,6.76,6.72,6.75,968200.0,5.1089,5.1165,5.0862,5.1089,968200.0
2009-05-26 13:30:00,6.75,6.78,6.74,6.78,1757200.0,5.1089,5.1316,5.1013,5.1316,1757200.0
2009-05-26 14:00:00,6.78,6.8,6.77,6.77,1433800.0,5.1316,5.1467,5.124,5.124,1433800.0
2009-05-26 14:30:00,6.77,6.81,6.74,6.75,1268800.0,5.124,5.1543,5.1013,5.1089,1268800.0
2009-05-26 15:00:00,6.74,6.76,6.71,6.73,1480000.0,5.1013,5.1165,5.0786,5.0938,1480000.0
2009-05-26 15:30:00,6.73,6.75,6.72,6.74,3651400.0,5.0938,5.1089,5.0862,5.1013,3651400.0
2009-05-27 09:30:00,6.74,6.88,6.65,6.88,2411600.0,5.1013,5.2073,5.0332,5.2073,2411600.0
2009-05-27 10:00:00,6.88,6.95,6.78,6.89,3269200.0,5.2073,5.2603,5.1316,5.2149,3269200.0
2009-05-27 10:30:00,6.89,6.94,6.86,6.92,1415000.0,5.2149,5.2527,5.1922,5.2376,1415000.0
2009-05-27 11:00:00,6.92,6.93,6.86,6.88,861600.0,5.2376,5.2451,5.1922,5.2073,861600.0
2009-05-27 11:30:00,6.88,6.93,6.87,6.93,864200.0,5.2073,5.2451,5.1997,5.2451,864200.0
2009-05-27 12:00:00,6.92,6.93,6.87,6.87,1062600.0,5.2376,5.2451,5.1997,5.1997,1062600.0
2009-05-27 12:30:00,6.88,6.88,6.83,6.84,935600.0,5.2073,5.2073,5.1694,5.177,935600.0
2009-05-27 13:00:00,6.84,6.89,6.84,6.86,1042400.0,5.177,5.2149,5.177,5.1922,1042400.0
2009-05-27 13:30:00,6.87,6.87,6.72,6.75,2206400.0,5.1997,5.1997,5.0862,5.1089,2206400.0
2009-05-27 14:00:00,6.74,6.76,6.72,6.75,822800.0,5.1013,5.1165,5.0862,5.1089,822800.0
2009-05-27 14:30:00,6.75,6.79,6.73,6.74,1171600.0,5.1089,5.1392,5.0938,5.1013,1171600.0
2009-05-27 15:00:00,6.74,6.76,6.68,6.7,1366600.0,5.1013,5.1165,5.0559,5.0711,1366600.0
2009-05-27 15:30:00,6.7,6.73,6.68,6.71,3049000.0,5.0711,5.0938,5.0559,5.0786,3049000.0
2009-05-28 09:30:00,6.78,6.87,6.74,6.75,2225200.0,5.1316,5.1997,5.1013,5.1089,2225200.0
2009-05-28 10:00:00,6.75,6.75,6.62,6.67,3332000.0,5.1089,5.1089,5.0105,5.0483,3332000.0
2009-05-28 10:30:00,6.67,6.72,6.66,6.71,1452200.0,5.0483,5.0862,5.0408,5.0786,1452200.0
2009-05-28 11:00:00,6.71,6.78,6.7,6.73,1784400.0,5.0786,5.1316,5.0711,5.0938,1784400.0
2009-05-28 11:30:00,6.73,6.77,6.71,6.76,941200.0,5.0938,5.124,5.0786,5.1165,941200.0
2009-05-28 12:00:00,6.76,6.77,6.66,6.66,632400.0,5.1165,5.124,5.0408,5.0408,632400.0
2009-05-28 12:30:00,6.66,6.68,6.63,6.64,391000.0,5.0408,5.0559,5.0181,5.0256,391000.0
2009-05-28 13:00:00,6.64,6.82,6.64,6.81,2159800.0,5.0256,5.1619,5.0256,5.1543,2159800.0
2009-05-28 13:30:00,6.81,6.82,6.76,6.79,2038600.0,5.1543,5.1619,5.1165,5.1392,2038600.0
2009-05-28 14:00:00,6.79,6.84,6.76,6.83,1269200.0,5.1392,5.177,5.1165,5.1694,1269200.0
2009-05-28 14:30:00,6.83,6.87,6.81,6.86,2491400.0,5.1694,5.1997,5.1543,5.1922,2491400.0
2009-05-28 15:00:00,6.87,6.88,6.84,6.86,2835400.0,5.1997,5.2073,5.177,5.1922,2835400.0
2009-05-28 15:30:00,6.86,6.89,6.84,6.86,4389600.0,5.1922,5.2149,5.177,5.1922,4389600.0
2009-05-29 09:30:00,6.9,6.97,6.86,6.93,3149000.0,5.2224,5.2754,5.1922,5.2451,3149000.0
2009-05-29 10:00:00,6.93,7.0,6.91,6.97,2560200.0,5.2451,5.2981,5.23,5.2754,2560200.0
2009-05-29 10:30:00,6.97,6.98,6.93,6.96,2504000.0,5.2754,5.283,5.2451,5.2678,2504000.0
2009-05-29 11:00:00,6.96,6.98,6.91,6.92,1571600.0,5.2678,5.283,5.23,5.2376,1571600.0
2009-05-29 11:30:00,6.92,6.96,6.91,6.93,1544000.0,5.2376,5.2678,5.23,5.2451,1544000.0
2009-05-29 12:00:00,6.94,7.0,6.93,7.0,1060000.0,5.2527,5.2981,5.2451,5.2981,1060000.0
2009-05-29 12:30:00,7.0,7.06,7.0,7.03,3171000.0,5.2981,5.3435,5.2981,5.3208,3171000.0
2009-05-29 13:00:00,7.04,7.06,7.02,7.06,1408000.0,5.3284,5.3435,5.3133,5.3435,1408000.0
2009-05-29 13:30:00,7.06,7.07,7.01,7.03,1193200.0,5.3435,5.3511,5.3057,5.3208,1193200.0
2009-05-29 14:00:00,7.03,7.07,7.01,7.06,2208400.0,5.3208,5.3511,5.3057,5.3435,2208400.0
2009-05-29 14:30:00,7.06,7.07,7.04,7.06,2115600.0,5.3435,5.3511,5.3284,5.3435,2115600.0
2009-05-29 15:00:00,7.06,7.11,7.05,7.1,3231800.0,5.3435,5.3814,5.336,5.3738,3231800.0
2009-05-29 15:30:00,7.1,7.19,7.09,7.18,6819200.0,5.3738,5.4419,5.3662,5.4344,6819200.0
2009-06-01 09:30:00,7.28,7.45,7.21,7.37,3701400.0,5.51,5.6387,5.4571,5.5782,3701400.0
2009-06-01 10:00:00,7.37,7.5,7.37,7.43,2201800.0,5.5782,5.6766,5.5782,5.6236,2201800.0
2009-06-01 10:30:00,7.43,7.46,7.4,7.42,1395000.0,5.6236,5.6463,5.6009,5.616,1395000.0
2009-06-01 11:00:00,7.42,7.48,7.42,7.46,1075400.0,5.616,5.6614,5.616,5.6463,1075400.0
2009-06-01 11:30:00,7.46,7.48,7.43,7.47,1021400.0,5.6463,5.6614,5.6236,5.6538,1021400.0
2009-06-01 12:00:00,7.47,7.47,7.44,7.47,691000.0,5.6538,5.6538,5.6311,5.6538,691000.0
2009-06-01 12:30:00,7.47,7.47,7.39,7.39,1337200.0,5.6538,5.6538,5.5933,5.5933,1337200.0
2009-06-01 13:00:00,7.39,7.41,7.37,7.41,859000.0,5.5933,5.6084,5.5782,5.6084,859000.0
2009-06-01 13:30:00,7.41,7.47,7.41,7.47,665400.0,5.6084,5.6538,5.6084,5.6538,665400.0
2009-06-01 14:00:00,7.47,7.47,7.4,7.42,1187600.0,5.6538,5.6538,5.6009,5.616,1187600.0
2009-06-01 14:30:00,7.42,7.46,7.4,7.43,1227400.0,5.616,5.6463,5.6009,5.6236,1227400.0
2009-06-01 15:00:00,7.44,7.45,7.37,7.42,1680000.0,5.6311,5.6387,5.5782,5.616,1680000.0
2009-06-01 15:30:00,7.42,7.46,7.41,7.46,4662600.0,5.616,5.6463,5.6084,5.6463,4662600.0
2009-06-02 09:30:00,7.46,7.47,7.37,7.46,2672600.0,5.6463,5.6538,5.5782,5.6463,2672600.0
2009-06-02 10:00:00,7.46,7.54,7.41,7.48,2138000.0,5.6463,5.7068,5.6084,5.6614,2138000.0
2009-06-02 10:30:00,7.48,7.52,7.44,7.45,2108800.0,5.6614,5.6917,5.6311,5.6387,2108800.0
2009-06-02 11:00:00,7.46,7.47,7.43,7.44,764000.0,5.6463,5.6538,5.6236,5.6311,764000.0
2009-06-02 11:30:00,7.43,7.44,7.37,7.42,659200.0,5.6236,5.6311,5.5782,5.616,659200.0
2009-06-02 12:00:00,7.42,7.43,7.35,7.35,844200.0,5.616,5.6236,5.563,5.563,844200.0
2009-06-02 12:30:00,7.35,7.4,7.34,7.39,810400.0,5.563,5.6009,5.5555,5.5933,810400.0
2009-06-02 13:00:00,7.39,7.4,7.36,7.4,527200.0,5.5933,5.6009,5.5706,5.6009,527200.0
2009-06-02 13:30:00,7.4,7.42,7.39,7.42,377400.0,5.6009,5.616,5.5933,5.616,377400.0
2009-06-02 14:00:00,7.42,7.45,7.39,7.44,606200.0,5.616,5.6387,5.5933,5.6311,606200.0
2009-06-02 14:30:00,7.45,7.45,7.41,7.42,677200.0,5.6387,5.6387,5.6084,5.616,677200.0
2009-06-02 15:00:00,7.42,7.45,7.41,7.41,979400.0,5.616,5.6387,5.6084,5.6084,979400.0
2009-06-02 15:30:00,7.42,7.43,7.37,7.41,2726600.0,5.616,5.6236,5.5782,5.6084,2726600.0
2009-06-03 09:30:00,7.35,7.6,7.34,7.55,4119800.0,5.563,5.7522,5.5555,5.7144,4119800.0
2009-06-03 10:00:00,7.55,7.58,7.5,7.56,2103000.0,5.7144,5.7371,5.6766,5.722,2103000.0
2009-06-03 10:30:00,7.56,7.58,7.54,7.56,1792200.0,5.722,5.7371,5.7068,5.722,1792200.0
2009-06-03 11:00:00,7.56,7.6,7.55,7.6,2112600.0,5.722,5.7522,5.7144,5.7522,2112600.0
2009-06-03 11:30:00,7.6,7.6,7.54,7.55,1322800.0,5.7522,5.7522,5.7068,5.7144,1322800.0
2009-06-03 12:00:00,7.55,7.56,7.53,7.54,1005600.0,5.7144,5.722,5.6993,5.7068,1005600.0
2009-06-03 12:30:00,7.53,7.53,7.51,7.52,972400.0,5.6993,5.6993,5.6841,5.6917,972400.0
2009-06-03 13:00:00,7.52,7.56,7.51,7.52,1512800.0,5.6917,5.722,5.6841,5.6917,1512800.0
2009-06-03 13:30:00,7.52,7.56,7.52,7.55,1957200.0,5.6917,5.722,5.6917,5.7144,1957200.0
2009-06-03 14:00:00,7.55,7.58,7.54,7.57,876000.0,5.7144,5.7371,5.7068,5.7295,876000.0
2009-06-03 14:30:00,7.57,7.6,7.56,7.58,1314800.0,5.7295,5.7522,5.722,5.7371,1314800.0
2009-06-03 15:00:00,7.58,7.59,7.55,7.56,1370600.0,5.7371,5.7447,5.7144,5.722,1370600.0
2009-06-03 15:30:00,7.56,7.64,7.56,7.64,5066800.0,5.722,5.7825,5.722,5.7825,5066800.0
2009-06-04 09:30:00,7.64,7.65,7.54,7.57,3858800.0,5.7825,5.7901,5.7068,5.7295,3858800.0
2009-06-04 10:00:00,7.57,7.66,7.53,7.62,4838200.0,5.7295,5.7977,5.6993,5.7674,4838200.0
2009-06-04 10:30:00,7.62,7.68,7.6,7.68,2004200.0,5.7674,5.8128,5.7522,5.8128,2004200.0
2009-06-04 11:00:00,7.67,7.69,7.58,7.59,1503600.0,5.8052,5.8204,5.7371,5.7447,1503600.0
2009-06-04 11:30:00,7.59,7.59,7.55,7.55,1216600.0,5.7447,5.7447,5.7144,5.7144,1216600.0
2009-06-04 12:00:00,7.55,7.6,7.55,7.59,731600.0,5.7144,5.7522,5.7144,5.7447,731600.0
2009-06-04 12:30:00,7.59,7.6,7.58,7.58,892800.0,5.7447,5.7522,5.7371,5.7371,892800.0
2009-06-04 13:00:00,7.58,7.58,7.56,7.58,812400.0,5.7371,5.7371,5.722,5.7371,812400.0
2009-06-04 13:30:00,7.57,7.58,7.55,7.56,968000.0,5.7295,5.7371,5.7144,5.722,968000.0
2009-06-04 14:00:00,7.56,7.57,7.52,7.56,1596000.0,5.722,5.7295,5.6917,5.722,1596000.0
2009-06-04 14:30:00,7.56,7.57,7.55,7.55,1565800.0,5.722,5.7295,5.7144,5.7144,1565800.0
2009-06-04 15:00:00,7.55,7.56,7.51,7.55,2015000.0,5.7144,5.722,5.6841,5.7144,2015000.0
2009-06-04 15:30:00,7.55,7.59,7.54,7.57,3646400.0,5.7144,5.7447,5.7068,5.7295,3646400.0
2009-06-05 09:30:00,7.64,7.7,7.55,7.57,2730600.0,5.7825,5.8279,5.7144,5.7295,2730600.0
2009-06-05 10:00:00,7.56,7.6,7.51,7.56,2016400.0,5.722,5.7522,5.6841,5.722,2016400.0
2009-06-05 10:30:00,7.56,7.62,7.55,7.59,1412200.0,5.722,5.7674,5.7144,5.7447,1412200.0
2009-06-05 11:00:00,7.59,7.67,7.59,7.63,891600.0,5.7447,5.8052,5.7447,5.7749,891600.0
2009-06-05 11:30:00,7.63,7.63,7.57,7.6,1008000.0,5.7749,5.7749,5.7295,5.7522,1008000.0
2009-06-05 12:00:00,7.61,7.65,7.59,7.65,873800.0,5.7598,5.7901,5.7447,5.7901,873800.0
2009-06-05 12:30:00,7.65,7.66,7.64,7.65,354600.0,5.7901,5.7977,5.7825,5.7901,354600.0
2009-06-05 13:00:00,7.65,7.65,7.57,7.57,590200.0,5.7901,5.7901,5.7295,5.7295,590200.0
2009-06-05 13:30:00,7.57,7.59,7.55,7.56,581600.0,5.7295,5.7447,5.7144,5.722,581600.0
2009-06-05 14:00:00,7.56,7.56,7.53,7.55,931800.0,5.722,5.722,5.6993,5.7144,931800.0
2009-06-05 14:30:00,7.55,7.56,7.53,7.55,707200.0,5.7144,5.722,5.6993,5.7144,707200.0
2009-06-05 15:00:00,7.55,7.59,7.53,7.56,1121000.0,5.7144,5.7447,5.6993,5.722,1121000.0
2009-06-05 15:30:00,7.55,7.6,7.55,7.55,2599000.0,5.7144,5.7522,5.7144,5.7144,2599000.0
2009-06-08 09:30:00,7.35,7.56,7.33,7.42,5206000.0,5.563,5.722,5.5479,5.616,5206000.0
2009-06-08 10:00:00,7.42,7.48,7.4,7.4,2949800.0,5.616,5.6614,5.6009,5.6009,2949800.0
2009-06-08 10:30:00,7.4,7.47,7.4,7.43,2625400.0,5.6009,5.6538,5.6009,5.6236,2625400.0
2009-06-08 11:00:00,7.43,7.44,7.4,7.4,775600.0,5.6236,5.6311,5.6009,5.6009,775600.0
2009-06-08 11:30:00,7.4,7.42,7.39,7.42,1010200.0,5.6009,5.616,5.5933,5.616,1010200.0
2009-06-08 12:00:00,7.42,7.43,7.37,7.4,862000.0,5.616,5.6236,5.5782,5.6009,862000.0
2009-06-08 12:30:00,7.4,7.43,7.4,7.4,883000.0,5.6009,5.6236,5.6009,5.6009,883000.0
2009-06-08 13:00:00,7.4,7.4,7.37,7.38,967800.0,5.6009,5.6009,5.5782,5.5857,967800.0
2009-06-08 13:30:00,7.38,7.42,7.38,7.4,527800.0,5.5857,5.616,5.5857,5.6009,527800.0
2009-06-08 14:00:00,7.4,7.41,7.36,7.4,961000.0,5.6009,5.6084,5.5706,5.6009,961000.0
2009-06-08 14:30:00,7.4,7.42,7.36,7.41,935200.0,5.6009,5.616,5.5706,5.6084,935200.0
2009-06-08 15:00:00,7.41,7.5,7.4,7.49,1532600.0,5.6084,5.6766,5.6009,5.669,1532600.0
2009-06-08 15:30:00,7.49,7.53,7.47,7.49,3143200.0,5.669,5.6993,5.6538,5.669,3143200.0
2009-06-09 09:30:00,7.39,7.67,7.39,7.56,2883200.0,5.5933,5.8052,5.5933,5.722,2883200.0
2009-06-09 10:00:00,7.56,7.6,7.53,7.56,1639200.0,5.722,5.7522,5.6993,5.722,1639200.0
2009-06-09 10:30:00,7.56,7.62,7.56,7.59,1170400.0,5.722,5.7674,5.722,5.7447,1170400.0
2009-06-09 11:00:00,7.58,7.67,7.56,7.66,2500200.0,5.7371,5.8052,5.722,5.7977,2500200.0
2009-06-09 11:30:00,7.66,7.67,7.59,7.59,855200.0,5.7977,5.8052,5.7447,5.7447,855200.0
2009-06-09 12:00:00,7.59,7.6,7.57,7.6,1273600.0,5.7447,5.7522,5.7295,5.7522,1273600.0
2009-06-09 12:30:00,7.6,7.62,7.57,7.59,850600.0,5.7522,5.7674,5.7295,5.7447,850600.0
2009-06-09 13:00:00,7.59,7.62,7.58,7.61,1081200.0,5.7447,5.7674,5.7371,5.7598,1081200.0
2009-06-09 13:30:00,7.62,7.63,7.59,7.63,706600.0,5.7674,5.7749,5.7447,5.7749,706600.0
2009-06-09 14:00:00,7.63,7.64,7.61,7.63,752000.0,5.7749,5.7825,5.7598,5.7749,752000.0
2009-06-09 14:30:00,7.63,7.65,7.6,7.62,1011400.0,5.7749,5.7901,5.7522,5.7674,1011400.0
2009-06-09 15:00:00,7.62,7.63,7.57,7.61,1055600.0,5.7674,5.7749,5.7295,5.7598,1055600.0
2009-06-09 15:30:00,7.61,7.63,7.58,7.6,2249400.0,5.7598,5.7749,5.7371,5.7522,2249400.0
2009-06-10 09:30:00,7.59,7.7,7.5,7.53,3823200.0,5.7447,5.8279,5.6766,5.6993,3823200.0
2009-06-10 10:00:00,7.53,7.53,7.43,7.5,3157000.0,5.6993,5.6993,5.6236,5.6766,3157000.0
2009-06-10 10:30:00,7.5,7.5,7.45,7.48,1411600.0,5.6766,5.6766,5.6387,5.6614,1411600.0
2009-06-10 11:00:00,7.48,7.49,7.43,7.48,2750800.0,5.6614,5.669,5.6236,5.6614,2750800.0
2009-06-10 11:30:00,7.49,7.52,7.46,7.46,1644800.0,5.669,5.6917,5.6463,5.6463,1644800.0
2009-06-10 12:00:00,7.46,7.49,7.43,7.45,802600.0,5.6463,5.669,5.6236,5.6387,802600.0
2009-06-10 12:30:00,7.45,7.46,7.42,7.46,653000.0,5.6387,5.6463,5.616,5.6463,653000.0
2009-06-10 13:00:00,7.46,7.46,7.37,7.38,875800.0,5.6463,5.6463,5.5782,5.5857,875800.0
2009-06-10 13:30:00,7.39,7.39,7.32,7.37,1244000.0,5.5933,5.5933,5.5403,5.5782,1244000.0
2009-06-10 14:00:00,7.37,7.4,7.33,7.39,1327000.0,5.5782,5.6009,5.5479,5.5933,1327000.0
2009-06-10 14:30:00,7.38,7.46,7.37,7.42,846800.0,5.5857,5.6463,5.5782,5.616,846800.0
2009-06-10 15:00:00,7.42,7.43,7.37,7.39,1342400.0,5.616,5.6236,5.5782,5.5933,1342400.0
2009-06-10 15:30:00,7.39,7.46,7.38,7.45,2984400.0,5.5933,5.6463,5.5857,5.6387,2984400.0
2009-06-11 09:30:00,7.42,7.52,7.37,7.39,4534400.0,5.616,5.6917,5.5782,5.5933,4534400.0
2009-06-11 10:00:00,7.39,7.44,7.37,7.41,1909200.0,5.5933,5.6311,5.5782,5.6084,1909200.0
2009-06-11 10:30:00,7.41,7.41,7.35,7.35,1159000.0,5.6084,5.6084,5.563,5.563,1159000.0
2009-06-11 11:00:00,7.36,7.36,7.3,7.33,1542600.0,5.5706,5.5706,5.5252,5.5479,1542600.0
2009-06-11 11:30:00,7.33,7.33,7.21,7.21,2394200.0,5.5479,5.5479,5.4571,5.4571,2394200.0
2009-06-11 12:00:00,7.22,7.25,7.2,7.23,1288600.0,5.4646,5.4873,5.4495,5.4722,1288600.0
2009-06-11 12:30:00,7.22,7.28,7.22,7.27,1193800.0,5.4646,5.51,5.4646,5.5025,1193800.0
2009-06-11 13:00:00,7.27,7.3,7.25,7.28,1179200.0,5.5025,5.5252,5.4873,5.51,1179200.0
2009-06-11 13:30:00,7.28,7.29,7.24,7.25,1648800.0,5.51,5.5176,5.4798,5.4873,1648800.0
2009-06-11 14:00:00,7.24,7.25,7.18,7.18,2315000.0,5.4798,5.4873,5.4344,5.4344,2315000.0
2009-06-11 14:30:00,7.18,7.2,7.15,7.18,2440400.0,5.4344,5.4495,5.4116,5.4344,2440400.0
2009-06-11 15:00:00,7.17,7.19,7.15,7.16,2087800.0,5.4268,5.4419,5.4116,5.4192,2087800.0
2009-06-11 15:30:00,7.16,7.18,7.11,7.13,4141400.0,5.4192,5.4344,5.3814,5.3965,4141400.0
2009-06-12 09:30:00,7.1,7.21,7.03,7.08,3865600.0,5.3738,5.4571,5.3208,5.3587,3865600.0
2009-06-12 10:00:00,7.08,7.15,7.01,7.11,2122000.0,5.3587,5.4116,5.3057,5.3814,2122000.0
2009-06-12 10:30:00,7.11,7.18,7.09,7.17,1835400.0,5.3814,5.4344,5.3662,5.4268,1835400.0
2009-06-12 11:00:00,7.17,7.17,7.13,7.14,918000.0,5.4268,5.4268,5.3965,5.4041,918000.0
2009-06-12 11:30:00,7.14,7.15,7.11,7.11,582600.0,5.4041,5.4116,5.3814,5.3814,582600.0
2009-06-12 12:00:00,7.12,7.13,7.1,7.1,1850600.0,5.3889,5.3965,5.3738,5.3738,1850600.0
2009-06-12 12:30:00,7.1,7.14,7.1,7.14,602000.0,5.3738,5.4041,5.3738,5.4041,602000.0
2009-06-12 13:00:00,7.14,7.17,7.13,7.16,619200.0,5.4041,5.4268,5.3965,5.4192,619200.0
2009-06-12 13:30:00,7.16,7.18,7.15,7.17,560600.0,5.4192,5.4344,5.4116,5.4268,560600.0
2009-06-12 14:00:00,7.17,7.22,7.17,7.21,853000.0,5.4268,5.4646,5.4268,5.4571,853000.0
2009-06-12 14:30:00,7.21,7.28,7.21,7.25,1878600.0,5.4571,5.51,5.4571,5.4873,1878600.0
2009-06-12 15:00:00,7.25,7.26,7.24,7.25,1821000.0,5.4873,5.4949,5.4798,5.4873,1821000.0
2009-06-12 15:30:00,7.25,7.28,7.23,7.28,3111000.0,5.4873,5.51,5.4722,5.51,3111000.0
2009-06-15 09:30:00,7.21,7.22,6.98,7.0,3029800.0,5.4571,5.4646,5.283,5.2981,3029800.0
2009-06-15 10:00:00,7.0,7.05,6.99,7.03,1205600.0,5.2981,5.336,5.2905,5.3208,1205600.0
2009-06-15 10:30:00,7.04,7.06,6.96,7.05,1721400.0,5.3284,5.3435,5.2678,5.336,1721400.0
2009-06-15 11:00:00,7.05,7.05,7.0,7.01,1303200.0,5.336,5.336,5.2981,5.3057,1303200.0
2009-06-15 11:30:00,7.01,7.07,7.01,7.03,1936200.0,5.3057,5.3511,5.3057,5.3208,1936200.0
2009-06-15 12:00:00,7.03,7.04,7.01,7.01,804800.0,5.3208,5.3284,5.3057,5.3057,804800.0
2009-06-15 12:30:00,7.01,7.06,7.01,7.05,591800.0,5.3057,5.3435,5.3057,5.336,591800.0
2009-06-15 13:00:00,7.05,7.05,7.01,7.01,442000.0,5.336,5.336,5.3057,5.3057,442000.0
2009-06-15 13:30:00,7.01,7.01,6.97,6.99,719400.0,5.3057,5.3057,5.2754,5.2905,719400.0
2009-06-15 14:00:00,6.99,7.03,6.98,7.02,522200.0,5.2905,5.3208,5.283,5.3133,522200.0
2009-06-15 14:30:00,7.02,7.02,6.98,7.0,505600.0,5.3133,5.3133,5.283,5.2981,505600.0
2009-06-15 15:00:00,7.0,7.04,6.99,7.03,1020200.0,5.2981,5.3284,5.2905,5.3208,1020200.0
2009-06-15 15:30:00,7.03,7.07,7.03,7.06,2146200.0,5.3208,5.3511,5.3208,5.3435,2146200.0
2009-06-16 09:30:00,7.07,7.13,7.03,7.05,1979800.0,5.3511,5.3965,5.3208,5.336,1979800.0
2009-06-16 10:00:00,7.06,7.11,7.04,7.09,1811400.0,5.3435,5.3814,5.3284,5.3662,1811400.0
2009-06-16 10:30:00,7.1,7.12,7.07,7.11,961200.0,5.3738,5.3889,5.3511,5.3814,961200.0
2009-06-16 11:00:00,7.11,7.13,7.09,7.1,816600.0,5.3814,5.3965,5.3662,5.3738,816600.0
2009-06-16 11:30:00,7.1,7.1,7.06,7.06,1210600.0,5.3738,5.3738,5.3435,5.3435,1210600.0
2009-06-16 12:00:00,7.06,7.07,7.02,7.05,1108200.0,5.3435,5.3511,5.3133,5.336,1108200.0
2009-06-16 12:30:00,7.05,7.06,6.95,6.97,1523000.0,5.336,5.3435,5.2603,5.2754,1523000.0
2009-06-16 13:00:00,6.97,6.98,6.94,6.98,1129600.0,5.2754,5.283,5.2527,5.283,1129600.0
2009-06-16 13:30:00,6.98,7.02,6.98,7.0,616800.0,5.283,5.3133,5.283,5.2981,616800.0
2009-06-16 14:00:00,7.0,7.01,6.96,6.97,902600.0,5.2981,5.3057,5.2678,5.2754,902600.0
2009-06-16 14:30:00,6.96,7.0,6.96,7.0,955000.0,5.2678,5.2981,5.2678,5.2981,955000.0
2009-06-16 15:00:00,7.0,7.02,6.99,7.02,1052800.0,5.2981,5.3133,5.2905,5.3133,1052800.0
2009-06-16 15:30:00,7.01,7.06,6.99,7.0,3087600.0,5.3057,5.3435,5.2905,5.2981,3087600.0
2009-06-17 09:30:00,6.97,7.01,6.94,6.95,3416800.0,5.2754,5.3057,5.2527,5.2603,3416800.0
2009-06-17 10:00:00,6.95,7.06,6.95,7.0,2970000.0,5.2603,5.3435,5.2603,5.2981,2970000.0
2009-06-17 10:30:00,7.0,7.04,6.96,7.02,1719800.0,5.2981,5.3284,5.2678,5.3133,1719800.0
2009-06-17 11:00:00,7.01,7.15,7.01,7.13,2509400.0,5.3057,5.4116,5.3057,5.3965,2509400.0
2009-06-17 11:30:00,7.13,7.17,7.11,7.14,2167600.0,5.3965,5.4268,5.3814,5.4041,2167600.0
2009-06-17 12:00:00,7.14,7.2,7.14,7.18,1090200.0,5.4041,5.4495,5.4041,5.4344,1090200.0
2009-06-17 12:30:00,7.18,7.22,7.17,7.21,1828600.0,5.4344,5.4646,5.4268,5.4571,1828600.0
2009-06-17 13:00:00,7.22,7.28,7.21,7.27,2787000.0,5.4646,5.51,5.4571,5.5025,2787000.0
2009-06-17 13:30:00,7.28,7.31,7.26,7.28,2019200.0,5.51,5.5327,5.4949,5.51,2019200.0
2009-06-17 14:00:00,7.28,7.3,7.22,7.26,1820800.0,5.51,5.5252,5.4646,5.4949,1820800.0
2009-06-17 14:30:00,7.26,7.26,7.2,7.21,982600.0,5.4949,5.4949,5.4495,5.4571,982600.0
2009-06-17 15:00:00,7.21,7.23,7.16,7.17,1250800.0,5.4571,5.4722,5.4192,5.4268,1250800.0
2009-06-17 15:30:00,7.16,7.18,7.12,7.15,4115600.0,5.4192,5.4344,5.3889,5.4116,4115600.0
2009-06-18 09:30:00,7.12,7.26,7.06,7.24,2051400.0,5.3889,5.4949,5.3435,5.4798,2051400.0
2009-06-18 10:00:00,7.24,7.27,7.15,7.16,1383400.0,5.4798,5.5025,5.4116,5.4192,1383400.0
2009-06-18 10:30:00,7.16,7.2,7.13,7.14,2258800.0,5.4192,5.4495,5.3965,5.4041,2258800.0
2009-06-18 11:00:00,7.14,7.17,7.12,7.13,1760800.0,5.4041,5.4268,5.3889,5.3965,1760800.0
2009-06-18 11:30:00,7.13,7.13,7.08,7.12,1156200.0,5.3965,5.3965,5.3587,5.3889,1156200.0
2009-06-18 12:00:00,7.12,7.14,7.12,7.12,359200.0,5.3889,5.4041,5.3889,5.3889,359200.0
2009-06-18 12:30:00,7.12,7.15,7.1,7.14,578400.0,5.3889,5.4116,5.3738,5.4041,578400.0
2009-06-18 13:00:00,7.15,7.17,7.12,7.14,606400.0,5.4116,5.4268,5.3889,5.4041,606400.0
2009-06-18 13:30:00,7.14,7.14,7.12,7.12,468000.0,5.4041,5.4041,5.3889,5.3889,468000.0
2009-06-18 14:00:00,7.12,7.14,7.08,7.09,920800.0,5.3889,5.4041,5.3587,5.3662,920800.0
2009-06-18 14:30:00,7.1,7.12,7.08,7.11,557400.0,5.3738,5.3889,5.3587,5.3814,557400.0
2009-06-18 15:00:00,7.12,7.13,7.08,7.08,1029200.0,5.3889,5.3965,5.3587,5.3587,1029200.0
2009-06-18 15:30:00,7.09,7.11,7.05,7.06,2640400.0,5.3662,5.3814,5.336,5.3435,2640400.0
2009-06-19 09:30:00,7.05,7.28,7.04,7.27,7582000.0,5.336,5.51,5.3284,5.5025,7582000.0
2009-06-19 10:00:00,7.26,7.26,7.2,7.24,1113600.0,5.4949,5.4949,5.4495,5.4798,1113600.0
2009-06-19 10:30:00,7.24,7.26,7.22,7.24,2238600.0,5.4798,5.4949,5.4646,5.4798,2238600.0
2009-06-19 11:00:00,7.24,7.28,7.24,7.26,1782600.0,5.4798,5.51,5.4798,5.4949,1782600.0
2009-06-19 11:30:00,7.25,7.26,7.22,7.23,540200.0,5.4873,5.4949,5.4646,5.4722,540200.0
2009-06-19 12:00:00,7.22,7.23,7.12,7.13,1003400.0,5.4646,5.4722,5.3889,5.3965,1003400.0
2009-06-19 12:30:00,7.13,7.13,7.09,7.09,1261600.0,5.3965,5.3965,5.3662,5.3662,1261600.0
2009-06-19 13:00:00,7.09,7.1,7.07,7.09,847800.0,5.3662,5.3738,5.3511,5.3662,847800.0
2009-06-19 13:30:00,7.09,7.13,7.08,7.1,471600.0,5.3662,5.3965,5.3587,5.3738,471600.0
2009-06-19 14:00:00,7.1,7.11,7.04,7.07,1171200.0,5.3738,5.3814,5.3284,5.3511,1171200.0
2009-06-19 14:30:00,7.07,7.12,7.06,7.12,684400.0,5.3511,5.3889,5.3435,5.3889,684400.0
2009-06-19 15:00:00,7.11,7.16,7.1,7.15,1005600.0,5.3814,5.4192,5.3738,5.4116,1005600.0
2009-06-19 15:30:00,7.15,7.16,7.1,7.12,3988800.0,5.4116,5.4192,5.3738,5.3889,3988800.0
2009-06-22 09:30:00,7.0,7.05,6.86,6.86,3022400.0,5.2981,5.336,5.1922,5.1922,3022400.0
2009-06-22 10:00:00,6.87,6.97,6.85,6.92,2559200.0,5.1997,5.2754,5.1846,5.2376,2559200.0
2009-06-22 10:30:00,6.92,6.93,6.86,6.87,806000.0,5.2376,5.2451,5.1922,5.1997,806000.0
2009-06-22 11:00:00,6.87,6.92,6.84,6.9,709600.0,5.1997,5.2376,5.177,5.2224,709600.0
2009-06-22 11:30:00,6.9,6.91,6.85,6.88,816800.0,5.2224,5.23,5.1846,5.2073,816800.0
2009-06-22 12:00:00,6.89,6.9,6.86,6.88,1180000.0,5.2149,5.2224,5.1922,5.2073,1180000.0
2009-06-22 12:30:00,6.88,6.88,6.85,6.87,787200.0,5.2073,5.2073,5.1846,5.1997,787200.0
2009-06-22 13:00:00,6.87,6.87,6.77,6.78,1117600.0,5.1997,5.1997,5.124,5.1316,1117600.0
2009-06-22 13:30:00,6.78,6.85,6.78,6.85,893800.0,5.1316,5.1846,5.1316,5.1846,893800.0
2009-06-22 14:00:00,6.85,6.88,6.84,6.86,1943200.0,5.1846,5.2073,5.177,5.1922,1943200.0
2009-06-22 14:30:00,6.86,6.9,6.85,6.9,1163200.0,5.1922,5.2224,5.1846,5.2224,1163200.0
2009-06-22 15:00:00,6.9,6.92,6.88,6.9,1020800.0,5.2224,5.2376,5.2073,5.2224,1020800.0
2009-06-22 15:30:00,6.91,6.93,6.86,6.86,2940000.0,5.23,5.2451,5.1922,5.1922,2940000.0
2009-06-23 09:30:00,6.95,7.19,6.9,7.12,5953600.0,5.2603,5.4419,5.2224,5.3889,5953600.0
2009-06-23 10:00:00,7.12,7.17,7.05,7.07,3426000.0,5.3889,5.4268,5.336,5.3511,3426000.0
2009-06-23 10:30:00,7.06,7.09,7.02,7.07,1377800.0,5.3435,5.3662,5.3133,5.3511,1377800.0
2009-06-23 11:00:00,7.07,7.08,7.04,7.08,899800.0,5.3511,5.3587,5.3284,5.3587,899800.0
2009-06-23 11:30:00,7.08,7.12,7.07,7.11,1925000.0,5.3587,5.3889,5.3511,5.3814,1925000.0
2009-06-23 12:00:00,7.12,7.16,7.11,7.14,2699400.0,5.3889,5.4192,5.3814,5.4041,2699400.0
2009-06-23 12:30:00,7.14,7.18,7.13,7.13,1609800.0,5.4041,5.4344,5.3965,5.3965,1609800.0
2009-06-23 13:00:00,7.13,7.18,7.09,7.15,1388600.0,5.3965,5.4344,5.3662,5.4116,1388600.0
2009-06-23 13:30:00,7.16,7.16,7.09,7.12,1485400.0,5.4192,5.4192,5.3662,5.3889,1485400.0
2009-06-23 14:00:00,7.12,7.17,7.12,7.15,702600.0,5.3889,5.4268,5.3889,5.4116,702600.0
2009-06-23 14:30:00,7.15,7.16,7.1,7.11,1711200.0,5.4116,5.4192,5.3738,5.3814,1711200.0
2009-06-23 15:00:00,7.11,7.12,7.08,7.11,2226800.0,5.3814,5.3889,5.3587,5.3814,2226800.0
2009-06-23 15:30:00,7.11,7.15,7.08,7.08,4325800.0,5.3814,5.4116,5.3587,5.3587,4325800.0
2009-06-24 09:30:00,7.13,7.25,7.13,7.19,2417400.0,5.3965,5.4873,5.3965,5.4419,2417400.0
2009-06-24 10:00:00,7.19,7.25,7.15,7.24,1925800.0,5.4419,5.4873,5.4116,5.4798,1925800.0
2009-06-24 10:30:00,7.24,7.28,7.2,7.28,1731600.0,5.4798,5.51,5.4495,5.51,1731600.0
2009-06-24 11:00:00,7.28,7.28,7.24,7.24,1207400.0,5.51,5.51,5.4798,5.4798,1207400.0
2009-06-24 11:30:00,7.24,7.24,7.21,7.21,518600.0,5.4798,5.4798,5.4571,5.4571,518600.0
2009-06-24 12:00:00,7.22,7.23,7.2,7.21,723400.0,5.4646,5.4722,5.4495,5.4571,723400.0
2009-06-24 12:30:00,7.21,7.21,7.2,7.2,1041400.0,5.4571,5.4571,5.4495,5.4495,1041400.0
2009-06-24 13:00:00,7.2,7.23,7.2,7.2,353800.0,5.4495,5.4722,5.4495,5.4495,353800.0
2009-06-24 13:30:00,7.2,7.21,7.16,7.16,1039000.0,5.4495,5.4571,5.4192,5.4192,1039000.0
2009-06-24 14:00:00,7.16,7.18,7.1,7.11,1723600.0,5.4192,5.4344,5.3738,5.3814,1723600.0
2009-06-24 14:30:00,7.11,7.13,7.08,7.11,1329200.0,5.3814,5.3965,5.3587,5.3814,1329200.0
2009-06-24 15:00:00,7.11,7.13,7.05,7.09,1800800.0,5.3814,5.3965,5.336,5.3662,1800800.0
2009-06-24 15:30:00,7.1,7.11,7.04,7.11,2269000.0,5.3738,5.3814,5.3284,5.3814,2269000.0
2009-06-25 09:30:00,7.08,7.34,7.05,7.32,2557000.0,5.3587,5.5555,5.336,5.5403,2557000.0
2009-06-25 10:00:00,7.33,7.38,7.3,7.32,2860000.0,5.5479,5.5857,5.5252,5.5403,2860000.0
2009-06-25 10:30:00,7.33,7.33,7.27,7.28,1375000.0,5.5479,5.5479,5.5025,5.51,1375000.0
2009-06-25 11:00:00,7.28,7.32,7.27,7.32,1061000.0,5.51,5.5403,5.5025,5.5403,1061000.0
2009-06-25 11:30:00,7.32,7.4,7.32,7.39,1166000.0,5.5403,5.6009,5.5403,5.5933,1166000.0
2009-06-25 12:00:00,7.39,7.4,7.37,7.38,867600.0,5.5933,5.6009,5.5782,5.5857,867600.0
2009-06-25 12:30:00,7.38,7.4,7.37,7.39,455000.0,5.5857,5.6009,5.5782,5.5933,455000.0
2009-06-25 13:00:00,7.39,7.44,7.39,7.42,1031000.0,5.5933,5.6311,5.5933,5.616,1031000.0
2009-06-25 13:30:00,7.43,7.43,7.39,7.39,625000.0,5.6236,5.6236,5.5933,5.5933,625000.0
2009-06-25 14:00:00,7.39,7.4,7.34,7.36,961000.0,5.5933,5.6009,5.5555,5.5706,961000.0
2009-06-25 14:30:00,7.36,7.4,7.35,7.38,3387200.0,5.5706,5.6009,5.563,5.5857,3387200.0
2009-06-25 15:00:00,7.38,7.43,7.37,7.4,1426400.0,5.5857,5.6236,5.5782,5.6009,1426400.0
2009-06-25 15:30:00,7.41,7.43,7.36,7.42,4944600.0,5.6084,5.6236,5.5706,5.616,4944600.0
2009-06-26 09:30:00,7.38,7.48,7.31,7.31,2756000.0,5.5857,5.6614,5.5327,5.5327,2756000.0
2009-06-26 10:00:00,7.31,7.38,7.29,7.33,1254800.0,5.5327,5.5857,5.5176,5.5479,1254800.0
2009-06-26 10:30:00,7.33,7.34,7.29,7.3,1129000.0,5.5479,5.5555,5.5176,5.5252,1129000.0
2009-06-26 11:00:00,7.3,7.35,7.28,7.34,987600.0,5.5252,5.563,5.51,5.5555,987600.0
2009-06-26 11:30:00,7.35,7.35,7.33,7.35,359600.0,5.563,5.563,5.5479,5.563,359600.0
2009-06-26 12:00:00,7.34,7.35,7.33,7.35,593000.0,5.5555,5.563,5.5479,5.563,593000.0
2009-06-26 12:30:00,7.35,7.36,7.32,7.32,884200.0,5.563,5.5706,5.5403,5.5403,884200.0
2009-06-26 13:00:00,7.32,7.32,7.3,7.32,427000.0,5.5403,5.5403,5.5252,5.5403,427000.0
2009-06-26 13:30:00,7.32,7.33,7.29,7.31,625400.0,5.5403,5.5479,5.5176,5.5327,625400.0
2009-06-26 14:00:00,7.31,7.32,7.3,7.31,465600.0,5.5327,5.5403,5.5252,5.5327,465600.0
2009-06-26 14:30:00,7.31,7.32,7.27,7.28,1415600.0,5.5327,5.5403,5.5025,5.51,1415600.0
2009-06-26 15:00:00,7.28,7.29,7.26,7.27,915000.0,5.51,5.5176,5.4949,5.5025,915000.0
2009-06-26 15:30:00,7.27,7.32,7.26,7.26,3158400.0,5.5025,5.5403,5.4949,5.4949,3158400.0
2009-06-29 09:30:00,7.33,7.4,7.24,7.28,1907200.0,5.5479,5.6009,5.4798,5.51,1907200.0
2009-06-29 10:00:00,7.28,7.34,7.21,7.34,1698400.0,5.51,5.5555,5.4571,5.5555,1698400.0
2009-06-29 10:30:00,7.34,7.39,7.33,7.35,1025000.0,5.5555,5.5933,5.5479,5.563,1025000.0
2009-06-29 11:00:00,7.35,7.4,7.34,7.39,1098600.0,5.563,5.6009,5.5555,5.5933,1098600.0
2009-06-29 11:30:00,7.39,7.42,7.37,7.42,955800.0,5.5933,5.616,5.5782,5.616,955800.0
2009-06-29 12:00:00,7.42,7.43,7.4,7.41,766200.0,5.616,5.6236,5.6009,5.6084,766200.0
2009-06-29 12:30:00,7.42,7.43,7.38,7.39,553600.0,5.616,5.6236,5.5857,5.5933,553600.0
2009-06-29 13:00:00,7.39,7.41,7.37,7.38,398200.0,5.5933,5.6084,5.5782,5.5857,398200.0
2009-06-29 13:30:00,7.38,7.4,7.34,7.36,561600.0,5.5857,5.6009,5.5555,5.5706,561600.0
2009-06-29 14:00:00,7.36,7.37,7.34,7.35,358000.0,5.5706,5.5782,5.5555,5.563,358000.0
2009-06-29 14:30:00,7.35,7.38,7.33,7.35,611400.0,5.563,5.5857,5.5479,5.563,611400.0
2009-06-29 15:00:00,7.35,7.36,7.33,7.35,726000.0,5.563,5.5706,5.5479,5.563,726000.0
2009-06-29 15:30:00,7.34,7.35,7.3,7.32,1849200.0,5.5555,5.563,5.5252,5.5403,1849200.0
2009-06-30 09:30:00,7.21,7.29,7.0,7.07,6930200.0,5.4571,5.5176,5.2981,5.3511,6930200.0
2009-06-30 10:00:00,7.07,7.07,6.9,6.96,5891400.0,5.3511,5.3511,5.2224,5.2678,5891400.0
2009-06-30 10:30:00,6.96,7.0,6.93,6.96,4193600.0,5.2678,5.2981,5.2451,5.2678,4193600.0
2009-06-30 11:00:00,6.96,7.02,6.96,6.99,2883000.0,5.2678,5.3133,5.2678,5.2905,2883000.0
2009-06-30 11:30:00,6.99,7.02,6.95,7.01,2611600.0,5.2905,5.3133,5.2603,5.3057,2611600.0
2009-06-30 12:00:00,7.01,7.05,6.97,6.98,2281000.0,5.3057,5.336,5.2754,5.283,2281000.0
2009-06-30 12:30:00,6.98,7.01,6.98,6.98,810200.0,5.283,5.3057,5.283,5.283,810200.0
2009-06-30 13:00:00,6.98,7.02,6.98,7.0,1093800.0,5.283,5.3133,5.283,5.2981,1093800.0
2009-06-30 13:30:00,7.0,7.01,6.95,6.96,1238400.0,5.2981,5.3057,5.2603,5.2678,1238400.0
2009-06-30 14:00:00,6.96,7.0,6.96,6.99,1227400.0,5.2678,5.2981,5.2678,5.2905,1227400.0
2009-06-30 14:30:00,6.99,7.01,6.96,6.96,1713200.0,5.2905,5.3057,5.2678,5.2678,1713200.0
2009-06-30 15:00:00,6.96,6.97,6.93,6.95,2059200.0,5.2678,5.2754,5.2451,5.2603,2059200.0
2009-06-30 15:30:00,6.95,6.98,6.93,6.96,7439000.0,5.2603,5.283,5.2451,5.2678,7439000.0
2009-07-01 09:30:00,7.0,7.13,6.99,7.12,4738200.0,5.2981,5.3965,5.2905,5.3889,4738200.0
2009-07-01 10:00:00,7.12,7.15,7.07,7.13,4116400.0,5.3889,5.4116,5.3511,5.3965,4116400.0
2009-07-01 10:30:00,7.13,7.13,7.1,7.11,1268000.0,5.3965,5.3965,5.3738,5.3814,1268000.0
2009-07-01 11:00:00,7.11,7.12,7.06,7.06,1400000.0,5.3814,5.3889,5.3435,5.3435,1400000.0
2009-07-01 11:30:00,7.06,7.1,7.05,7.07,1759200.0,5.3435,5.3738,5.336,5.3511,1759200.0
2009-07-01 12:00:00,7.08,7.1,7.04,7.1,1376000.0,5.3587,5.3738,5.3284,5.3738,1376000.0
2009-07-01 12:30:00,7.1,7.1,7.05,7.05,1331800.0,5.3738,5.3738,5.336,5.336,1331800.0
2009-07-01 13:00:00,7.05,7.09,7.05,7.09,2013600.0,5.336,5.3662,5.336,5.3662,2013600.0
2009-07-01 13:30:00,7.09,7.09,7.06,7.07,593600.0,5.3662,5.3662,5.3435,5.3511,593600.0
2009-07-01 14:00:00,7.07,7.07,7.02,7.03,1146000.0,5.3511,5.3511,5.3133,5.3208,1146000.0
2009-07-01 14:30:00,7.03,7.05,7.01,7.02,1601400.0,5.3208,5.336,5.3057,5.3133,1601400.0
2009-07-01 15:00:00,7.01,7.04,7.0,7.0,1336200.0,5.3057,5.3284,5.2981,5.2981,1336200.0
2009-07-01 15:30:00,7.0,7.02,6.98,7.0,3955000.0,5.2981,5.3133,5.283,5.2981,3955000.0
2009-07-02 09:30:00,6.93,6.99,6.84,6.87,2681800.0,5.2451,5.2905,5.177,5.1997,2681800.0
2009-07-02 10:00:00,6.88,6.88,6.77,6.79,2082800.0,5.2073,5.2073,5.124,5.1392,2082800.0
2009-07-02 10:30:00,6.79,6.79,6.73,6.76,2574600.0,5.1392,5.1392,5.0938,5.1165,2574600.0
2009-07-02 11:00:00,6.76,6.76,6.73,6.74,1547000.0,5.1165,5.1165,5.0938,5.1013,1547000.0
2009-07-02 11:30:00,6.74,6.76,6.74,6.75,1408000.0,5.1013,5.1165,5.1013,5.1089,1408000.0
2009-07-02 12:00:00,6.75,6.77,6.74,6.75,1084400.0,5.1089,5.124,5.1013,5.1089,1084400.0
2009-07-02 12:30:00,6.75,6.76,6.74,6.76,709200.0,5.1089,5.1165,5.1013,5.1165,709200.0
2009-07-02 13:00:00,6.76,6.76,6.75,6.76,703000.0,5.1165,5.1165,5.1089,5.1165,703000.0
2009-07-02 13:30:00,6.76,6.79,6.76,6.78,1264400.0,5.1165,5.1392,5.1165,5.1316,1264400.0
2009-07-02 14:00:00,6.77,6.78,6.76,6.77,1718200.0,5.124,5.1316,5.1165,5.124,1718200.0
2009-07-02 14:30:00,6.76,6.79,6.75,6.75,1530200.0,5.1165,5.1392,5.1089,5.1089,1530200.0
2009-07-02 15:00:00,6.76,6.77,6.73,6.73,2017200.0,5.1165,5.124,5.0938,5.0938,2017200.0
2009-07-02 15:30:00,6.74,6.76,6.68,6.69,5852400.0,5.1013,5.1165,5.0559,5.0635,5852400.0
2009-07-06 09:30:00,6.63,6.8,6.62,6.69,2250000.0,5.0181,5.1467,5.0105,5.0635,2250000.0
2009-07-06 10:00:00,6.69,6.72,6.61,6.65,2717400.0,5.0635,5.0862,5.0029,5.0332,2717400.0
2009-07-06 10:30:00,6.65,6.67,6.59,6.6,1915600.0,5.0332,5.0483,4.9878,4.9954,1915600.0
2009-07-06 11:00:00,6.61,6.67,6.58,6.66,2024000.0,5.0029,5.0483,4.9802,5.0408,2024000.0
2009-07-06 11:30:00,6.66,6.66,6.62,6.62,1095600.0,5.0408,5.0408,5.0105,5.0105,1095600.0
2009-07-06 12:00:00,6.62,6.67,6.62,6.64,1286600.0,5.0105,5.0483,5.0105,5.0256,1286600.0
2009-07-06 12:30:00,6.64,6.67,6.64,6.66,527600.0,5.0256,5.0483,5.0256,5.0408,527600.0
2009-07-06 13:00:00,6.66,6.72,6.66,6.71,821000.0,5.0408,5.0862,5.0408,5.0786,821000.0
2009-07-06 13:30:00,6.71,6.71,6.66,6.66,534600.0,5.0786,5.0786,5.0408,5.0408,534600.0
2009-07-06 14:00:00,6.67,6.68,6.66,6.68,1005200.0,5.0483,5.0559,5.0408,5.0559,1005200.0
2009-07-06 14:30:00,6.68,6.69,6.66,6.68,651800.0,5.0559,5.0635,5.0408,5.0559,651800.0
2009-07-06 15:00:00,6.68,6.71,6.68,6.68,867000.0,5.0559,5.0786,5.0559,5.0559,867000.0
2009-07-06 15:30:00,6.68,6.72,6.67,6.7,1791400.0,5.0559,5.0862,5.0483,5.0711,1791400.0
2009-07-07 09:30:00,6.73,6.75,6.63,6.64,1995600.0,5.0938,5.1089,5.0181,5.0256,1995600.0
2009-07-07 10:00:00,6.64,6.67,6.61,6.65,1371200.0,5.0256,5.0483,5.0029,5.0332,1371200.0
2009-07-07 10:30:00,6.65,6.67,6.61,6.63,1300600.0,5.0332,5.0483,5.0029,5.0181,1300600.0
2009-07-07 11:00:00,6.63,6.64,6.6,6.6,1195400.0,5.0181,5.0256,4.9954,4.9954,1195400.0
2009-07-07 11:30:00,6.6,6.61,6.56,6.6,663000.0,4.9954,5.0029,4.9651,4.9954,663000.0
2009-07-07 12:00:00,6.6,6.62,6.59,6.61,437600.0,4.9954,5.0105,4.9878,5.0029,437600.0
2009-07-07 12:30:00,6.61,6.64,6.59,6.64,886800.0,5.0029,5.0256,4.9878,5.0256,886800.0
2009-07-07 13:00:00,6.63,6.67,6.63,6.66,594200.0,5.0181,5.0483,5.0181,5.0408,594200.0
2009-07-07 13:30:00,6.66,6.67,6.61,6.62,686000.0,5.0408,5.0483,5.0029,5.0105,686000.0
2009-07-07 14:00:00,6.61,6.62,6.59,6.61,639800.0,5.0029,5.0105,4.9878,5.0029,639800.0
2009-07-07 14:30:00,6.61,6.62,6.59,6.61,972400.0,5.0029,5.0105,4.9878,5.0029,972400.0
2009-07-07 15:00:00,6.61,6.61,6.53,6.55,3474200.0,5.0029,5.0029,4.9424,4.9575,3474200.0
2009-07-07 15:30:00,6.55,6.56,6.48,6.49,3902800.0,4.9575,4.9651,4.9045,4.9121,3902800.0
2009-07-08 09:30:00,6.48,6.59,6.48,6.52,2538200.0,4.9045,4.9878,4.9045,4.9348,2538200.0
2009-07-08 10:00:00,6.52,6.53,6.48,6.5,1878600.0,4.9348,4.9424,4.9045,4.9197,1878600.0
2009-07-08 10:30:00,6.51,6.51,6.43,6.43,2117400.0,4.9272,4.9272,4.8667,4.8667,2117400.0
2009-07-08 11:00:00,6.43,6.45,6.38,6.41,2465800.0,4.8667,4.8818,4.8289,4.8516,2465800.0
2009-07-08 11:30:00,6.41,6.43,6.41,6.42,1840200.0,4.8516,4.8667,4.8516,4.8591,1840200.0
2009-07-08 12:00:00,6.41,6.45,6.4,6.4,1579000.0,4.8516,4.8818,4.844,4.844,1579000.0
2009-07-08 12:30:00,6.4,6.43,6.38,6.41,1345400.0,4.844,4.8667,4.8289,4.8516,1345400.0
2009-07-08 13:00:00,6.41,6.5,6.41,6.5,1114200.0,4.8516,4.9197,4.8516,4.9197,1114200.0
2009-07-08 13:30:00,6.49,6.5,6.46,6.46,1065200.0,4.9121,4.9197,4.8894,4.8894,1065200.0
2009-07-08 14:00:00,6.46,6.47,6.43,6.45,1184400.0,4.8894,4.897,4.8667,4.8818,1184400.0
2009-07-08 14:30:00,6.45,6.49,6.43,6.48,1494200.0,4.8818,4.9121,4.8667,4.9045,1494200.0
2009-07-08 15:00:00,6.48,6.51,6.47,6.5,2046400.0,4.9045,4.9272,4.897,4.9197,2046400.0
2009-07-08 15:30:00,6.5,6.55,6.49,6.52,3784600.0,4.9197,4.9575,4.9121,4.9348,3784600.0
2009-07-09 09:30:00,6.53,6.63,6.49,6.62,3350800.0,4.9424,5.0181,4.9121,5.0105,3350800.0
2009-07-09 10:00:00,6.62,6.67,6.59,6.66,2350800.0,5.0105,5.0483,4.9878,5.0408,2350800.0
2009-07-09 10:30:00,6.66,6.71,6.65,6.67,1935800.0,5.0408,5.0786,5.0332,5.0483,1935800.0
2009-07-09 11:00:00,6.68,6.73,6.65,6.72,2087600.0,5.0559,5.0938,5.0332,5.0862,2087600.0
2009-07-09 11:30:00,6.73,6.76,6.71,6.75,2167000.0,5.0938,5.1165,5.0786,5.1089,2167000.0
2009-07-09 12:00:00,6.75,6.83,6.74,6.83,4378200.0,5.1089,5.1694,5.1013,5.1694,4378200.0
2009-07-09 12:30:00,6.83,6.89,6.82,6.88,3768000.0,5.1694,5.2149,5.1619,5.2073,3768000.0
2009-07-09 13:00:00,6.88,6.89,6.82,6.85,3167600.0,5.2073,5.2149,5.1619,5.1846,3167600.0
2009-07-09 13:30:00,6.85,6.88,6.84,6.87,2198000.0,5.1846,5.2073,5.177,5.1997,2198000.0
2009-07-09 14:00:00,6.87,6.9,6.85,6.89,2505200.0,5.1997,5.2224,5.1846,5.2149,2505200.0
2009-07-09 14:30:00,6.89,6.9,6.86,6.87,2228000.0,5.2149,5.2224,5.1922,5.1997,2228000.0
2009-07-09 15:00:00,6.86,6.88,6.82,6.84,3180200.0,5.1922,5.2073,5.1619,5.177,3180200.0
2009-07-09 15:30:00,6.84,6.86,6.81,6.82,4762200.0,5.177,5.1922,5.1543,5.1619,4762200.0
2009-07-10 09:30:00,6.77,6.96,6.76,6.86,3365200.0,5.124,5.2678,5.1165,5.1922,3365200.0
2009-07-10 10:00:00,6.86,6.88,6.78,6.79,2432000.0,5.1922,5.2073,5.1316,5.1392,2432000.0
2009-07-10 10:30:00,6.79,6.83,6.75,6.83,1916200.0,5.1392,5.1694,5.1089,5.1694,1916200.0
2009-07-10 11:00:00,6.83,6.83,6.68,6.69,1307400.0,5.1694,5.1694,5.0559,5.0635,1307400.0
2009-07-10 11:30:00,6.69,6.74,6.67,6.72,1193600.0,5.0635,5.1013,5.0483,5.0862,1193600.0
2009-07-10 12:00:00,6.72,6.76,6.71,6.74,1098000.0,5.0862,5.1165,5.0786,5.1013,1098000.0
2009-07-10 12:30:00,6.73,6.78,6.72,6.77,1041400.0,5.0938,5.1316,5.0862,5.124,1041400.0
2009-07-10 13:00:00,6.77,6.78,6.73,6.74,692400.0,5.124,5.1316,5.0938,5.1013,692400.0
2009-07-10 13:30:00,6.74,6.77,6.73,6.75,500400.0,5.1013,5.124,5.0938,5.1089,500400.0
2009-07-10 14:00:00,6.75,6.75,6.71,6.72,763800.0,5.1089,5.1089,5.0786,5.0862,763800.0
2009-07-10 14:30:00,6.72,6.74,6.7,6.71,775600.0,5.0862,5.1013,5.0711,5.0786,775600.0
2009-07-10 15:00:00,6.71,6.74,6.7,6.72,1656400.0,5.0786,5.1013,5.0711,5.0862,1656400.0
2009-07-10 15:30:00,6.72,6.75,6.72,6.73,2087600.0,5.0862,5.1089,5.0862,5.0938,2087600.0
2009-07-13 09:30:00,6.73,6.81,6.66,6.7,2539600.0,5.0938,5.1543,5.0408,5.0711,2539600.0
2009-07-13 10:00:00,6.7,6.82,6.65,6.81,2516200.0,5.0711,5.1619,5.0332,5.1543,2516200.0
2009-07-13 10:30:00,6.81,6.9,6.8,6.87,2558600.0,5.1543,5.2224,5.1467,5.1997,2558600.0
2009-07-13 11:00:00,6.87,6.9,6.85,6.9,1341800.0,5.1997,5.2224,5.1846,5.2224,1341800.0
2009-07-13 11:30:00,6.9,6.99,6.9,6.98,2105400.0,5.2224,5.2905,5.2224,5.283,2105400.0
2009-07-13 12:00:00,6.98,6.99,6.96,6.97,906200.0,5.283,5.2905,5.2678,5.2754,906200.0
2009-07-13 12:30:00,6.97,6.98,6.95,6.96,699400.0,5.2754,5.283,5.2603,5.2678,699400.0
2009-07-13 13:00:00,6.96,6.99,6.95,6.99,1017800.0,5.2678,5.2905,5.2603,5.2905,1017800.0
2009-07-13 13:30:00,6.99,6.99,6.93,6.94,1567200.0,5.2905,5.2905,5.2451,5.2527,1567200.0
2009-07-13 14:00:00,6.94,7.0,6.94,6.99,1640200.0,5.2527,5.2981,5.2527,5.2905,1640200.0
2009-07-13 14:30:00,7.0,7.01,6.97,7.0,2200800.0,5.2981,5.3057,5.2754,5.2981,2200800.0
2009-07-13 15:00:00,7.0,7.03,6.99,7.02,2841200.0,5.2981,5.3208,5.2905,5.3133,2841200.0
2009-07-13 15:30:00,7.02,7.04,7.0,7.02,6123400.0,5.3133,5.3284,5.2981,5.3133,6123400.0
2009-07-14 09:30:00,6.98,7.02,6.88,6.91,2486000.0,5.283,5.3133,5.2073,5.23,2486000.0
2009-07-14 10:00:00,6.9,6.95,6.86,6.92,1550800.0,5.2224,5.2603,5.1922,5.2376,1550800.0
2009-07-14 10:30:00,6.92,6.92,6.84,6.88,2349600.0,5.2376,5.2376,5.177,5.2073,2349600.0
2009-07-14 11:00:00,6.89,6.97,6.87,6.93,1624800.0,5.2149,5.2754,5.1997,5.2451,1624800.0
2009-07-14 11:30:00,6.94,6.97,6.93,6.94,904000.0,5.2527,5.2754,5.2451,5.2527,904000.0
2009-07-14 12:00:00,6.94,6.97,6.91,6.95,771400.0,5.2527,5.2754,5.23,5.2603,771400.0
2009-07-14 12:30:00,6.95,6.97,6.93,6.96,603400.0,5.2603,5.2754,5.2451,5.2678,603400.0
2009-07-14 13:00:00,6.96,6.98,6.95,6.96,851000.0,5.2678,5.283,5.2603,5.2678,851000.0
2009-07-14 13:30:00,6.96,7.0,6.96,6.98,1040400.0,5.2678,5.2981,5.2678,5.283,1040400.0
2009-07-14 14:00:00,6.99,7.03,6.96,7.02,1502800.0,5.2905,5.3208,5.2678,5.3133,1502800.0
2009-07-14 14:30:00,7.02,7.1,7.01,7.04,3361600.0,5.3133,5.3738,5.3057,5.3284,3361600.0
2009-07-14 15:00:00,7.04,7.06,7.02,7.03,2631400.0,5.3284,5.3435,5.3133,5.3208,2631400.0
2009-07-14 15:30:00,7.03,7.07,7.02,7.06,3555000.0,5.3208,5.3511,5.3133,5.3435,3555000.0
2009-07-15 09:30:00,7.09,7.13,7.03,7.09,2724200.0,5.3662,5.3965,5.3208,5.3662,2724200.0
2009-07-15 10:00:00,7.09,7.13,7.09,7.1,1027800.0,5.3662,5.3965,5.3662,5.3738,1027800.0
2009-07-15 10:30:00,7.1,7.12,7.09,7.09,1196200.0,5.3738,5.3889,5.3662,5.3662,1196200.0
2009-07-15 11:00:00,7.09,7.18,7.08,7.16,2884800.0,5.3662,5.4344,5.3587,5.4192,2884800.0
2009-07-15 11:30:00,7.16,7.17,7.14,7.14,1376600.0,5.4192,5.4268,5.4041,5.4041,1376600.0
2009-07-15 12:00:00,7.14,7.15,7.13,7.15,404600.0,5.4041,5.4116,5.3965,5.4116,404600.0
2009-07-15 12:30:00,7.14,7.17,7.14,7.15,986800.0,5.4041,5.4268,5.4041,5.4116,986800.0
2009-07-15 13:00:00,7.15,7.17,7.14,7.17,988000.0,5.4116,5.4268,5.4041,5.4268,988000.0
2009-07-15 13:30:00,7.17,7.18,7.16,7.17,616000.0,5.4268,5.4344,5.4192,5.4268,616000.0
2009-07-15 14:00:00,7.17,7.18,7.14,7.16,2113200.0,5.4268,5.4344,5.4041,5.4192,2113200.0
2009-07-15 14:30:00,7.16,7.21,7.16,7.2,1252200.0,5.4192,5.4571,5.4192,5.4495,1252200.0
2009-07-15 15:00:00,7.2,7.22,7.17,7.17,1439800.0,5.4495,5.4646,5.4268,5.4268,1439800.0
2009-07-15 15:30:00,7.17,7.22,7.17,7.21,4891400.0,5.4268,5.4646,5.4268,5.4571,4891400.0
2009-07-16 09:30:00,7.17,7.29,7.12,7.25,2120400.0,5.4268,5.5176,5.3889,5.4873,2120400.0
2009-07-16 10:00:00,7.24,7.24,7.14,7.18,1567200.0,5.4798,5.4798,5.4041,5.4344,1567200.0
2009-07-16 10:30:00,7.18,7.2,7.15,7.15,786200.0,5.4344,5.4495,5.4116,5.4116,786200.0
2009-07-16 11:00:00,7.15,7.16,7.13,7.15,877200.0,5.4116,5.4192,5.3965,5.4116,877200.0
2009-07-16 11:30:00,7.15,7.18,7.12,7.17,500800.0,5.4116,5.4344,5.3889,5.4268,500800.0
2009-07-16 12:00:00,7.17,7.2,7.17,7.2,415800.0,5.4268,5.4495,5.4268,5.4495,415800.0
2009-07-16 12:30:00,7.2,7.2,7.17,7.18,546800.0,5.4495,5.4495,5.4268,5.4344,546800.0
2009-07-16 13:00:00,7.18,7.18,7.16,7.18,292400.0,5.4344,5.4344,5.4192,5.4344,292400.0
2009-07-16 13:30:00,7.18,7.23,7.16,7.23,968400.0,5.4344,5.4722,5.4192,5.4722,968400.0
2009-07-16 14:00:00,7.23,7.25,7.21,7.23,1063800.0,5.4722,5.4873,5.4571,5.4722,1063800.0
2009-07-16 14:30:00,7.24,7.25,7.22,7.23,1060800.0,5.4798,5.4873,5.4646,5.4722,1060800.0
2009-07-16 15:00:00,7.23,7.23,7.2,7.22,1149800.0,5.4722,5.4722,5.4495,5.4646,1149800.0
2009-07-16 15:30:00,7.23,7.24,7.2,7.21,2500200.0,5.4722,5.4798,5.4495,5.4571,2500200.0
2009-07-17 09:30:00,7.27,7.27,7.13,7.21,3808400.0,5.5025,5.5025,5.3965,5.4571,3808400.0
2009-07-17 10:00:00,7.21,7.25,7.18,7.25,1295800.0,5.4571,5.4873,5.4344,5.4873,1295800.0
2009-07-17 10:30:00,7.25,7.28,7.2,7.2,1052600.0,5.4873,5.51,5.4495,5.4495,1052600.0
2009-07-17 11:00:00,7.2,7.21,7.17,7.19,791800.0,5.4495,5.4571,5.4268,5.4419,791800.0
2009-07-17 11:30:00,7.18,7.22,7.17,7.22,785000.0,5.4344,5.4646,5.4268,5.4646,785000.0
2009-07-17 12:00:00,7.22,7.24,7.18,7.18,526200.0,5.4646,5.4798,5.4344,5.4344,526200.0
2009-07-17 12:30:00,7.18,7.23,7.17,7.21,1067600.0,5.4344,5.4722,5.4268,5.4571,1067600.0
2009-07-17 13:00:00,7.21,7.22,7.19,7.21,663800.0,5.4571,5.4646,5.4419,5.4571,663800.0
2009-07-17 13:30:00,7.21,7.23,7.2,7.21,962800.0,5.4571,5.4722,5.4495,5.4571,962800.0
2009-07-17 14:00:00,7.21,7.27,7.2,7.25,1718800.0,5.4571,5.5025,5.4495,5.4873,1718800.0
2009-07-17 14:30:00,7.26,7.26,7.22,7.23,775800.0,5.4949,5.4949,5.4646,5.4722,775800.0
2009-07-17 15:00:00,7.23,7.24,7.19,7.19,837600.0,5.4722,5.4798,5.4419,5.4419,837600.0
2009-07-17 15:30:00,7.2,7.23,7.17,7.22,2316000.0,5.4495,5.4722,5.4268,5.4646,2316000.0
2009-07-20 09:30:00,7.27,7.4,7.22,7.37,2715200.0,5.5025,5.6009,5.4646,5.5782,2715200.0
2009-07-20 10:00:00,7.37,7.39,7.3,7.32,3080200.0,5.5782,5.5933,5.5252,5.5403,3080200.0
2009-07-20 10:30:00,7.32,7.35,7.3,7.32,1218600.0,5.5403,5.563,5.5252,5.5403,1218600.0
2009-07-20 11:00:00,7.32,7.33,7.29,7.32,628200.0,5.5403,5.5479,5.5176,5.5403,628200.0
2009-07-20 11:30:00,7.32,7.34,7.29,7.32,1031400.0,5.5403,5.5555,5.5176,5.5403,1031400.0
2009-07-20 12:00:00,7.31,7.37,7.31,7.37,1016800.0,5.5327,5.5782,5.5327,5.5782,1016800.0
2009-07-20 12:30:00,7.37,7.46,7.37,7.46,2187800.0,5.5782,5.6463,5.5782,5.6463,2187800.0
2009-07-20 13:00:00,7.45,7.47,7.4,7.42,863400.0,5.6387,5.6538,5.6009,5.616,863400.0
2009-07-20 13:30:00,7.42,7.47,7.42,7.45,1317000.0,5.616,5.6538,5.616,5.6387,1317000.0
2009-07-20 14:00:00,7.45,7.47,7.41,7.42,882400.0,5.6387,5.6538,5.6084,5.616,882400.0
2009-07-20 14:30:00,7.43,7.44,7.4,7.4,769400.0,5.6236,5.6311,5.6009,5.6009,769400.0
2009-07-20 15:00:00,7.4,7.46,7.4,7.45,1640200.0,5.6009,5.6463,5.6009,5.6387,1640200.0
2009-07-20 15:30:00,7.45,7.46,7.42,7.46,2555200.0,5.6387,5.6463,5.616,5.6463,2555200.0
2009-07-21 09:30:00,7.52,7.53,7.34,7.43,3972000.0,5.6917,5.6993,5.5555,5.6236,3972000.0
2009-07-21 10:00:00,7.43,7.43,7.36,7.36,2095800.0,5.6236,5.6236,5.5706,5.5706,2095800.0
2009-07-21 10:30:00,7.37,7.42,7.34,7.36,1840800.0,5.5782,5.616,5.5555,5.5706,1840800.0
2009-07-21 11:00:00,7.36,7.39,7.32,7.32,3547000.0,5.5706,5.5933,5.5403,5.5403,3547000.0
2009-07-21 11:30:00,7.33,7.33,7.28,7.28,1796600.0,5.5479,5.5479,5.51,5.51,1796600.0
2009-07-21 12:00:00,7.28,7.29,7.22,7.24,1336600.0,5.51,5.5176,5.4646,5.4798,1336600.0
2009-07-21 12:30:00,7.24,7.27,7.21,7.23,1257000.0,5.4798,5.5025,5.4571,5.4722,1257000.0
2009-07-21 13:00:00,7.22,7.26,7.21,7.26,1427800.0,5.4646,5.4949,5.4571,5.4949,1427800.0
2009-07-21 13:30:00,7.25,7.32,7.25,7.27,1106200.0,5.4873,5.5403,5.4873,5.5025,1106200.0
2009-07-21 14:00:00,7.27,7.33,7.27,7.31,1210600.0,5.5025,5.5479,5.5025,5.5327,1210600.0
2009-07-21 14:30:00,7.3,7.35,7.29,7.34,1558800.0,5.5252,5.563,5.5176,5.5555,1558800.0
2009-07-21 15:00:00,7.34,7.35,7.31,7.33,1913800.0,5.5555,5.563,5.5327,5.5479,1913800.0
2009-07-21 15:30:00,7.34,7.4,7.29,7.35,3920000.0,5.5555,5.6009,5.5176,5.563,3920000.0
2009-07-22 09:30:00,8.02,8.47,7.98,8.42,33717400.0,6.0701,6.4107,6.0399,6.3729,33717400.0
2009-07-22 10:00:00,8.42,8.55,8.36,8.38,25916400.0,6.3729,6.4713,6.3275,6.3426,25916400.0
2009-07-22 10:30:00,8.38,8.46,8.35,8.42,9897200.0,6.3426,6.4032,6.3199,6.3729,9897200.0
2009-07-22 11:00:00,8.42,8.47,8.38,8.43,6305600.0,6.3729,6.4107,6.3426,6.3804,6305600.0
2009-07-22 11:30:00,8.43,8.54,8.43,8.54,4770200.0,6.3804,6.4637,6.3804,6.4637,4770200.0
2009-07-22 12:00:00,8.54,8.71,8.53,8.71,8864400.0,6.4637,6.5924,6.4561,6.5924,8864400.0
2009-07-22 12:30:00,8.71,8.72,8.62,8.69,10131000.0,6.5924,6.5999,6.5243,6.5772,10131000.0
2009-07-22 13:00:00,8.69,8.8,8.68,8.77,8245600.0,6.5772,6.6605,6.5697,6.6378,8245600.0
2009-07-22 13:30:00,8.77,8.79,8.63,8.67,6925200.0,6.6378,6.6529,6.5318,6.5621,6925200.0
2009-07-22 14:00:00,8.67,8.69,8.6,8.63,6140000.0,6.5621,6.5772,6.5091,6.5318,6140000.0
2009-07-22 14:30:00,8.63,8.69,8.59,8.68,5311800.0,6.5318,6.5772,6.5015,6.5697,5311800.0
2009-07-22 15:00:00,8.68,8.7,8.59,8.63,5757600.0,6.5697,6.5848,6.5015,6.5318,5757600.0
2009-07-22 15:30:00,8.63,8.74,8.63,8.7,12586600.0,6.5318,6.6151,6.5318,6.5848,12586600.0
2009-07-23 09:30:00,8.6,8.66,8.55,8.56,6222000.0,6.5091,6.5545,6.4713,6.4788,6222000.0
2009-07-23 10:00:00,8.56,8.58,8.44,8.45,10963000.0,6.4788,6.494,6.388,6.3956,10963000.0
2009-07-23 10:30:00,8.45,8.55,8.43,8.47,5534600.0,6.3956,6.4713,6.3804,6.4107,5534600.0
2009-07-23 11:00:00,8.47,8.56,8.47,8.56,3759600.0,6.4107,6.4788,6.4107,6.4788,3759600.0
2009-07-23 11:30:00,8.56,8.63,8.55,8.55,2128600.0,6.4788,6.5318,6.4713,6.4713,2128600.0
2009-07-23 12:00:00,8.55,8.56,8.49,8.53,1783800.0,6.4713,6.4788,6.4259,6.4561,1783800.0
2009-07-23 12:30:00,8.53,8.58,8.5,8.58,1779600.0,6.4561,6.494,6.4334,6.494,1779600.0
2009-07-23 13:00:00,8.58,8.59,8.53,8.54,1445600.0,6.494,6.5015,6.4561,6.4637,1445600.0
2009-07-23 13:30:00,8.54,8.56,8.53,8.54,2176800.0,6.4637,6.4788,6.4561,6.4637,2176800.0
2009-07-23 14:00:00,8.55,8.61,8.53,8.6,2435200.0,6.4713,6.5167,6.4561,6.5091,2435200.0
2009-07-23 14:30:00,8.6,8.63,8.59,8.6,2174800.0,6.5091,6.5318,6.5015,6.5091,2174800.0
2009-07-23 15:00:00,8.6,8.61,8.56,8.61,1803200.0,6.5091,6.5167,6.4788,6.5167,1803200.0
2009-07-23 15:30:00,8.61,8.63,8.59,8.63,3630600.0,6.5167,6.5318,6.5015,6.5318,3630600.0
2009-07-24 09:30:00,8.6,8.73,8.55,8.56,3315600.0,6.5091,6.6075,6.4713,6.4788,3315600.0
2009-07-24 10:00:00,8.56,8.59,8.47,8.49,2795200.0,6.4788,6.5015,6.4107,6.4259,2795200.0
2009-07-24 10:30:00,8.49,8.52,8.45,8.49,1664200.0,6.4259,6.4486,6.3956,6.4259,1664200.0
2009-07-24 11:00:00,8.49,8.58,8.49,8.56,1233800.0,6.4259,6.494,6.4259,6.4788,1233800.0
2009-07-24 11:30:00,8.56,8.59,8.55,8.58,1526200.0,6.4788,6.5015,6.4713,6.494,1526200.0
2009-07-24 12:00:00,8.58,8.59,8.55,8.55,810200.0,6.494,6.5015,6.4713,6.4713,810200.0
2009-07-24 12:30:00,8.55,8.58,8.55,8.56,573800.0,6.4713,6.494,6.4713,6.4788,573800.0
2009-07-24 13:00:00,8.56,8.61,8.55,8.59,1098200.0,6.4788,6.5167,6.4713,6.5015,1098200.0
2009-07-24 13:30:00,8.59,8.63,8.57,8.58,1043400.0,6.5015,6.5318,6.4864,6.494,1043400.0
2009-07-24 14:00:00,8.58,8.6,8.55,8.56,977000.0,6.494,6.5091,6.4713,6.4788,977000.0
2009-07-24 14:30:00,8.56,8.61,8.56,8.6,1140000.0,6.4788,6.5167,6.4788,6.5091,1140000.0
2009-07-24 15:00:00,8.6,8.62,8.58,8.59,1480000.0,6.5091,6.5243,6.494,6.5015,1480000.0
2009-07-24 15:30:00,8.59,8.62,8.56,8.61,2406400.0,6.5015,6.5243,6.4788,6.5167,2406400.0
2009-07-27 09:30:00,8.69,8.75,8.63,8.63,3486200.0,6.5772,6.6226,6.5318,6.5318,3486200.0
2009-07-27 10:00:00,8.63,8.73,8.52,8.54,5133200.0,6.5318,6.6075,6.4486,6.4637,5133200.0
2009-07-27 10:30:00,8.53,8.56,8.47,8.54,2158800.0,6.4561,6.4788,6.4107,6.4637,2158800.0
2009-07-27 11:00:00,8.54,8.61,8.54,8.59,1240000.0,6.4637,6.5167,6.4637,6.5015,1240000.0
2009-07-27 11:30:00,8.59,8.6,8.58,8.58,1020000.0,6.5015,6.5091,6.494,6.494,1020000.0
2009-07-27 12:00:00,8.58,8.6,8.56,8.56,755400.0,6.494,6.5091,6.4788,6.4788,755400.0
2009-07-27 12:30:00,8.57,8.6,8.56,8.58,713000.0,6.4864,6.5091,6.4788,6.494,713000.0
2009-07-27 13:00:00,8.58,8.59,8.54,8.56,721800.0,6.494,6.5015,6.4637,6.4788,721800.0
2009-07-27 13:30:00,8.56,8.63,8.56,8.6,1400600.0,6.4788,6.5318,6.4788,6.5091,1400600.0
2009-07-27 14:00:00,8.61,8.65,8.61,8.63,924800.0,6.5167,6.547,6.5167,6.5318,924800.0
2009-07-27 14:30:00,8.63,8.67,8.63,8.63,1202000.0,6.5318,6.5621,6.5318,6.5318,1202000.0
2009-07-27 15:00:00,8.63,8.64,8.59,8.6,1677000.0,6.5318,6.5394,6.5015,6.5091,1677000.0
2009-07-27 15:30:00,8.61,8.66,8.59,8.65,3483400.0,6.5167,6.5545,6.5015,6.547,3483400.0
2009-07-28 09:30:00,8.55,8.74,8.54,8.69,2215000.0,6.4713,6.6151,6.4637,6.5772,2215000.0
2009-07-28 10:00:00,8.69,8.69,8.55,8.58,1966600.0,6.5772,6.5772,6.4713,6.494,1966600.0
2009-07-28 10:30:00,8.58,8.63,8.58,8.62,917200.0,6.494,6.5318,6.494,6.5243,917200.0
2009-07-28 11:00:00,8.62,8.62,8.59,8.59,896200.0,6.5243,6.5243,6.5015,6.5015,896200.0
2009-07-28 11:30:00,8.59,8.62,8.55,8.61,1071800.0,6.5015,6.5243,6.4713,6.5167,1071800.0
2009-07-28 12:00:00,8.6,8.65,8.59,8.61,803800.0,6.5091,6.547,6.5015,6.5167,803800.0
2009-07-28 12:30:00,8.61,8.63,8.59,8.6,671800.0,6.5167,6.5318,6.5015,6.5091,671800.0
2009-07-28 13:00:00,8.59,8.63,8.56,8.63,830200.0,6.5015,6.5318,6.4788,6.5318,830200.0
2009-07-28 13:30:00,8.63,8.65,8.6,8.65,951000.0,6.5318,6.547,6.5091,6.547,951000.0
2009-07-28 14:00:00,8.65,8.68,8.62,8.67,878600.0,6.547,6.5697,6.5243,6.5621,878600.0
2009-07-28 14:30:00,8.67,8.71,8.63,8.64,1052800.0,6.5621,6.5924,6.5318,6.5394,1052800.0
2009-07-28 15:00:00,8.64,8.65,8.62,8.63,1342000.0,6.5394,6.547,6.5243,6.5318,1342000.0
2009-07-28 15:30:00,8.63,8.69,8.61,8.68,2769000.0,6.5318,6.5772,6.5167,6.5697,2769000.0
2009-07-29 09:30:00,8.69,8.72,8.58,8.63,1707200.0,6.5772,6.5999,6.494,6.5318,1707200.0
2009-07-29 10:00:00,8.63,8.72,8.62,8.7,2597400.0,6.5318,6.5999,6.5243,6.5848,2597400.0
2009-07-29 10:30:00,8.69,8.7,8.63,8.63,1034800.0,6.5772,6.5848,6.5318,6.5318,1034800.0
2009-07-29 11:00:00,8.63,8.65,8.58,8.59,1184600.0,6.5318,6.547,6.494,6.5015,1184600.0
2009-07-29 11:30:00,8.58,8.62,8.56,8.62,723800.0,6.494,6.5243,6.4788,6.5243,723800.0
2009-07-29 12:00:00,8.62,8.62,8.61,8.61,677800.0,6.5243,6.5243,6.5167,6.5167,677800.0
2009-07-29 12:30:00,8.62,8.63,8.59,8.63,607400.0,6.5243,6.5318,6.5015,6.5318,607400.0
2009-07-29 13:00:00,8.62,8.63,8.54,8.54,1160400.0,6.5243,6.5318,6.4637,6.4637,1160400.0
2009-07-29 13:30:00,8.54,8.6,8.53,8.6,1104400.0,6.4637,6.5091,6.4561,6.5091,1104400.0
2009-07-29 14:00:00,8.6,8.6,8.54,8.55,953600.0,6.5091,6.5091,6.4637,6.4713,953600.0
2009-07-29 14:30:00,8.55,8.55,8.52,8.52,848000.0,6.4713,6.4713,6.4486,6.4486,848000.0
2009-07-29 15:00:00,8.52,8.56,8.51,8.55,1457800.0,6.4486,6.4788,6.441,6.4713,1457800.0
2009-07-29 15:30:00,8.56,8.6,8.55,8.58,2136800.0,6.4788,6.5091,6.4713,6.494,2136800.0
2009-07-30 09:30:00,8.63,8.77,8.63,8.77,2820200.0,6.5318,6.6378,6.5318,6.6378,2820200.0
2009-07-30 10:00:00,8.77,8.9,8.73,8.87,4347600.0,6.6378,6.7362,6.6075,6.7135,4347600.0
2009-07-30 10:30:00,8.87,8.92,8.84,8.9,2895000.0,6.7135,6.7513,6.6908,6.7362,2895000.0
2009-07-30 11:00:00,8.9,8.92,8.88,8.88,1523200.0,6.7362,6.7513,6.721,6.721,1523200.0
2009-07-30 11:30:00,8.88,8.9,8.86,8.87,1361400.0,6.721,6.7362,6.7059,6.7135,1361400.0
2009-07-30 12:00:00,8.87,8.9,8.86,8.87,1112800.0,6.7135,6.7362,6.7059,6.7135,1112800.0
2009-07-30 12:30:00,8.87,8.88,8.85,8.86,1119000.0,6.7135,6.721,6.6983,6.7059,1119000.0
2009-07-30 13:00:00,8.86,8.9,8.85,8.88,1376800.0,6.7059,6.7362,6.6983,6.721,1376800.0
2009-07-30 13:30:00,8.88,8.9,8.86,8.87,1312600.0,6.721,6.7362,6.7059,6.7135,1312600.0
2009-07-30 14:00:00,8.87,8.88,8.84,8.87,1416600.0,6.7135,6.721,6.6908,6.7135,1416600.0
2009-07-30 14:30:00,8.87,8.88,8.85,8.87,1139400.0,6.7135,6.721,6.6983,6.7135,1139400.0
2009-07-30 15:00:00,8.87,8.9,8.87,8.9,1522000.0,6.7135,6.7362,6.7135,6.7362,1522000.0
2009-07-30 15:30:00,8.89,8.9,8.79,8.81,3977800.0,6.7286,6.7362,6.6529,6.6681,3977800.0
2009-07-31 09:30:00,8.75,8.88,8.73,8.78,2290400.0,6.6226,6.721,6.6075,6.6454,2290400.0
2009-07-31 10:00:00,8.78,8.84,8.72,8.81,2336400.0,6.6454,6.6908,6.5999,6.6681,2336400.0
2009-07-31 10:30:00,8.81,8.92,8.81,8.9,2533800.0,6.6681,6.7513,6.6681,6.7362,2533800.0
2009-07-31 11:00:00,8.9,8.92,8.87,8.88,1155800.0,6.7362,6.7513,6.7135,6.721,1155800.0
2009-07-31 11:30:00,8.88,8.94,8.87,8.93,1103000.0,6.721,6.7665,6.7135,6.7589,1103000.0
2009-07-31 12:00:00,8.93,8.95,8.92,8.94,1157400.0,6.7589,6.774,6.7513,6.7665,1157400.0
2009-07-31 12:30:00,8.95,8.95,8.88,8.89,624800.0,6.774,6.774,6.721,6.7286,624800.0
2009-07-31 13:00:00,8.89,8.9,8.88,8.88,267200.0,6.7286,6.7362,6.721,6.721,267200.0
2009-07-31 13:30:00,8.88,8.88,8.86,8.87,480200.0,6.721,6.721,6.7059,6.7135,480200.0
2009-07-31 14:00:00,8.86,8.91,8.86,8.9,907600.0,6.7059,6.7437,6.7059,6.7362,907600.0
2009-07-31 14:30:00,8.9,8.9,8.88,8.88,705800.0,6.7362,6.7362,6.721,6.721,705800.0
2009-07-31 15:00:00,8.88,8.93,8.88,8.91,987600.0,6.721,6.7589,6.721,6.7437,987600.0
2009-07-31 15:30:00,8.91,8.93,8.84,8.85,2856800.0,6.7437,6.7589,6.6908,6.6983,2856800.0
2009-08-03 09:30:00,8.99,8.99,8.84,8.9,2966800.0,6.8043,6.8043,6.6908,6.7362,2966800.0
2009-08-03 10:00:00,8.9,9.1,8.87,9.06,4739200.0,6.7362,6.8876,6.7135,6.8573,4739200.0
2009-08-03 10:30:00,9.06,9.08,8.96,8.97,2115200.0,6.8573,6.8724,6.7816,6.7892,2115200.0
2009-08-03 11:00:00,8.97,9.0,8.94,8.98,1720000.0,6.7892,6.8119,6.7665,6.7967,1720000.0
2009-08-03 11:30:00,8.98,9.05,8.97,9.04,1379600.0,6.7967,6.8497,6.7892,6.8421,1379600.0
2009-08-03 12:00:00,9.04,9.05,8.99,9.0,1267600.0,6.8421,6.8497,6.8043,6.8119,1267600.0
2009-08-03 12:30:00,9.0,9.05,9.0,9.04,1129200.0,6.8119,6.8497,6.8119,6.8421,1129200.0
2009-08-03 13:00:00,9.04,9.08,9.04,9.06,944400.0,6.8421,6.8724,6.8421,6.8573,944400.0
2009-08-03 13:30:00,9.06,9.08,9.05,9.06,1252200.0,6.8573,6.8724,6.8497,6.8573,1252200.0
2009-08-03 14:00:00,9.07,9.13,9.06,9.12,2259600.0,6.8648,6.9103,6.8573,6.9027,2259600.0
2009-08-03 14:30:00,9.12,9.15,9.11,9.13,1621800.0,6.9027,6.9254,6.8951,6.9103,1621800.0
2009-08-03 15:00:00,9.13,9.17,9.11,9.15,1814600.0,6.9103,6.9405,6.8951,6.9254,1814600.0
2009-08-03 15:30:00,9.15,9.15,9.06,9.13,4526800.0,6.9254,6.9254,6.8573,6.9103,4526800.0
2009-08-04 09:30:00,9.05,9.24,9.04,9.22,3103400.0,6.8497,6.9935,6.8421,6.9784,3103400.0
2009-08-04 10:00:00,9.23,9.29,9.17,9.19,3956000.0,6.9859,7.0314,6.9405,6.9557,3956000.0
2009-08-04 10:30:00,9.19,9.22,9.17,9.22,1742400.0,6.9557,6.9784,6.9405,6.9784,1742400.0
2009-08-04 11:00:00,9.22,9.24,9.2,9.22,1838000.0,6.9784,6.9935,6.9632,6.9784,1838000.0
2009-08-04 11:30:00,9.22,9.27,9.22,9.27,1535400.0,6.9784,7.0162,6.9784,7.0162,1535400.0
2009-08-04 12:00:00,9.27,9.29,9.26,9.28,1095800.0,7.0162,7.0314,7.0087,7.0238,1095800.0
2009-08-04 12:30:00,9.28,9.31,9.27,9.3,909600.0,7.0238,7.0465,7.0162,7.0389,909600.0
2009-08-04 13:00:00,9.3,9.32,9.27,9.28,1320000.0,7.0389,7.0541,7.0162,7.0238,1320000.0
2009-08-04 13:30:00,9.28,9.31,9.26,9.3,2590400.0,7.0238,7.0465,7.0087,7.0389,2590400.0
2009-08-04 14:00:00,9.3,9.31,9.29,9.31,1374400.0,7.0389,7.0465,7.0314,7.0465,1374400.0
2009-08-04 14:30:00,9.31,9.35,9.28,9.29,2077800.0,7.0465,7.0768,7.0238,7.0314,2077800.0
2009-08-04 15:00:00,9.28,9.34,9.27,9.3,3128200.0,7.0238,7.0692,7.0162,7.0389,3128200.0
2009-08-04 15:30:00,9.3,9.35,9.29,9.35,3585000.0,7.0389,7.0768,7.0314,7.0768,3585000.0
2009-08-05 09:30:00,9.37,9.49,9.27,9.3,5038000.0,7.0919,7.1827,7.0162,7.0389,5038000.0
2009-08-05 10:00:00,9.3,9.31,9.19,9.27,4862200.0,7.0389,7.0465,6.9557,7.0162,4862200.0
2009-08-05 10:30:00,9.27,9.28,9.2,9.24,2089600.0,7.0162,7.0238,6.9632,6.9935,2089600.0
2009-08-05 11:00:00,9.24,9.27,9.2,9.22,2739800.0,6.9935,7.0162,6.9632,6.9784,2739800.0
2009-08-05 11:30:00,9.22,9.26,9.21,9.25,1816800.0,6.9784,7.0087,6.9708,7.0011,1816800.0
2009-08-05 12:00:00,9.25,9.3,9.24,9.28,2563800.0,7.0011,7.0389,6.9935,7.0238,2563800.0
2009-08-05 12:30:00,9.28,9.31,9.25,9.26,2615400.0,7.0238,7.0465,7.0011,7.0087,2615400.0
2009-08-05 13:00:00,9.26,9.27,9.21,9.26,1447000.0,7.0087,7.0162,6.9708,7.0087,1447000.0
2009-08-05 13:30:00,9.26,9.27,9.2,9.22,1851400.0,7.0087,7.0162,6.9632,6.9784,1851400.0
2009-08-05 14:00:00,9.22,9.25,9.21,9.23,1539800.0,6.9784,7.0011,6.9708,6.9859,1539800.0
2009-08-05 14:30:00,9.23,9.28,9.2,9.26,2083200.0,6.9859,7.0238,6.9632,7.0087,2083200.0
2009-08-05 15:00:00,9.26,9.31,9.26,9.3,1710400.0,7.0087,7.0465,7.0087,7.0389,1710400.0
2009-08-05 15:30:00,9.3,9.31,9.22,9.25,3606600.0,7.0389,7.0465,6.9784,7.0011,3606600.0
2009-08-06 09:30:00,9.22,9.31,9.18,9.24,3265400.0,6.9784,7.0465,6.9481,6.9935,3265400.0
2009-08-06 10:00:00,9.24,9.24,9.1,9.13,3553200.0,6.9935,6.9935,6.8876,6.9103,3553200.0
2009-08-06 10:30:00,9.13,9.19,9.12,9.14,1291000.0,6.9103,6.9557,6.9027,6.9178,1291000.0
2009-08-06 11:00:00,9.14,9.2,9.13,9.18,1366000.0,6.9178,6.9632,6.9103,6.9481,1366000.0
2009-08-06 11:30:00,9.17,9.22,9.15,9.18,2401200.0,6.9405,6.9784,6.9254,6.9481,2401200.0
2009-08-06 12:00:00,9.18,9.2,9.1,9.13,2751200.0,6.9481,6.9632,6.8876,6.9103,2751200.0
2009-08-06 12:30:00,9.13,9.2,9.13,9.15,1046200.0,6.9103,6.9632,6.9103,6.9254,1046200.0
2009-08-06 13:00:00,9.15,9.19,9.14,9.17,936400.0,6.9254,6.9557,6.9178,6.9405,936400.0
2009-08-06 13:30:00,9.18,9.21,9.17,9.18,1492600.0,6.9481,6.9708,6.9405,6.9481,1492600.0
2009-08-06 14:00:00,9.18,9.19,9.15,9.16,1596800.0,6.9481,6.9557,6.9254,6.933,1596800.0
2009-08-06 14:30:00,9.17,9.17,9.12,9.15,927200.0,6.9405,6.9405,6.9027,6.9254,927200.0
2009-08-06 15:00:00,9.15,9.21,9.15,9.2,1257200.0,6.9254,6.9708,6.9254,6.9632,1257200.0
2009-08-06 15:30:00,9.2,9.21,9.13,9.15,3361000.0,6.9632,6.9708,6.9103,6.9254,3361000.0
2009-08-07 09:30:00,9.29,9.35,9.24,9.24,3507600.0,7.0314,7.0768,6.9935,6.9935,3507600.0
2009-08-07 10:00:00,9.24,9.31,9.22,9.31,1933000.0,6.9935,7.0465,6.9784,7.0465,1933000.0
2009-08-07 10:30:00,9.31,9.4,9.31,9.4,2057000.0,7.0465,7.1146,7.0465,7.1146,2057000.0
2009-08-07 11:00:00,9.4,9.46,9.39,9.45,1345200.0,7.1146,7.16,7.107,7.1525,1345200.0
2009-08-07 11:30:00,9.45,9.49,9.4,9.43,2016400.0,7.1525,7.1827,7.1146,7.1373,2016400.0
2009-08-07 12:00:00,9.44,9.44,9.38,9.38,863800.0,7.1449,7.1449,7.0995,7.0995,863800.0
2009-08-07 12:30:00,9.38,9.48,9.38,9.47,955800.0,7.0995,7.1752,7.0995,7.1676,955800.0
2009-08-07 13:00:00,9.47,9.5,9.47,9.5,1423800.0,7.1676,7.1903,7.1676,7.1903,1423800.0
2009-08-07 13:30:00,9.49,9.53,9.48,9.51,2405000.0,7.1827,7.213,7.1752,7.1979,2405000.0
2009-08-07 14:00:00,9.51,9.57,9.51,9.56,2278200.0,7.1979,7.2433,7.1979,7.2357,2278200.0
2009-08-07 14:30:00,9.56,9.58,9.54,9.55,1772000.0,7.2357,7.2509,7.2206,7.2281,1772000.0
2009-08-07 15:00:00,9.55,9.55,9.47,9.51,2174000.0,7.2281,7.2281,7.1676,7.1979,2174000.0
2009-08-07 15:30:00,9.51,9.57,9.49,9.52,4869000.0,7.1979,7.2433,7.1827,7.2054,4869000.0
2009-08-10 09:30:00,9.4,9.56,9.37,9.52,3406000.0,7.1146,7.2357,7.0919,7.2054,3406000.0
2009-08-10 10:00:00,9.52,9.65,9.47,9.65,4074000.0,7.2054,7.3038,7.1676,7.3038,4074000.0
2009-08-10 10:30:00,9.65,9.69,9.62,9.67,2656800.0,7.3038,7.3341,7.2811,7.319,2656800.0
2009-08-10 11:00:00,9.67,9.67,9.62,9.64,1887800.0,7.319,7.319,7.2811,7.2963,1887800.0
2009-08-10 11:30:00,9.64,9.65,9.6,9.61,1566200.0,7.2963,7.3038,7.266,7.2736,1566200.0
2009-08-10 12:00:00,9.61,9.65,9.6,9.62,1441600.0,7.2736,7.3038,7.266,7.2811,1441600.0
2009-08-10 12:30:00,9.62,9.63,9.59,9.6,2342600.0,7.2811,7.2887,7.2584,7.266,2342600.0
2009-08-10 13:00:00,9.6,9.61,9.52,9.53,2268400.0,7.266,7.2736,7.2054,7.213,2268400.0
2009-08-10 13:30:00,9.53,9.59,9.52,9.56,1156400.0,7.213,7.2584,7.2054,7.2357,1156400.0
2009-08-10 14:00:00,9.56,9.58,9.53,9.56,2189400.0,7.2357,7.2509,7.213,7.2357,2189400.0
2009-08-10 14:30:00,9.56,9.61,9.54,9.54,2761800.0,7.2357,7.2736,7.2206,7.2206,2761800.0
2009-08-10 15:00:00,9.54,9.57,9.53,9.56,1766800.0,7.2206,7.2433,7.213,7.2357,1766800.0
2009-08-10 15:30:00,9.55,9.63,9.55,9.61,4207200.0,7.2281,7.2887,7.2281,7.2736,4207200.0
2009-08-11 09:30:00,9.58,9.58,9.38,9.46,3347800.0,7.2509,7.2509,7.0995,7.16,3347800.0
2009-08-11 10:00:00,9.46,9.48,9.37,9.39,2385800.0,7.16,7.1752,7.0919,7.107,2385800.0
2009-08-11 10:30:00,9.38,9.42,9.38,9.4,1665400.0,7.0995,7.1298,7.0995,7.1146,1665400.0
2009-08-11 11:00:00,9.4,9.43,9.32,9.33,1954400.0,7.1146,7.1373,7.0541,7.0616,1954400.0
2009-08-11 11:30:00,9.33,9.35,9.33,9.34,684000.0,7.0616,7.0768,7.0616,7.0692,684000.0
2009-08-11 12:00:00,9.34,9.37,9.31,9.31,2251000.0,7.0692,7.0919,7.0465,7.0465,2251000.0
2009-08-11 12:30:00,9.31,9.35,9.3,9.33,1564600.0,7.0465,7.0768,7.0389,7.0616,1564600.0
2009-08-11 13:00:00,9.33,9.37,9.33,9.33,1848600.0,7.0616,7.0919,7.0616,7.0616,1848600.0
2009-08-11 13:30:00,9.33,9.39,9.33,9.37,1544800.0,7.0616,7.107,7.0616,7.0919,1544800.0
2009-08-11 14:00:00,9.37,9.42,9.37,9.4,2329000.0,7.0919,7.1298,7.0919,7.1146,2329000.0
2009-08-11 14:30:00,9.4,9.43,9.38,9.43,1035600.0,7.1146,7.1373,7.0995,7.1373,1035600.0
2009-08-11 15:00:00,9.43,9.46,9.42,9.45,1917800.0,7.1373,7.16,7.1298,7.1525,1917800.0
2009-08-11 15:30:00,9.45,9.48,9.43,9.43,3866000.0,7.1525,7.1752,7.1373,7.1373,3866000.0
2009-08-12 09:30:00,9.38,9.66,9.38,9.66,3315000.0,7.0995,7.3114,7.0995,7.3114,3315000.0
2009-08-12 10:00:00,9.66,9.67,9.54,9.63,2897600.0,7.3114,7.319,7.2206,7.2887,2897600.0
2009-08-12 10:30:00,9.63,9.68,9.62,9.67,2094600.0,7.2887,7.3265,7.2811,7.319,2094600.0
2009-08-12 11:00:00,9.66,9.67,9.58,9.6,1230200.0,7.3114,7.319,7.2509,7.266,1230200.0
2009-08-12 11:30:00,9.6,9.65,9.57,9.65,962400.0,7.266,7.3038,7.2433,7.3038,962400.0
2009-08-12 12:00:00,9.65,9.68,9.64,9.67,788200.0,7.3038,7.3265,7.2963,7.319,788200.0
2009-08-12 12:30:00,9.67,9.67,9.62,9.67,1043200.0,7.319,7.319,7.2811,7.319,1043200.0
2009-08-12 13:00:00,9.67,9.7,9.65,9.7,867200.0,7.319,7.3417,7.3038,7.3417,867200.0
2009-08-12 13:30:00,9.7,9.7,9.63,9.65,673800.0,7.3417,7.3417,7.2887,7.3038,673800.0
2009-08-12 14:00:00,9.65,9.68,9.59,9.61,1074800.0,7.3038,7.3265,7.2584,7.2736,1074800.0
2009-08-12 14:30:00,9.61,9.68,9.57,9.68,1863800.0,7.2736,7.3265,7.2433,7.3265,1863800.0
2009-08-12 15:00:00,9.68,9.71,9.67,9.7,2087600.0,7.3265,7.3492,7.319,7.3417,2087600.0
2009-08-12 15:30:00,9.7,9.72,9.61,9.62,4539800.0,7.3417,7.3568,7.2736,7.2811,4539800.0
2009-08-13 09:30:00,9.65,9.66,9.51,9.55,3035200.0,7.3038,7.3114,7.1979,7.2281,3035200.0
2009-08-13 10:00:00,9.55,9.66,9.54,9.65,2171400.0,7.2281,7.3114,7.2206,7.3038,2171400.0
2009-08-13 10:30:00,9.65,9.72,9.65,9.72,2689400.0,7.3038,7.3568,7.3038,7.3568,2689400.0
2009-08-13 11:00:00,9.72,9.72,9.71,9.72,2046400.0,7.3568,7.3568,7.3492,7.3568,2046400.0
2009-08-13 11:30:00,9.72,9.74,9.69,9.74,1466600.0,7.3568,7.372,7.3341,7.372,1466600.0
2009-08-13 12:00:00,9.74,9.74,9.7,9.72,912400.0,7.372,7.372,7.3417,7.3568,912400.0
2009-08-13 12:30:00,9.72,9.78,9.71,9.77,1325200.0,7.3568,7.4022,7.3492,7.3947,1325200.0
2009-08-13 13:00:00,9.77,9.81,9.76,9.79,2370400.0,7.3947,7.4249,7.3871,7.4098,2370400.0
2009-08-13 13:30:00,9.8,9.81,9.79,9.8,1630800.0,7.4174,7.4249,7.4098,7.4174,1630800.0
2009-08-13 14:00:00,9.8,9.8,9.72,9.74,1119000.0,7.4174,7.4174,7.3568,7.372,1119000.0
2009-08-13 14:30:00,9.74,9.82,9.74,9.81,1509200.0,7.372,7.4325,7.372,7.4249,1509200.0
2009-08-13 15:00:00,9.81,9.83,9.79,9.81,3480600.0,7.4249,7.4401,7.4098,7.4249,3480600.0
2009-08-13 15:30:00,9.81,9.85,9.81,9.82,4746400.0,7.4249,7.4552,7.4249,7.4325,4746400.0
2009-08-14 09:30:00,9.73,9.78,9.53,9.6,3563600.0,7.3644,7.4022,7.213,7.266,3563600.0
2009-08-14 10:00:00,9.59,9.6,9.51,9.56,2380400.0,7.2584,7.266,7.1979,7.2357,2380400.0
2009-08-14 10:30:00,9.56,9.58,9.52,9.58,1360800.0,7.2357,7.2509,7.2054,7.2509,1360800.0
2009-08-14 11:00:00,9.58,9.6,9.53,9.53,1822200.0,7.2509,7.266,7.213,7.213,1822200.0
2009-08-14 11:30:00,9.53,9.59,9.52,9.55,1415800.0,7.213,7.2584,7.2054,7.2281,1415800.0
2009-08-14 12:00:00,9.55,9.56,9.52,9.53,877200.0,7.2281,7.2357,7.2054,7.213,877200.0
2009-08-14 12:30:00,9.52,9.53,9.5,9.51,714600.0,7.2054,7.213,7.1903,7.1979,714600.0
2009-08-14 13:00:00,9.51,9.51,9.47,9.47,737800.0,7.1979,7.1979,7.1676,7.1676,737800.0
2009-08-14 13:30:00,9.47,9.47,9.44,9.45,1039800.0,7.1676,7.1676,7.1449,7.1525,1039800.0
2009-08-14 14:00:00,9.45,9.47,9.45,9.46,853600.0,7.1525,7.1676,7.1525,7.16,853600.0
2009-08-14 14:30:00,9.46,9.47,9.42,9.43,1094000.0,7.16,7.1676,7.1298,7.1373,1094000.0
2009-08-14 15:00:00,9.43,9.49,9.43,9.47,1721800.0,7.1373,7.1827,7.1373,7.1676,1721800.0
2009-08-14 15:30:00,9.47,9.56,9.47,9.55,3735800.0,7.1676,7.2357,7.1676,7.2281,3735800.0
2009-08-17 09:30:00,9.36,9.38,9.2,9.31,2525400.0,7.0843,7.0995,6.9632,7.0465,2525400.0
2009-08-17 10:00:00,9.3,9.34,9.28,9.31,2380200.0,7.0389,7.0692,7.0238,7.0465,2380200.0
2009-08-17 10:30:00,9.31,9.36,9.28,9.33,1612000.0,7.0465,7.0843,7.0238,7.0616,1612000.0
2009-08-17 11:00:00,9.33,9.33,9.24,9.28,1606800.0,7.0616,7.0616,6.9935,7.0238,1606800.0
2009-08-17 11:30:00,9.28,9.33,9.24,9.32,1254200.0,7.0238,7.0616,6.9935,7.0541,1254200.0
2009-08-17 12:00:00,9.32,9.37,9.31,9.37,885400.0,7.0541,7.0919,7.0465,7.0919,885400.0
2009-08-17 12:30:00,9.37,9.38,9.34,9.36,748800.0,7.0919,7.0995,7.0692,7.0843,748800.0
2009-08-17 13:00:00,9.36,9.37,9.31,9.37,1294800.0,7.0843,7.0919,7.0465,7.0919,1294800.0
2009-08-17 13:30:00,9.37,9.37,9.3,9.34,1500800.0,7.0919,7.0919,7.0389,7.0692,1500800.0
2009-08-17 14:00:00,9.34,9.38,9.31,9.37,1667600.0,7.0692,7.0995,7.0465,7.0919,1667600.0
2009-08-17 14:30:00,9.37,9.38,9.32,9.33,1077800.0,7.0919,7.0995,7.0541,7.0616,1077800.0
2009-08-17 15:00:00,9.33,9.33,9.29,9.3,1368800.0,7.0616,7.0616,7.0314,7.0389,1368800.0
2009-08-17 15:30:00,9.3,9.34,9.3,9.31,3096400.0,7.0389,7.0692,7.0389,7.0465,3096400.0
2009-08-18 09:30:00,9.33,9.42,9.31,9.36,1998200.0,7.0616,7.1298,7.0465,7.0843,1998200.0
2009-08-18 10:00:00,9.35,9.44,9.35,9.4,1997000.0,7.0768,7.1449,7.0768,7.1146,1997000.0
2009-08-18 10:30:00,9.4,9.44,9.39,9.43,1213400.0,7.1146,7.1449,7.107,7.1373,1213400.0
2009-08-18 11:00:00,9.43,9.48,9.42,9.47,952200.0,7.1373,7.1752,7.1298,7.1676,952200.0
2009-08-18 11:30:00,9.47,9.51,9.47,9.49,987800.0,7.1676,7.1979,7.1676,7.1827,987800.0
2009-08-18 12:00:00,9.5,9.53,9.47,9.49,989000.0,7.1903,7.213,7.1676,7.1827,989000.0
2009-08-18 12:30:00,9.49,9.52,9.47,9.51,502400.0,7.1827,7.2054,7.1676,7.1979,502400.0
2009-08-18 13:00:00,9.5,9.51,9.47,9.48,742800.0,7.1903,7.1979,7.1676,7.1752,742800.0
2009-08-18 13:30:00,9.48,9.49,9.45,9.47,777000.0,7.1752,7.1827,7.1525,7.1676,777000.0
2009-08-18 14:00:00,9.47,9.49,9.46,9.47,1002000.0,7.1676,7.1827,7.16,7.1676,1002000.0
2009-08-18 14:30:00,9.47,9.49,9.46,9.47,983800.0,7.1676,7.1827,7.16,7.1676,983800.0
2009-08-18 15:00:00,9.47,9.52,9.47,9.52,1024000.0,7.1676,7.2054,7.1676,7.2054,1024000.0
2009-08-18 15:30:00,9.52,9.52,9.48,9.51,3131000.0,7.2054,7.2054,7.1752,7.1979,3131000.0
2009-08-19 09:30:00,9.38,9.49,9.37,9.44,2337400.0,7.0995,7.1827,7.0919,7.1449,2337400.0
2009-08-19 10:00:00,9.44,9.53,9.43,9.47,1690800.0,7.1449,7.213,7.1373,7.1676,1690800.0
2009-08-19 10:30:00,9.47,9.5,9.43,9.47,1724600.0,7.1676,7.1903,7.1373,7.1676,1724600.0
2009-08-19 11:00:00,9.47,9.47,9.43,9.47,930400.0,7.1676,7.1676,7.1373,7.1676,930400.0
2009-08-19 11:30:00,9.47,9.52,9.45,9.5,1093600.0,7.1676,7.2054,7.1525,7.1903,1093600.0
2009-08-19 12:00:00,9.51,9.59,9.51,9.54,1497200.0,7.1979,7.2584,7.1979,7.2206,1497200.0
2009-08-19 12:30:00,9.54,9.54,9.49,9.52,1176800.0,7.2206,7.2206,7.1827,7.2054,1176800.0
2009-08-19 13:00:00,9.52,9.56,9.51,9.56,820400.0,7.2054,7.2357,7.1979,7.2357,820400.0
2009-08-19 13:30:00,9.56,9.59,9.53,9.57,729200.0,7.2357,7.2584,7.213,7.2433,729200.0
2009-08-19 14:00:00,9.58,9.59,9.54,9.55,729400.0,7.2509,7.2584,7.2206,7.2281,729400.0
2009-08-19 14:30:00,9.56,9.56,9.52,9.55,770200.0,7.2357,7.2357,7.2054,7.2281,770200.0
2009-08-19 15:00:00,9.55,9.56,9.51,9.52,972200.0,7.2281,7.2357,7.1979,7.2054,972200.0
2009-08-19 15:30:00,9.52,9.56,9.51,9.56,2347800.0,7.2054,7.2357,7.1979,7.2357,2347800.0
2009-08-20 09:30:00,9.53,9.65,9.51,9.65,1775600.0,7.213,7.3038,7.1979,7.3038,1775600.0
2009-08-20 10:00:00,9.65,9.66,9.59,9.63,1513400.0,7.3038,7.3114,7.2584,7.2887,1513400.0
2009-08-20 10:30:00,9.63,9.68,9.62,9.63,722000.0,7.2887,7.3265,7.2811,7.2887,722000.0
2009-08-20 11:00:00,9.63,9.63,9.57,9.58,942400.0,7.2887,7.2887,7.2433,7.2509,942400.0
2009-08-20 11:30:00,9.58,9.6,9.52,9.53,1196200.0,7.2509,7.266,7.2054,7.213,1196200.0
2009-08-20 12:00:00,9.53,9.55,9.53,9.54,816000.0,7.213,7.2281,7.213,7.2206,816000.0
2009-08-20 12:30:00,9.54,9.59,9.54,9.57,535800.0,7.2206,7.2584,7.2206,7.2433,535800.0
2009-08-20 13:00:00,9.57,9.59,9.56,9.59,235000.0,7.2433,7.2584,7.2357,7.2584,235000.0
2009-08-20 13:30:00,9.59,9.61,9.56,9.59,1093800.0,7.2584,7.2736,7.2357,7.2584,1093800.0
2009-08-20 14:00:00,9.59,9.63,9.59,9.6,2123400.0,7.2584,7.2887,7.2584,7.266,2123400.0
2009-08-20 14:30:00,9.6,9.61,9.55,9.56,2508000.0,7.266,7.2736,7.2281,7.2357,2508000.0
2009-08-20 15:00:00,9.56,9.6,9.56,9.59,1432000.0,7.2357,7.266,7.2357,7.2584,1432000.0
2009-08-20 15:30:00,9.59,9.62,9.58,9.6,2498800.0,7.2584,7.2811,7.2509,7.266,2498800.0
2009-08-21 09:30:00,9.69,9.74,9.62,9.72,4024000.0,7.3341,7.372,7.2811,7.3568,4024000.0
2009-08-21 10:00:00,9.72,9.9,9.72,9.8,2920000.0,7.3568,7.4931,7.3568,7.4174,2920000.0
2009-08-21 10:30:00,9.8,9.82,9.76,9.79,1625600.0,7.4174,7.4325,7.3871,7.4098,1625600.0
2009-08-21 11:00:00,9.79,9.83,9.79,9.83,903400.0,7.4098,7.4401,7.4098,7.4401,903400.0
2009-08-21 11:30:00,9.83,9.87,9.81,9.86,982200.0,7.4401,7.4703,7.4249,7.4628,982200.0
2009-08-21 12:00:00,9.86,9.86,9.81,9.81,540400.0,7.4628,7.4628,7.4249,7.4249,540400.0
2009-08-21 12:30:00,9.81,9.82,9.8,9.8,561000.0,7.4249,7.4325,7.4174,7.4174,561000.0
2009-08-21 13:00:00,9.8,9.81,9.78,9.8,473800.0,7.4174,7.4249,7.4022,7.4174,473800.0
2009-08-21 13:30:00,9.8,9.8,9.76,9.76,714800.0,7.4174,7.4174,7.3871,7.3871,714800.0
2009-08-21 14:00:00,9.76,9.8,9.76,9.78,522400.0,7.3871,7.4174,7.3871,7.4022,522400.0
2009-08-21 14:30:00,9.79,9.82,9.78,9.82,352800.0,7.4098,7.4325,7.4022,7.4325,352800.0
2009-08-21 15:00:00,9.82,9.89,9.81,9.87,1485000.0,7.4325,7.4855,7.4249,7.4703,1485000.0
2009-08-21 15:30:00,9.87,9.9,9.85,9.86,2328000.0,7.4703,7.4931,7.4552,7.4628,2328000.0
2009-08-24 09:30:00,9.87,9.93,9.76,9.78,3751200.0,7.4703,7.5158,7.3871,7.4022,3751200.0
2009-08-24 10:00:00,9.78,9.84,9.77,9.82,1305000.0,7.4022,7.4476,7.3947,7.4325,1305000.0
2009-08-24 10:30:00,9.81,9.85,9.8,9.85,525000.0,7.4249,7.4552,7.4174,7.4552,525000.0
2009-08-24 11:00:00,9.84,9.85,9.8,9.81,743600.0,7.4476,7.4552,7.4174,7.4249,743600.0
2009-08-24 11:30:00,9.81,9.81,9.77,9.77,634600.0,7.4249,7.4249,7.3947,7.3947,634600.0
2009-08-24 12:00:00,9.77,9.8,9.76,9.79,412000.0,7.3947,7.4174,7.3871,7.4098,412000.0
2009-08-24 12:30:00,9.79,9.8,9.72,9.73,1509600.0,7.4098,7.4174,7.3568,7.3644,1509600.0
2009-08-24 13:00:00,9.73,9.74,9.61,9.61,2795200.0,7.3644,7.372,7.2736,7.2736,2795200.0
2009-08-24 13:30:00,9.61,9.67,9.6,9.64,1579600.0,7.2736,7.319,7.266,7.2963,1579600.0
2009-08-24 14:00:00,9.64,9.69,9.63,9.64,1687000.0,7.2963,7.3341,7.2887,7.2963,1687000.0
2009-08-24 14:30:00,9.64,9.65,9.59,9.6,1513800.0,7.2963,7.3038,7.2584,7.266,1513800.0
2009-08-24 15:00:00,9.61,9.62,9.56,9.61,1868800.0,7.2736,7.2811,7.2357,7.2736,1868800.0
2009-08-24 15:30:00,9.62,9.63,9.58,9.62,2877000.0,7.2811,7.2887,7.2509,7.2811,2877000.0
2009-08-25 09:30:00,9.62,9.84,9.6,9.8,3222400.0,7.2811,7.4476,7.266,7.4174,3222400.0
2009-08-25 10:00:00,9.81,9.87,9.69,9.71,2884400.0,7.4249,7.4703,7.3341,7.3492,2884400.0
2009-08-25 10:30:00,9.71,9.77,9.7,9.74,1387600.0,7.3492,7.3947,7.3417,7.372,1387600.0
2009-08-25 11:00:00,9.74,9.81,9.72,9.8,849400.0,7.372,7.4249,7.3568,7.4174,849400.0
2009-08-25 11:30:00,9.8,9.81,9.79,9.8,930200.0,7.4174,7.4249,7.4098,7.4174,930200.0
2009-08-25 12:00:00,9.8,9.85,9.8,9.85,729400.0,7.4174,7.4552,7.4174,7.4552,729400.0
2009-08-25 12:30:00,9.85,9.87,9.8,9.8,1207400.0,7.4552,7.4703,7.4174,7.4174,1207400.0
2009-08-25 13:00:00,9.81,9.81,9.75,9.77,848600.0,7.4249,7.4249,7.3795,7.3947,848600.0
2009-08-25 13:30:00,9.76,9.79,9.74,9.77,900400.0,7.3871,7.4098,7.372,7.3947,900400.0
2009-08-25 14:00:00,9.77,9.8,9.77,9.77,549800.0,7.3947,7.4174,7.3947,7.3947,549800.0
2009-08-25 14:30:00,9.77,9.77,9.72,9.74,1272200.0,7.3947,7.3947,7.3568,7.372,1272200.0
2009-08-25 15:00:00,9.74,9.77,9.74,9.77,927400.0,7.372,7.3947,7.372,7.3947,927400.0
2009-08-25 15:30:00,9.77,9.77,9.72,9.75,2932000.0,7.3947,7.3947,7.3568,7.3795,2932000.0
2009-08-26 09:30:00,9.74,9.76,9.65,9.73,1843400.0,7.372,7.3871,7.3038,7.3644,1843400.0
2009-08-26 10:00:00,9.73,9.84,9.73,9.8,1725200.0,7.3644,7.4476,7.3644,7.4174,1725200.0
2009-08-26 10:30:00,9.8,9.81,9.76,9.81,1564000.0,7.4174,7.4249,7.3871,7.4249,1564000.0
2009-08-26 11:00:00,9.81,9.81,9.7,9.72,1721000.0,7.4249,7.4249,7.3417,7.3568,1721000.0
2009-08-26 11:30:00,9.72,9.72,9.66,9.69,912600.0,7.3568,7.3568,7.3114,7.3341,912600.0
2009-08-26 12:00:00,9.69,9.72,9.67,9.69,590400.0,7.3341,7.3568,7.319,7.3341,590400.0
2009-08-26 12:30:00,9.69,9.69,9.63,9.65,660200.0,7.3341,7.3341,7.2887,7.3038,660200.0
2009-08-26 13:00:00,9.65,9.65,9.61,9.63,673400.0,7.3038,7.3038,7.2736,7.2887,673400.0
2009-08-26 13:30:00,9.63,9.71,9.62,9.71,674800.0,7.2887,7.3492,7.2811,7.3492,674800.0
2009-08-26 14:00:00,9.71,9.72,9.68,9.69,912800.0,7.3492,7.3568,7.3265,7.3341,912800.0
2009-08-26 14:30:00,9.69,9.74,9.67,9.67,1147000.0,7.3341,7.372,7.319,7.319,1147000.0
2009-08-26 15:00:00,9.67,9.69,9.65,9.65,1058600.0,7.319,7.3341,7.3038,7.3038,1058600.0
2009-08-26 15:30:00,9.65,9.69,9.63,9.68,1991400.0,7.3038,7.3341,7.2887,7.3265,1991400.0
2009-08-27 09:30:00,9.67,9.68,9.53,9.54,2309400.0,7.319,7.3265,7.213,7.2206,2309400.0
2009-08-27 10:00:00,9.55,9.59,9.46,9.58,1863600.0,7.2281,7.2584,7.16,7.2509,1863600.0
2009-08-27 10:30:00,9.58,9.63,9.53,9.53,1605400.0,7.2509,7.2887,7.213,7.213,1605400.0
2009-08-27 11:00:00,9.53,9.59,9.52,9.59,1448000.0,7.213,7.2584,7.2054,7.2584,1448000.0
2009-08-27 11:30:00,9.59,9.63,9.56,9.63,975000.0,7.2584,7.2887,7.2357,7.2887,975000.0
2009-08-27 12:00:00,9.63,9.67,9.62,9.66,459600.0,7.2887,7.319,7.2811,7.3114,459600.0
2009-08-27 12:30:00,9.67,9.69,9.65,9.65,783000.0,7.319,7.3341,7.3038,7.3038,783000.0
2009-08-27 13:00:00,9.65,9.67,9.62,9.63,518400.0,7.3038,7.319,7.2811,7.2887,518400.0
2009-08-27 13:30:00,9.63,9.71,9.63,9.7,728800.0,7.2887,7.3492,7.2887,7.3417,728800.0
2009-08-27 14:00:00,9.7,9.75,9.7,9.74,750000.0,7.3417,7.3795,7.3417,7.372,750000.0
2009-08-27 14:30:00,9.74,9.78,9.72,9.74,1057400.0,7.372,7.4022,7.3568,7.372,1057400.0
2009-08-27 15:00:00,9.74,9.74,9.7,9.71,784000.0,7.372,7.372,7.3417,7.3492,784000.0
2009-08-27 15:30:00,9.71,9.73,9.7,9.72,1654200.0,7.3492,7.3644,7.3417,7.3568,1654200.0
2009-08-28 09:30:00,9.83,9.85,9.65,9.65,2384200.0,7.4401,7.4552,7.3038,7.3038,2384200.0
2009-08-28 10:00:00,9.65,9.68,9.6,9.63,1496600.0,7.3038,7.3265,7.266,7.2887,1496600.0
2009-08-28 10:30:00,9.63,9.68,9.6,9.65,742800.0,7.2887,7.3265,7.266,7.3038,742800.0
2009-08-28 11:00:00,9.65,9.67,9.63,9.65,759200.0,7.3038,7.319,7.2887,7.3038,759200.0
2009-08-28 11:30:00,9.65,9.67,9.63,9.65,805800.0,7.3038,7.319,7.2887,7.3038,805800.0
2009-08-28 12:00:00,9.65,9.68,9.59,9.59,961000.0,7.3038,7.3265,7.2584,7.2584,961000.0
2009-08-28 12:30:00,9.59,9.62,9.58,9.59,662200.0,7.2584,7.2811,7.2509,7.2584,662200.0
2009-08-28 13:00:00,9.59,9.64,9.59,9.63,497200.0,7.2584,7.2963,7.2584,7.2887,497200.0
2009-08-28 13:30:00,9.63,9.65,9.62,9.62,411000.0,7.2887,7.3038,7.2811,7.2811,411000.0
2009-08-28 14:00:00,9.62,9.66,9.6,9.65,987400.0,7.2811,7.3114,7.266,7.3038,987400.0
2009-08-28 14:30:00,9.65,9.65,9.62,9.65,848000.0,7.3038,7.3038,7.2811,7.3038,848000.0
2009-08-28 15:00:00,9.65,9.67,9.63,9.66,456600.0,7.3038,7.319,7.2887,7.3114,456600.0
2009-08-28 15:30:00,9.66,9.67,9.62,9.66,1194400.0,7.3114,7.319,7.2811,7.3114,1194400.0
2009-08-31 09:30:00,9.62,9.64,9.49,9.52,3329800.0,7.2811,7.2963,7.1827,7.2054,3329800.0
2009-08-31 10:00:00,9.52,9.52,9.45,9.49,1997200.0,7.2054,7.2054,7.1525,7.1827,1997200.0
2009-08-31 10:30:00,9.48,9.55,9.46,9.54,1429200.0,7.1752,7.2281,7.16,7.2206,1429200.0
2009-08-31 11:00:00,9.54,9.54,9.49,9.49,868600.0,7.2206,7.2206,7.1827,7.1827,868600.0
2009-08-31 11:30:00,9.49,9.53,9.48,9.5,716400.0,7.1827,7.213,7.1752,7.1903,716400.0
2009-08-31 12:00:00,9.49,9.52,9.48,9.51,852600.0,7.1827,7.2054,7.1752,7.1979,852600.0
2009-08-31 12:30:00,9.51,9.51,9.47,9.47,867800.0,7.1979,7.1979,7.1676,7.1676,867800.0
2009-08-31 13:00:00,9.47,9.47,9.43,9.43,1894400.0,7.1676,7.1676,7.1373,7.1373,1894400.0
2009-08-31 13:30:00,9.44,9.47,9.43,9.46,727800.0,7.1449,7.1676,7.1373,7.16,727800.0
2009-08-31 14:00:00,9.45,9.46,9.43,9.44,988800.0,7.1525,7.16,7.1373,7.1449,988800.0
2009-08-31 14:30:00,9.44,9.47,9.43,9.47,1769800.0,7.1449,7.1676,7.1373,7.1676,1769800.0
2009-08-31 15:00:00,9.47,9.5,9.45,9.47,1661600.0,7.1676,7.1903,7.1525,7.1676,1661600.0
2009-08-31 15:30:00,9.47,9.5,9.47,9.5,2309200.0,7.1676,7.1903,7.1676,7.1903,2309200.0
2009-09-01 09:30:00,9.45,9.54,9.45,9.53,3664600.0,7.1525,7.2206,7.1525,7.213,3664600.0
2009-09-01 10:00:00,9.53,9.65,9.53,9.63,2821000.0,7.213,7.3038,7.213,7.2887,2821000.0
2009-09-01 10:30:00,9.63,9.68,9.51,9.51,2436400.0,7.2887,7.3265,7.1979,7.1979,2436400.0
2009-09-01 11:00:00,9.51,9.52,9.37,9.37,2884800.0,7.1979,7.2054,7.0919,7.0919,2884800.0
2009-09-01 11:30:00,9.37,9.37,9.26,9.26,2320400.0,7.0919,7.0919,7.0087,7.0087,2320400.0
2009-09-01 12:00:00,9.26,9.28,9.21,9.26,1839400.0,7.0087,7.0238,6.9708,7.0087,1839400.0
2009-09-01 12:30:00,9.26,9.3,9.24,9.28,1705800.0,7.0087,7.0389,6.9935,7.0238,1705800.0
2009-09-01 13:00:00,9.28,9.31,9.21,9.24,1319400.0,7.0238,7.0465,6.9708,6.9935,1319400.0
2009-09-01 13:30:00,9.24,9.31,9.22,9.31,1563400.0,6.9935,7.0465,6.9784,7.0465,1563400.0
2009-09-01 14:00:00,9.31,9.32,9.29,9.31,873400.0,7.0465,7.0541,7.0314,7.0465,873400.0
2009-09-01 14:30:00,9.3,9.32,9.27,9.28,979200.0,7.0389,7.0541,7.0162,7.0238,979200.0
2009-09-01 15:00:00,9.28,9.31,9.27,9.31,1557600.0,7.0238,7.0465,7.0162,7.0465,1557600.0
2009-09-01 15:30:00,9.31,9.31,9.24,9.27,3649600.0,7.0465,7.0465,6.9935,7.0162,3649600.0
2009-09-02 09:30:00,9.24,9.33,9.19,9.24,2168000.0,6.9935,7.0616,6.9557,6.9935,2168000.0
2009-09-02 10:00:00,9.24,9.33,9.22,9.26,1925600.0,6.9935,7.0616,6.9784,7.0087,1925600.0
2009-09-02 10:30:00,9.26,9.38,9.25,9.37,1799000.0,7.0087,7.0995,7.0011,7.0919,1799000.0
2009-09-02 11:00:00,9.37,9.37,9.31,9.36,1535600.0,7.0919,7.0919,7.0465,7.0843,1535600.0
2009-09-02 11:30:00,9.36,9.37,9.31,9.32,680400.0,7.0843,7.0919,7.0465,7.0541,680400.0
2009-09-02 12:00:00,9.32,9.35,9.29,9.34,606400.0,7.0541,7.0768,7.0314,7.0692,606400.0
2009-09-02 12:30:00,9.34,9.37,9.33,9.35,691000.0,7.0692,7.0919,7.0616,7.0768,691000.0
2009-09-02 13:00:00,9.35,9.35,9.31,9.34,397200.0,7.0768,7.0768,7.0465,7.0692,397200.0
2009-09-02 13:30:00,9.33,9.34,9.3,9.31,1023800.0,7.0616,7.0692,7.0389,7.0465,1023800.0
2009-09-02 14:00:00,9.31,9.33,9.3,9.33,656800.0,7.0465,7.0616,7.0389,7.0616,656800.0
2009-09-02 14:30:00,9.34,9.35,9.3,9.3,861000.0,7.0692,7.0768,7.0389,7.0389,861000.0
2009-09-02 15:00:00,9.3,9.33,9.28,9.3,1021400.0,7.0389,7.0616,7.0238,7.0389,1021400.0
2009-09-02 15:30:00,9.3,9.31,9.26,9.27,2005800.0,7.0389,7.0465,7.0087,7.0162,2005800.0
2009-09-03 09:30:00,9.31,9.35,9.11,9.2,3808000.0,7.0465,7.0768,6.8951,6.9632,3808000.0
2009-09-03 10:00:00,9.2,9.24,9.11,9.13,2757800.0,6.9632,6.9935,6.8951,6.9103,2757800.0
2009-09-03 10:30:00,9.13,9.18,9.12,9.15,1559600.0,6.9103,6.9481,6.9027,6.9254,1559600.0
2009-09-03 11:00:00,9.15,9.18,9.13,9.18,1053600.0,6.9254,6.9481,6.9103,6.9481,1053600.0
2009-09-03 11:30:00,9.17,9.19,9.15,9.18,685000.0,6.9405,6.9557,6.9254,6.9481,685000.0
2009-09-03 12:00:00,9.17,9.22,9.15,9.19,1176000.0,6.9405,6.9784,6.9254,6.9557,1176000.0
2009-09-03 12:30:00,9.19,9.22,9.19,9.21,845600.0,6.9557,6.9784,6.9557,6.9708,845600.0
2009-09-03 13:00:00,9.21,9.24,9.2,9.24,1407400.0,6.9708,6.9935,6.9632,6.9935,1407400.0
2009-09-03 13:30:00,9.24,9.26,9.22,9.26,1375600.0,6.9935,7.0087,6.9784,7.0087,1375600.0
2009-09-03 14:00:00,9.26,9.27,9.24,9.24,1039400.0,7.0087,7.0162,6.9935,6.9935,1039400.0
2009-09-03 14:30:00,9.25,9.3,9.22,9.29,1759800.0,7.0011,7.0389,6.9784,7.0314,1759800.0
2009-09-03 15:00:00,9.29,9.31,9.28,9.31,1323000.0,7.0314,7.0465,7.0238,7.0465,1323000.0
2009-09-03 15:30:00,9.3,9.35,9.3,9.34,2806000.0,7.0389,7.0768,7.0389,7.0692,2806000.0
2009-09-04 09:30:00,9.36,9.36,9.24,9.24,1898400.0,7.0843,7.0843,6.9935,6.9935,1898400.0
2009-09-04 10:00:00,9.24,9.33,9.23,9.31,821600.0,6.9935,7.0616,6.9859,7.0465,821600.0
2009-09-04 10:30:00,9.31,9.34,9.3,9.32,1237600.0,7.0465,7.0692,7.0389,7.0541,1237600.0
2009-09-04 11:00:00,9.32,9.33,9.25,9.28,924000.0,7.0541,7.0616,7.0011,7.0238,924000.0
2009-09-04 11:30:00,9.29,9.38,9.28,9.38,919200.0,7.0314,7.0995,7.0238,7.0995,919200.0
2009-09-04 12:00:00,9.38,9.47,9.37,9.47,1681400.0,7.0995,7.1676,7.0919,7.1676,1681400.0
2009-09-04 12:30:00,9.47,9.52,9.45,9.52,713600.0,7.1676,7.2054,7.1525,7.2054,713600.0
2009-09-04 13:00:00,9.52,9.58,9.5,9.55,1152200.0,7.2054,7.2509,7.1903,7.2281,1152200.0
2009-09-04 13:30:00,9.55,9.56,9.49,9.49,1154400.0,7.2281,7.2357,7.1827,7.1827,1154400.0
2009-09-04 14:00:00,9.49,9.51,9.48,9.48,449000.0,7.1827,7.1979,7.1752,7.1752,449000.0
2009-09-04 14:30:00,9.48,9.5,9.47,9.5,1574400.0,7.1752,7.1903,7.1676,7.1903,1574400.0
2009-09-04 15:00:00,9.5,9.5,9.46,9.49,633600.0,7.1903,7.1903,7.16,7.1827,633600.0
2009-09-04 15:30:00,9.49,9.52,9.47,9.51,1805800.0,7.1827,7.2054,7.1676,7.1979,1805800.0
2009-09-08 09:30:00,9.54,9.63,9.53,9.61,2862800.0,7.2206,7.2887,7.213,7.2736,2862800.0
2009-09-08 10:00:00,9.61,9.61,9.54,9.56,2104800.0,7.2736,7.2736,7.2206,7.2357,2104800.0
2009-09-08 10:30:00,9.56,9.58,9.53,9.54,802000.0,7.2357,7.2509,7.213,7.2206,802000.0
2009-09-08 11:00:00,9.54,9.56,9.54,9.54,730600.0,7.2206,7.2357,7.2206,7.2206,730600.0
2009-09-08 11:30:00,9.54,9.56,9.54,9.55,589800.0,7.2206,7.2357,7.2206,7.2281,589800.0
2009-09-08 12:00:00,9.55,9.55,9.51,9.51,705400.0,7.2281,7.2281,7.1979,7.1979,705400.0
2009-09-08 12:30:00,9.51,9.51,9.49,9.49,581800.0,7.1979,7.1979,7.1827,7.1827,581800.0
2009-09-08 13:00:00,9.49,9.52,9.49,9.51,400000.0,7.1827,7.2054,7.1827,7.1979,400000.0
2009-09-08 13:30:00,9.51,9.51,9.47,9.49,442200.0,7.1979,7.1979,7.1676,7.1827,442200.0
2009-09-08 14:00:00,9.49,9.53,9.48,9.52,976000.0,7.1827,7.213,7.1752,7.2054,976000.0
2009-09-08 14:30:00,9.52,9.57,9.52,9.56,922200.0,7.2054,7.2433,7.2054,7.2357,922200.0
2009-09-08 15:00:00,9.56,9.56,9.53,9.56,741400.0,7.2357,7.2357,7.213,7.2357,741400.0
2009-09-08 15:30:00,9.56,9.6,9.55,9.6,1788800.0,7.2357,7.266,7.2281,7.266,1788800.0
2009-09-09 09:30:00,9.61,9.88,9.56,9.87,4645000.0,7.2736,7.4779,7.2357,7.4703,4645000.0
2009-09-09 10:00:00,9.87,9.9,9.8,9.84,3706400.0,7.4703,7.4931,7.4174,7.4476,3706400.0
2009-09-09 10:30:00,9.84,9.88,9.83,9.87,2258800.0,7.4476,7.4779,7.4401,7.4703,2258800.0
2009-09-09 11:00:00,9.87,9.98,9.85,9.98,3519200.0,7.4703,7.5536,7.4552,7.5536,3519200.0
2009-09-09 11:30:00,9.97,10.08,9.97,9.99,5240800.0,7.546,7.6293,7.546,7.5612,5240800.0
2009-09-09 12:00:00,9.99,10.03,9.97,10.01,1979000.0,7.5612,7.5914,7.546,7.5763,1979000.0
2009-09-09 12:30:00,10.02,10.04,9.99,10.03,1422400.0,7.5839,7.599,7.5612,7.5914,1422400.0
2009-09-09 13:00:00,10.04,10.04,9.98,9.98,1929800.0,7.599,7.599,7.5536,7.5536,1929800.0
2009-09-09 13:30:00,9.99,10.02,9.98,9.99,1418400.0,7.5612,7.5839,7.5536,7.5612,1418400.0
2009-09-09 14:00:00,10.0,10.01,9.93,9.94,2544200.0,7.5687,7.5763,7.5158,7.5233,2544200.0
2009-09-09 14:30:00,9.94,9.96,9.92,9.95,1539400.0,7.5233,7.5385,7.5082,7.5309,1539400.0
2009-09-09 15:00:00,9.95,10.01,9.95,9.98,1805800.0,7.5309,7.5763,7.5309,7.5536,1805800.0
2009-09-09 15:30:00,9.98,10.11,9.97,10.05,7529600.0,7.5536,7.652,7.546,7.6066,7529600.0
2009-09-10 09:30:00,10.08,10.12,9.93,9.93,3441600.0,7.6293,7.6596,7.5158,7.5158,3441600.0
2009-09-10 10:00:00,9.93,9.97,9.86,9.88,3219800.0,7.5158,7.546,7.4628,7.4779,3219800.0
2009-09-10 10:30:00,9.88,9.95,9.88,9.92,1648400.0,7.4779,7.5309,7.4779,7.5082,1648400.0
2009-09-10 11:00:00,9.92,9.93,9.86,9.86,1559200.0,7.5082,7.5158,7.4628,7.4628,1559200.0
2009-09-10 11:30:00,9.86,9.88,9.84,9.86,1209200.0,7.4628,7.4779,7.4476,7.4628,1209200.0
2009-09-10 12:00:00,9.85,9.88,9.85,9.87,507800.0,7.4552,7.4779,7.4552,7.4703,507800.0
2009-09-10 12:30:00,9.87,9.91,9.87,9.88,964000.0,7.4703,7.5006,7.4703,7.4779,964000.0
2009-09-10 13:00:00,9.88,9.94,9.88,9.9,1275400.0,7.4779,7.5233,7.4779,7.4931,1275400.0
2009-09-10 13:30:00,9.9,9.94,9.9,9.94,2462800.0,7.4931,7.5233,7.4931,7.5233,2462800.0
2009-09-10 14:00:00,9.94,10.01,9.93,10.0,3412800.0,7.5233,7.5763,7.5158,7.5687,3412800.0
2009-09-10 14:30:00,10.0,10.02,9.98,10.0,3157000.0,7.5687,7.5839,7.5536,7.5687,3157000.0
2009-09-10 15:00:00,10.0,10.0,9.96,9.97,1506000.0,7.5687,7.5687,7.5385,7.546,1506000.0
2009-09-10 15:30:00,9.97,9.99,9.96,9.99,5386800.0,7.546,7.5612,7.5385,7.5612,5386800.0
2009-09-11 09:30:00,9.99,10.01,9.88,9.93,2453800.0,7.5612,7.5763,7.4779,7.5158,2453800.0
2009-09-11 10:00:00,9.93,9.94,9.88,9.89,1581200.0,7.5158,7.5233,7.4779,7.4855,1581200.0
2009-09-11 10:30:00,9.9,9.92,9.88,9.89,1749000.0,7.4931,7.5082,7.4779,7.4855,1749000.0
2009-09-11 11:00:00,9.89,9.9,9.84,9.84,1893000.0,7.4855,7.4931,7.4476,7.4476,1893000.0
2009-09-11 11:30:00,9.84,9.9,9.84,9.87,1218200.0,7.4476,7.4931,7.4476,7.4703,1218200.0
2009-09-11 12:00:00,9.87,9.89,9.85,9.86,556200.0,7.4703,7.4855,7.4552,7.4628,556200.0
2009-09-11 12:30:00,9.86,9.88,9.83,9.86,1131600.0,7.4628,7.4779,7.4401,7.4628,1131600.0
2009-09-11 13:00:00,9.86,9.9,9.84,9.88,838600.0,7.4628,7.4931,7.4476,7.4779,838600.0
2009-09-11 13:30:00,9.89,9.92,9.86,9.86,1287600.0,7.4855,7.5082,7.4628,7.4628,1287600.0
2009-09-11 14:00:00,9.86,9.9,9.86,9.89,1089800.0,7.4628,7.4931,7.4628,7.4855,1089800.0
2009-09-11 14:30:00,9.89,9.9,9.88,9.88,1122600.0,7.4855,7.4931,7.4779,7.4779,1122600.0
2009-09-11 15:00:00,9.88,9.93,9.88,9.93,924000.0,7.4779,7.5158,7.4779,7.5158,924000.0
2009-09-11 15:30:00,9.93,9.96,9.92,9.95,2223200.0,7.5158,7.5385,7.5082,7.5309,2223200.0
2009-09-14 09:30:00,9.84,9.91,9.79,9.85,1539400.0,7.4476,7.5006,7.4098,7.4552,1539400.0
2009-09-14 10:00:00,9.85,9.98,9.81,9.97,2277800.0,7.4552,7.5536,7.4249,7.546,2277800.0
2009-09-14 10:30:00,9.97,9.99,9.93,9.97,1436800.0,7.546,7.5612,7.5158,7.546,1436800.0
2009-09-14 11:00:00,9.97,10.05,9.97,10.03,1168000.0,7.546,7.6066,7.546,7.5914,1168000.0
2009-09-14 11:30:00,10.04,10.04,9.98,9.99,1084000.0,7.599,7.599,7.5536,7.5612,1084000.0
2009-09-14 12:00:00,9.99,10.06,9.99,10.06,938200.0,7.5612,7.6142,7.5612,7.6142,938200.0
2009-09-14 12:30:00,10.06,10.1,10.04,10.09,1401400.0,7.6142,7.6444,7.599,7.6369,1401400.0
2009-09-14 13:00:00,10.08,10.08,10.0,10.01,1429200.0,7.6293,7.6293,7.5687,7.5763,1429200.0
2009-09-14 13:30:00,10.01,10.05,10.01,10.03,818800.0,7.5763,7.6066,7.5763,7.5914,818800.0
2009-09-14 14:00:00,10.03,10.03,9.99,10.02,687000.0,7.5914,7.5914,7.5612,7.5839,687000.0
2009-09-14 14:30:00,10.02,10.05,10.02,10.04,914400.0,7.5839,7.6066,7.5839,7.599,914400.0
2009-09-14 15:00:00,10.03,10.05,10.01,10.01,1207200.0,7.5914,7.6066,7.5763,7.5763,1207200.0
2009-09-14 15:30:00,10.01,10.04,10.01,10.04,2208000.0,7.5763,7.599,7.5763,7.599,2208000.0
2009-09-15 09:30:00,10.0,10.08,9.93,10.01,2133400.0,7.5687,7.6293,7.5158,7.5763,2133400.0
2009-09-15 10:00:00,10.01,10.04,9.95,9.99,2115200.0,7.5763,7.599,7.5309,7.5612,2115200.0
2009-09-15 10:30:00,10.0,10.02,9.94,9.97,1459400.0,7.5687,7.5839,7.5233,7.546,1459400.0
2009-09-15 11:00:00,9.96,9.97,9.9,9.9,1471000.0,7.5385,7.546,7.4931,7.4931,1471000.0
2009-09-15 11:30:00,9.9,9.97,9.9,9.95,1049000.0,7.4931,7.546,7.4931,7.5309,1049000.0
2009-09-15 12:00:00,9.95,9.96,9.91,9.91,867000.0,7.5309,7.5385,7.5006,7.5006,867000.0
2009-09-15 12:30:00,9.91,9.92,9.87,9.88,1122000.0,7.5006,7.5082,7.4703,7.4779,1122000.0
2009-09-15 13:00:00,9.88,9.94,9.88,9.93,845600.0,7.4779,7.5233,7.4779,7.5158,845600.0
2009-09-15 13:30:00,9.94,9.96,9.93,9.96,819600.0,7.5233,7.5385,7.5158,7.5385,819600.0
2009-09-15 14:00:00,9.95,9.95,9.93,9.94,893800.0,7.5309,7.5309,7.5158,7.5233,893800.0
2009-09-15 14:30:00,9.94,9.94,9.87,9.88,1638000.0,7.5233,7.5233,7.4703,7.4779,1638000.0
2009-09-15 15:00:00,9.88,9.92,9.86,9.9,1809000.0,7.4779,7.5082,7.4628,7.4931,1809000.0
2009-09-15 15:30:00,9.9,9.91,9.87,9.89,4117800.0,7.4931,7.5006,7.4703,7.4855,4117800.0
2009-09-16 09:30:00,9.92,9.93,9.78,9.8,2774000.0,7.5082,7.5158,7.4022,7.4174,2774000.0
2009-09-16 10:00:00,9.8,9.83,9.78,9.81,1084800.0,7.4174,7.4401,7.4022,7.4249,1084800.0
2009-09-16 10:30:00,9.81,9.88,9.8,9.84,917200.0,7.4249,7.4779,7.4174,7.4476,917200.0
2009-09-16 11:00:00,9.84,9.86,9.79,9.8,1280600.0,7.4476,7.4628,7.4098,7.4174,1280600.0
2009-09-16 11:30:00,9.8,9.86,9.8,9.84,2737800.0,7.4174,7.4628,7.4174,7.4476,2737800.0
2009-09-16 12:00:00,9.85,9.86,9.84,9.85,1769000.0,7.4552,7.4628,7.4476,7.4552,1769000.0
2009-09-16 12:30:00,9.85,9.86,9.81,9.81,1132800.0,7.4552,7.4628,7.4249,7.4249,1132800.0
2009-09-16 13:00:00,9.81,9.88,9.81,9.87,1133000.0,7.4249,7.4779,7.4249,7.4703,1133000.0
2009-09-16 13:30:00,9.88,9.88,9.85,9.87,752600.0,7.4779,7.4779,7.4552,7.4703,752600.0
2009-09-16 14:00:00,9.87,9.88,9.86,9.87,715200.0,7.4703,7.4779,7.4628,7.4703,715200.0
2009-09-16 14:30:00,9.87,9.88,9.83,9.83,1046000.0,7.4703,7.4779,7.4401,7.4401,1046000.0
2009-09-16 15:00:00,9.83,9.89,9.83,9.89,1000200.0,7.4401,7.4855,7.4401,7.4855,1000200.0
2009-09-16 15:30:00,9.89,9.93,9.87,9.93,1936600.0,7.4855,7.5158,7.4703,7.5158,1936600.0
2009-09-17 09:30:00,9.9,10.22,9.87,10.22,2725200.0,7.4931,7.7353,7.4703,7.7353,2725200.0
2009-09-17 10:00:00,10.22,10.24,10.05,10.09,2155000.0,7.7353,7.7504,7.6066,7.6369,2155000.0
2009-09-17 10:30:00,10.09,10.17,10.09,10.15,946000.0,7.6369,7.6974,7.6369,7.6823,946000.0
2009-09-17 11:00:00,10.15,10.17,10.1,10.15,1452000.0,7.6823,7.6974,7.6444,7.6823,1452000.0
2009-09-17 11:30:00,10.15,10.15,10.05,10.07,1264400.0,7.6823,7.6823,7.6066,7.6217,1264400.0
2009-09-17 12:00:00,10.08,10.09,10.0,10.05,958400.0,7.6293,7.6369,7.5687,7.6066,958400.0
2009-09-17 12:30:00,10.04,10.06,9.99,10.04,910400.0,7.599,7.6142,7.5612,7.599,910400.0
2009-09-17 13:00:00,10.04,10.06,10.02,10.05,1082600.0,7.599,7.6142,7.5839,7.6066,1082600.0
2009-09-17 13:30:00,10.05,10.05,9.97,10.02,1381000.0,7.6066,7.6066,7.546,7.5839,1381000.0
2009-09-17 14:00:00,10.02,10.04,10.01,10.04,1074400.0,7.5839,7.599,7.5763,7.599,1074400.0
2009-09-17 14:30:00,10.04,10.09,10.03,10.06,1227800.0,7.599,7.6369,7.5914,7.6142,1227800.0
2009-09-17 15:00:00,10.05,10.06,10.02,10.05,987000.0,7.6066,7.6142,7.5839,7.6066,987000.0
2009-09-17 15:30:00,10.05,10.06,10.03,10.05,1993400.0,7.6066,7.6142,7.5914,7.6066,1993400.0
2009-09-18 09:30:00,10.23,10.29,10.17,10.25,7213800.0,7.7428,7.7882,7.6974,7.758,7213800.0
2009-09-18 10:00:00,10.26,10.38,10.25,10.38,4295200.0,7.7655,7.8564,7.758,7.8564,4295200.0
2009-09-18 10:30:00,10.38,10.44,10.31,10.33,2719200.0,7.8564,7.9018,7.8034,7.8185,2719200.0
2009-09-18 11:00:00,10.34,10.38,10.33,10.38,805400.0,7.8261,7.8564,7.8185,7.8564,805400.0
2009-09-18 11:30:00,10.37,10.44,10.37,10.41,1873200.0,7.8488,7.9018,7.8488,7.8791,1873200.0
2009-09-18 12:00:00,10.4,10.41,10.35,10.38,1066200.0,7.8715,7.8791,7.8336,7.8564,1066200.0
2009-09-18 12:30:00,10.38,10.42,10.37,10.41,805800.0,7.8564,7.8866,7.8488,7.8791,805800.0
2009-09-18 13:00:00,10.42,10.45,10.41,10.43,957200.0,7.8866,7.9093,7.8791,7.8942,957200.0
2009-09-18 13:30:00,10.43,10.45,10.41,10.44,416400.0,7.8942,7.9093,7.8791,7.9018,416400.0
2009-09-18 14:00:00,10.44,10.47,10.43,10.46,769800.0,7.9018,7.9245,7.8942,7.9169,769800.0
2009-09-18 14:30:00,10.46,10.47,10.39,10.39,1088600.0,7.9169,7.9245,7.8639,7.8639,1088600.0
2009-09-18 15:00:00,10.39,10.42,10.35,10.42,1693400.0,7.8639,7.8866,7.8336,7.8866,1693400.0
2009-09-18 15:30:00,10.42,10.44,10.38,10.38,3070400.0,7.8866,7.9018,7.8564,7.8564,3070400.0
2009-09-21 09:30:00,10.31,10.38,10.19,10.2,1838000.0,7.8034,7.8564,7.7125,7.7201,1838000.0
2009-09-21 10:00:00,10.2,10.25,10.17,10.24,1592600.0,7.7201,7.758,7.6974,7.7504,1592600.0
2009-09-21 10:30:00,10.24,10.3,10.24,10.26,1070000.0,7.7504,7.7958,7.7504,7.7655,1070000.0
2009-09-21 11:00:00,10.26,10.39,10.24,10.38,1515600.0,7.7655,7.8639,7.7504,7.8564,1515600.0
2009-09-21 11:30:00,10.38,10.44,10.34,10.35,2186200.0,7.8564,7.9018,7.8261,7.8336,2186200.0
2009-09-21 12:00:00,10.35,10.35,10.31,10.33,823600.0,7.8336,7.8336,7.8034,7.8185,823600.0
2009-09-21 12:30:00,10.33,10.35,10.32,10.33,805000.0,7.8185,7.8336,7.8109,7.8185,805000.0
2009-09-21 13:00:00,10.33,10.35,10.29,10.35,1013000.0,7.8185,7.8336,7.7882,7.8336,1013000.0
2009-09-21 13:30:00,10.34,10.34,10.32,10.32,552200.0,7.8261,7.8261,7.8109,7.8109,552200.0
2009-09-21 14:00:00,10.33,10.35,10.29,10.3,780200.0,7.8185,7.8336,7.7882,7.7958,780200.0
2009-09-21 14:30:00,10.31,10.32,10.29,10.31,546000.0,7.8034,7.8109,7.7882,7.8034,546000.0
2009-09-21 15:00:00,10.31,10.32,10.28,10.3,1235800.0,7.8034,7.8109,7.7807,7.7958,1235800.0
2009-09-21 15:30:00,10.29,10.34,10.26,10.34,2956600.0,7.7882,7.8261,7.7655,7.8261,2956600.0
2009-09-22 09:30:00,10.33,10.38,10.23,10.23,2275600.0,7.8185,7.8564,7.7428,7.7428,2275600.0
2009-09-22 10:00:00,10.22,10.29,10.19,10.22,1273800.0,7.7353,7.7882,7.7125,7.7353,1273800.0
2009-09-22 10:30:00,10.22,10.26,10.2,10.24,837400.0,7.7353,7.7655,7.7201,7.7504,837400.0
2009-09-22 11:00:00,10.23,10.3,10.23,10.28,515800.0,7.7428,7.7958,7.7428,7.7807,515800.0
2009-09-22 11:30:00,10.28,10.3,10.25,10.28,510000.0,7.7807,7.7958,7.758,7.7807,510000.0
2009-09-22 12:00:00,10.28,10.3,10.27,10.28,691800.0,7.7807,7.7958,7.7731,7.7807,691800.0
2009-09-22 12:30:00,10.28,10.29,10.24,10.24,607600.0,7.7807,7.7882,7.7504,7.7504,607600.0
2009-09-22 13:00:00,10.24,10.26,10.22,10.24,874400.0,7.7504,7.7655,7.7353,7.7504,874400.0
2009-09-22 13:30:00,10.24,10.29,10.23,10.27,641200.0,7.7504,7.7882,7.7428,7.7731,641200.0
2009-09-22 14:00:00,10.28,10.29,10.22,10.22,823200.0,7.7807,7.7882,7.7353,7.7353,823200.0
2009-09-22 14:30:00,10.22,10.24,10.21,10.22,927600.0,7.7353,7.7504,7.7277,7.7353,927600.0
2009-09-22 15:00:00,10.22,10.24,10.21,10.22,1420600.0,7.7353,7.7504,7.7277,7.7353,1420600.0
2009-09-22 15:30:00,10.22,10.24,10.2,10.24,2113800.0,7.7353,7.7504,7.7201,7.7504,2113800.0
2009-09-23 09:30:00,10.19,10.23,10.08,10.11,1330000.0,7.7125,7.7428,7.6293,7.652,1330000.0
2009-09-23 10:00:00,10.11,10.12,10.08,10.08,1508000.0,7.652,7.6596,7.6293,7.6293,1508000.0
2009-09-23 10:30:00,10.08,10.08,9.98,10.02,2218800.0,7.6293,7.6293,7.5536,7.5839,2218800.0
2009-09-23 11:00:00,10.02,10.04,9.99,10.02,1123400.0,7.5839,7.599,7.5612,7.5839,1123400.0
2009-09-23 11:30:00,10.02,10.04,10.01,10.02,652000.0,7.5839,7.599,7.5763,7.5839,652000.0
2009-09-23 12:00:00,10.02,10.05,10.02,10.03,922800.0,7.5839,7.6066,7.5839,7.5914,922800.0
2009-09-23 12:30:00,10.03,10.04,9.97,9.98,1425000.0,7.5914,7.599,7.546,7.5536,1425000.0
2009-09-23 13:00:00,9.98,9.99,9.97,9.97,351000.0,7.5536,7.5612,7.546,7.546,351000.0
2009-09-23 13:30:00,9.98,9.99,9.96,9.97,672000.0,7.5536,7.5612,7.5385,7.546,672000.0
2009-09-23 14:00:00,9.96,10.05,9.96,9.99,2750000.0,7.5385,7.6066,7.5385,7.5612,2750000.0
2009-09-23 14:30:00,9.99,10.05,9.94,9.96,2681400.0,7.5612,7.6066,7.5233,7.5385,2681400.0
2009-09-23 15:00:00,9.96,9.98,9.87,9.88,2230400.0,7.5385,7.5536,7.4703,7.4779,2230400.0
2009-09-23 15:30:00,9.88,9.91,9.83,9.84,4374600.0,7.4779,7.5006,7.4401,7.4476,4374600.0
2009-09-24 09:30:00,9.88,9.96,9.79,9.86,3160600.0,7.4779,7.5385,7.4098,7.4628,3160600.0
2009-09-24 10:00:00,9.85,9.87,9.65,9.69,2732600.0,7.4552,7.4703,7.3038,7.3341,2732600.0
2009-09-24 10:30:00,9.69,9.69,9.54,9.56,3772200.0,7.3341,7.3341,7.2206,7.2357,3772200.0
2009-09-24 11:00:00,9.57,9.63,9.57,9.6,1651400.0,7.2433,7.2887,7.2433,7.266,1651400.0
2009-09-24 11:30:00,9.6,9.61,9.55,9.56,2004400.0,7.266,7.2736,7.2281,7.2357,2004400.0
2009-09-24 12:00:00,9.56,9.6,9.54,9.59,1086600.0,7.2357,7.266,7.2206,7.2584,1086600.0
2009-09-24 12:30:00,9.59,9.6,9.56,9.56,968400.0,7.2584,7.266,7.2357,7.2357,968400.0
2009-09-24 13:00:00,9.57,9.58,9.55,9.56,857000.0,7.2433,7.2509,7.2281,7.2357,857000.0
2009-09-24 13:30:00,9.56,9.56,9.52,9.53,1346600.0,7.2357,7.2357,7.2054,7.213,1346600.0
2009-09-24 14:00:00,9.53,9.56,9.51,9.54,3919400.0,7.213,7.2357,7.1979,7.2206,3919400.0
2009-09-24 14:30:00,9.54,9.58,9.54,9.58,1956200.0,7.2206,7.2509,7.2206,7.2509,1956200.0
2009-09-24 15:00:00,9.58,9.62,9.55,9.61,2054800.0,7.2509,7.2811,7.2281,7.2736,2054800.0
2009-09-24 15:30:00,9.61,9.62,9.57,9.59,6083400.0,7.2736,7.2811,7.2433,7.2584,6083400.0
2009-09-25 09:30:00,9.56,9.87,9.51,9.86,5734200.0,7.2357,7.4703,7.1979,7.4628,5734200.0
2009-09-25 10:00:00,9.85,9.9,9.8,9.9,2655400.0,7.4552,7.4931,7.4174,7.4931,2655400.0
2009-09-25 10:30:00,9.9,9.94,9.85,9.86,2672800.0,7.4931,7.5233,7.4552,7.4628,2672800.0
2009-09-25 11:00:00,9.87,9.94,9.85,9.94,1728800.0,7.4703,7.5233,7.4552,7.5233,1728800.0
2009-09-25 11:30:00,9.94,9.94,9.9,9.92,1747600.0,7.5233,7.5233,7.4931,7.5082,1747600.0
2009-09-25 12:00:00,9.92,9.92,9.85,9.91,2056800.0,7.5082,7.5082,7.4552,7.5006,2056800.0
2009-09-25 12:30:00,9.91,9.92,9.85,9.88,1710000.0,7.5006,7.5082,7.4552,7.4779,1710000.0
2009-09-25 13:00:00,9.88,9.95,9.87,9.95,1665200.0,7.4779,7.5309,7.4703,7.5309,1665200.0
2009-09-25 13:30:00,9.95,10.02,9.93,10.02,1497400.0,7.5309,7.5839,7.5158,7.5839,1497400.0
2009-09-25 14:00:00,10.02,10.03,9.99,10.0,1618200.0,7.5839,7.5914,7.5612,7.5687,1618200.0
2009-09-25 14:30:00,10.0,10.05,9.96,10.04,1991600.0,7.5687,7.6066,7.5385,7.599,1991600.0
2009-09-25 15:00:00,10.04,10.06,9.98,9.98,2662800.0,7.599,7.6142,7.5536,7.5536,2662800.0
2009-09-25 15:30:00,9.99,9.99,9.9,9.94,6384400.0,7.5612,7.5612,7.4931,7.5233,6384400.0
2009-09-28 09:30:00,10.04,10.23,9.99,10.22,2910400.0,7.599,7.7428,7.5612,7.7353,2910400.0
2009-09-28 10:00:00,10.22,10.25,10.18,10.22,2680800.0,7.7353,7.758,7.705,7.7353,2680800.0
2009-09-28 10:30:00,10.22,10.28,10.22,10.27,2906800.0,7.7353,7.7807,7.7353,7.7731,2906800.0
2009-09-28 11:00:00,10.28,10.29,10.24,10.29,1553800.0,7.7807,7.7882,7.7504,7.7882,1553800.0
2009-09-28 11:30:00,10.29,10.33,10.28,10.32,1213600.0,7.7882,7.8185,7.7807,7.8109,1213600.0
2009-09-28 12:00:00,10.32,10.37,10.31,10.36,1033400.0,7.8109,7.8488,7.8034,7.8412,1033400.0
2009-09-28 12:30:00,10.36,10.38,10.34,10.36,1196600.0,7.8412,7.8564,7.8261,7.8412,1196600.0
2009-09-28 13:00:00,10.35,10.37,10.31,10.34,881000.0,7.8336,7.8488,7.8034,7.8261,881000.0
2009-09-28 13:30:00,10.34,10.37,10.33,10.36,1093400.0,7.8261,7.8488,7.8185,7.8412,1093400.0
2009-09-28 14:00:00,10.35,10.36,10.3,10.31,1052200.0,7.8336,7.8412,7.7958,7.8034,1052200.0
2009-09-28 14:30:00,10.31,10.35,10.31,10.32,1148800.0,7.8034,7.8336,7.8034,7.8109,1148800.0
2009-09-28 15:00:00,10.32,10.33,10.28,10.28,1743000.0,7.8109,7.8185,7.7807,7.7807,1743000.0
2009-09-28 15:30:00,10.28,10.31,10.27,10.31,4528000.0,7.7807,7.8034,7.7731,7.8034,4528000.0
2009-09-29 09:30:00,10.34,10.38,10.21,10.26,2725400.0,7.8261,7.8564,7.7277,7.7655,2725400.0
2009-09-29 10:00:00,10.26,10.28,10.15,10.24,2625000.0,7.7655,7.7807,7.6823,7.7504,2625000.0
2009-09-29 10:30:00,10.23,10.26,10.14,10.15,1845800.0,7.7428,7.7655,7.6747,7.6823,1845800.0
2009-09-29 11:00:00,10.15,10.16,10.11,10.15,1173400.0,7.6823,7.6898,7.652,7.6823,1173400.0
2009-09-29 11:30:00,10.15,10.15,10.09,10.12,1201600.0,7.6823,7.6823,7.6369,7.6596,1201600.0
2009-09-29 12:00:00,10.12,10.17,10.11,10.13,817200.0,7.6596,7.6974,7.652,7.6671,817200.0
2009-09-29 12:30:00,10.13,10.21,10.13,10.21,646200.0,7.6671,7.7277,7.6671,7.7277,646200.0
2009-09-29 13:00:00,10.21,10.22,10.2,10.22,539800.0,7.7277,7.7353,7.7201,7.7353,539800.0
2009-09-29 13:30:00,10.22,10.22,10.19,10.22,741800.0,7.7353,7.7353,7.7125,7.7353,741800.0
2009-09-29 14:00:00,10.22,10.22,10.19,10.2,709000.0,7.7353,7.7353,7.7125,7.7201,709000.0
2009-09-29 14:30:00,10.2,10.24,10.19,10.22,1074000.0,7.7201,7.7504,7.7125,7.7353,1074000.0
2009-09-29 15:00:00,10.22,10.22,10.18,10.18,1060000.0,7.7353,7.7353,7.705,7.705,1060000.0
2009-09-29 15:30:00,10.19,10.21,10.18,10.19,2343400.0,7.7125,7.7277,7.705,7.7125,2343400.0
2009-09-30 09:30:00,10.19,10.19,9.87,9.9,3129200.0,7.7125,7.7125,7.4703,7.4931,3129200.0
2009-09-30 10:00:00,9.9,9.96,9.86,9.96,2300600.0,7.4931,7.5385,7.4628,7.5385,2300600.0
2009-09-30 10:30:00,9.96,10.04,9.93,10.04,2127400.0,7.5385,7.599,7.5158,7.599,2127400.0
2009-09-30 11:00:00,10.04,10.12,10.04,10.09,1388800.0,7.599,7.6596,7.599,7.6369,1388800.0
2009-09-30 11:30:00,10.09,10.19,10.09,10.19,872400.0,7.6369,7.7125,7.6369,7.7125,872400.0
2009-09-30 12:00:00,10.19,10.23,10.19,10.21,1034200.0,7.7125,7.7428,7.7125,7.7277,1034200.0
2009-09-30 12:30:00,10.21,10.31,10.21,10.3,1364800.0,7.7277,7.8034,7.7277,7.7958,1364800.0
2009-09-30 13:00:00,10.3,10.37,10.28,10.29,2135600.0,7.7958,7.8488,7.7807,7.7882,2135600.0
2009-09-30 13:30:00,10.29,10.31,10.24,10.25,976600.0,7.7882,7.8034,7.7504,7.758,976600.0
2009-09-30 14:00:00,10.26,10.33,10.22,10.31,1033800.0,7.7655,7.8185,7.7353,7.8034,1033800.0
2009-09-30 14:30:00,10.31,10.35,10.29,10.32,1414600.0,7.8034,7.8336,7.7882,7.8109,1414600.0
2009-09-30 15:00:00,10.32,10.32,10.22,10.27,1961400.0,7.8109,7.8109,7.7353,7.7731,1961400.0
2009-09-30 15:30:00,10.27,10.36,10.25,10.31,6263000.0,7.7731,7.8412,7.758,7.8034,6263000.0
2009-10-01 09:30:00,10.26,10.3,10.17,10.19,1526000.0,7.7655,7.7958,7.6974,7.7125,1526000.0
2009-10-01 10:00:00,10.19,10.21,10.01,10.05,3023000.0,7.7125,7.7277,7.5763,7.6066,3023000.0
2009-10-01 10:30:00,10.05,10.06,10.0,10.05,1774200.0,7.6066,7.6142,7.5687,7.6066,1774200.0
2009-10-01 11:00:00,10.05,10.06,10.0,10.01,2300600.0,7.6066,7.6142,7.5687,7.5763,2300600.0
2009-10-01 11:30:00,10.01,10.03,10.0,10.02,1334000.0,7.5763,7.5914,7.5687,7.5839,1334000.0
2009-10-01 12:00:00,10.01,10.04,9.97,9.99,1701400.0,7.5763,7.599,7.546,7.5612,1701400.0
2009-10-01 12:30:00,9.99,9.99,9.94,9.94,938600.0,7.5612,7.5612,7.5233,7.5233,938600.0
2009-10-01 13:00:00,9.94,9.96,9.9,9.91,938200.0,7.5233,7.5385,7.4931,7.5006,938200.0
2009-10-01 13:30:00,9.92,9.97,9.91,9.97,836000.0,7.5082,7.546,7.5006,7.546,836000.0
2009-10-01 14:00:00,9.97,10.06,9.97,10.05,1527200.0,7.546,7.6142,7.546,7.6066,1527200.0
2009-10-01 14:30:00,10.05,10.06,10.02,10.02,1606400.0,7.6066,7.6142,7.5839,7.5839,1606400.0
2009-10-01 15:00:00,10.02,10.05,9.99,10.02,1289000.0,7.5839,7.6066,7.5612,7.5839,1289000.0
2009-10-01 15:30:00,10.02,10.04,9.98,9.99,3473200.0,7.5839,7.599,7.5536,7.5612,3473200.0
2009-10-02 09:30:00,9.87,9.94,9.8,9.88,2213000.0,7.4703,7.5233,7.4174,7.4779,2213000.0
2009-10-02 10:00:00,9.88,9.99,9.86,9.99,1884800.0,7.4779,7.5612,7.4628,7.5612,1884800.0
2009-10-02 10:30:00,9.99,10.04,9.96,9.97,1628200.0,7.5612,7.599,7.5385,7.546,1628200.0
2009-10-02 11:00:00,9.97,9.99,9.94,9.97,773800.0,7.546,7.5612,7.5233,7.546,773800.0
2009-10-02 11:30:00,9.97,10.02,9.92,9.93,1137400.0,7.546,7.5839,7.5082,7.5158,1137400.0
2009-10-02 12:00:00,9.94,9.99,9.93,9.99,596200.0,7.5233,7.5612,7.5158,7.5612,596200.0
2009-10-02 12:30:00,9.99,10.02,9.96,10.02,840800.0,7.5612,7.5839,7.5385,7.5839,840800.0
2009-10-02 13:00:00,10.01,10.04,10.0,10.02,633600.0,7.5763,7.599,7.5687,7.5839,633600.0
2009-10-02 13:30:00,10.03,10.04,9.99,10.03,762600.0,7.5914,7.599,7.5612,7.5914,762600.0
2009-10-02 14:00:00,10.03,10.03,9.99,9.99,711200.0,7.5914,7.5914,7.5612,7.5612,711200.0
2009-10-02 14:30:00,9.99,10.0,9.95,9.96,764200.0,7.5612,7.5687,7.5309,7.5385,764200.0
2009-10-02 15:00:00,9.96,9.97,9.9,9.92,1518400.0,7.5385,7.546,7.4931,7.5082,1518400.0
2009-10-02 15:30:00,9.92,9.95,9.86,9.87,2681000.0,7.5082,7.5309,7.4628,7.4703,2681000.0
2009-10-05 09:30:00,9.9,10.04,9.8,9.99,1494400.0,7.4931,7.599,7.4174,7.5612,1494400.0
2009-10-05 10:00:00,9.99,10.04,9.93,9.99,938400.0,7.5612,7.599,7.5158,7.5612,938400.0
2009-10-05 10:30:00,9.99,10.07,9.99,10.06,1486600.0,7.5612,7.6217,7.5612,7.6142,1486600.0
2009-10-05 11:00:00,10.06,10.06,10.0,10.01,1077600.0,7.6142,7.6142,7.5687,7.5763,1077600.0
2009-10-05 11:30:00,10.01,10.05,9.97,10.04,667400.0,7.5763,7.6066,7.546,7.599,667400.0
2009-10-05 12:00:00,10.04,10.06,10.02,10.04,479200.0,7.599,7.6142,7.5839,7.599,479200.0
2009-10-05 12:30:00,10.04,10.06,10.04,10.06,723000.0,7.599,7.6142,7.599,7.6142,723000.0
2009-10-05 13:00:00,10.06,10.06,10.05,10.06,308200.0,7.6142,7.6142,7.6066,7.6142,308200.0
2009-10-05 13:30:00,10.06,10.06,10.05,10.05,593200.0,7.6142,7.6142,7.6066,7.6066,593200.0
2009-10-05 14:00:00,10.05,10.05,9.99,9.99,1309000.0,7.6066,7.6066,7.5612,7.5612,1309000.0
2009-10-05 14:30:00,10.0,10.04,9.99,10.02,1547600.0,7.5687,7.599,7.5612,7.5839,1547600.0
2009-10-05 15:00:00,10.02,10.05,10.01,10.04,1344200.0,7.5839,7.6066,7.5763,7.599,1344200.0
2009-10-05 15:30:00,10.04,10.06,10.03,10.03,1999600.0,7.599,7.6142,7.5914,7.5914,1999600.0
2009-10-06 09:30:00,10.01,10.21,9.97,10.2,2147200.0,7.5763,7.7277,7.546,7.7201,2147200.0
2009-10-06 10:00:00,10.21,10.29,10.2,10.28,2336600.0,7.7277,7.7882,7.7201,7.7807,2336600.0
2009-10-06 10:30:00,10.29,10.31,10.24,10.3,1169200.0,7.7882,7.8034,7.7504,7.7958,1169200.0
2009-10-06 11:00:00,10.31,10.37,10.3,10.34,2283200.0,7.8034,7.8488,7.7958,7.8261,2283200.0
2009-10-06 11:30:00,10.34,10.35,10.31,10.33,978800.0,7.8261,7.8336,7.8034,7.8185,978800.0
2009-10-06 12:00:00,10.34,10.34,10.31,10.33,608200.0,7.8261,7.8261,7.8034,7.8185,608200.0
2009-10-06 12:30:00,10.34,10.36,10.28,10.29,993600.0,7.8261,7.8412,7.7807,7.7882,993600.0
2009-10-06 13:00:00,10.28,10.3,10.25,10.29,764200.0,7.7807,7.7958,7.758,7.7882,764200.0
2009-10-06 13:30:00,10.29,10.31,10.24,10.25,1285200.0,7.7882,7.8034,7.7504,7.758,1285200.0
2009-10-06 14:00:00,10.25,10.26,10.13,10.16,1908800.0,7.758,7.7655,7.6671,7.6898,1908800.0
2009-10-06 14:30:00,10.17,10.22,10.15,10.22,1436200.0,7.6974,7.7353,7.6823,7.7353,1436200.0
2009-10-06 15:00:00,10.21,10.28,10.21,10.26,1315200.0,7.7277,7.7807,7.7277,7.7655,1315200.0
2009-10-06 15:30:00,10.26,10.29,10.2,10.26,2616800.0,7.7655,7.7882,7.7201,7.7655,2616800.0
2009-10-07 09:30:00,10.21,10.3,10.09,10.16,2341200.0,7.7277,7.7958,7.6369,7.6898,2341200.0
2009-10-07 10:00:00,10.17,10.27,10.15,10.26,1204200.0,7.6974,7.7731,7.6823,7.7655,1204200.0
2009-10-07 10:30:00,10.26,10.27,10.18,10.2,994800.0,7.7655,7.7731,7.705,7.7201,994800.0
2009-10-07 11:00:00,10.2,10.24,10.18,10.19,525800.0,7.7201,7.7504,7.705,7.7125,525800.0
2009-10-07 11:30:00,10.18,10.24,10.17,10.2,1035000.0,7.705,7.7504,7.6974,7.7201,1035000.0
2009-10-07 12:00:00,10.19,10.22,10.18,10.21,1231600.0,7.7125,7.7353,7.705,7.7277,1231600.0
2009-10-07 12:30:00,10.21,10.21,10.17,10.18,584600.0,7.7277,7.7277,7.6974,7.705,584600.0
2009-10-07 13:00:00,10.18,10.19,10.15,10.18,501400.0,7.705,7.7125,7.6823,7.705,501400.0
2009-10-07 13:30:00,10.18,10.18,10.15,10.15,735600.0,7.705,7.705,7.6823,7.6823,735600.0
2009-10-07 14:00:00,10.16,10.16,10.12,10.13,686600.0,7.6898,7.6898,7.6596,7.6671,686600.0
2009-10-07 14:30:00,10.13,10.16,10.12,10.15,643800.0,7.6671,7.6898,7.6596,7.6823,643800.0
2009-10-07 15:00:00,10.15,10.18,10.13,10.17,1178800.0,7.6823,7.705,7.6671,7.6974,1178800.0
2009-10-07 15:30:00,10.17,10.2,10.17,10.2,1534800.0,7.6974,7.7201,7.6974,7.7201,1534800.0
2009-10-08 09:30:00,10.23,10.4,10.19,10.34,2547200.0,7.7428,7.8715,7.7125,7.8261,2547200.0
2009-10-08 10:00:00,10.34,10.34,10.27,10.31,1359800.0,7.8261,7.8261,7.7731,7.8034,1359800.0
2009-10-08 10:30:00,10.31,10.34,10.3,10.34,881800.0,7.8034,7.8261,7.7958,7.8261,881800.0
2009-10-08 11:00:00,10.34,10.44,10.33,10.43,1002800.0,7.8261,7.9018,7.8185,7.8942,1002800.0
2009-10-08 11:30:00,10.44,10.49,10.43,10.47,1160800.0,7.9018,7.9396,7.8942,7.9245,1160800.0
2009-10-08 12:00:00,10.47,10.47,10.42,10.42,1021200.0,7.9245,7.9245,7.8866,7.8866,1021200.0
2009-10-08 12:30:00,10.42,10.42,10.37,10.38,1422600.0,7.8866,7.8866,7.8488,7.8564,1422600.0
2009-10-08 13:00:00,10.38,10.38,10.31,10.33,1706400.0,7.8564,7.8564,7.8034,7.8185,1706400.0
2009-10-08 13:30:00,10.33,10.33,10.28,10.3,1311800.0,7.8185,7.8185,7.7807,7.7958,1311800.0
2009-10-08 14:00:00,10.3,10.31,10.25,10.27,1250000.0,7.7958,7.8034,7.758,7.7731,1250000.0
2009-10-08 14:30:00,10.27,10.29,10.27,10.27,823400.0,7.7731,7.7882,7.7731,7.7731,823400.0
2009-10-08 15:00:00,10.27,10.3,10.24,10.24,1436600.0,7.7731,7.7958,7.7504,7.7504,1436600.0
2009-10-08 15:30:00,10.24,10.27,10.21,10.24,3725000.0,7.7504,7.7731,7.7277,7.7504,3725000.0
2009-10-09 09:30:00,10.19,10.25,10.05,10.24,1852600.0,7.7125,7.758,7.6066,7.7504,1852600.0
2009-10-09 10:00:00,10.24,10.3,10.24,10.29,1085200.0,7.7504,7.7958,7.7504,7.7882,1085200.0
2009-10-09 10:30:00,10.28,10.31,10.24,10.28,1293600.0,7.7807,7.8034,7.7504,7.7807,1293600.0
2009-10-09 11:00:00,10.28,10.28,10.19,10.19,1021000.0,7.7807,7.7807,7.7125,7.7125,1021000.0
2009-10-09 11:30:00,10.19,10.19,10.09,10.1,1319200.0,7.7125,7.7125,7.6369,7.6444,1319200.0
2009-10-09 12:00:00,10.1,10.12,10.08,10.1,1307800.0,7.6444,7.6596,7.6293,7.6444,1307800.0
2009-10-09 12:30:00,10.1,10.15,10.09,10.15,663200.0,7.6444,7.6823,7.6369,7.6823,663200.0
2009-10-09 13:00:00,10.15,10.19,10.15,10.17,611800.0,7.6823,7.7125,7.6823,7.6974,611800.0
2009-10-09 13:30:00,10.17,10.17,10.13,10.15,427800.0,7.6974,7.6974,7.6671,7.6823,427800.0
2009-10-09 14:00:00,10.15,10.15,10.11,10.12,675600.0,7.6823,7.6823,7.652,7.6596,675600.0
2009-10-09 14:30:00,10.13,10.13,10.09,10.1,889200.0,7.6671,7.6671,7.6369,7.6444,889200.0
2009-10-09 15:00:00,10.1,10.15,10.1,10.1,1901200.0,7.6444,7.6823,7.6444,7.6444,1901200.0
2009-10-09 15:30:00,10.1,10.12,10.07,10.12,3411400.0,7.6444,7.6596,7.6217,7.6596,3411400.0
2009-10-12 09:30:00,10.08,10.16,10.04,10.1,1817800.0,7.6293,7.6898,7.599,7.6444,1817800.0
2009-10-12 10:00:00,10.1,10.15,10.08,10.15,2593000.0,7.6444,7.6823,7.6293,7.6823,2593000.0
2009-10-12 10:30:00,10.15,10.24,10.13,10.22,1331200.0,7.6823,7.7504,7.6671,7.7353,1331200.0
2009-10-12 11:00:00,10.22,10.27,10.2,10.26,1530800.0,7.7353,7.7731,7.7201,7.7655,1530800.0
2009-10-12 11:30:00,10.26,10.26,10.19,10.21,1115600.0,7.7655,7.7655,7.7125,7.7277,1115600.0
2009-10-12 12:00:00,10.22,10.25,10.21,10.22,549800.0,7.7353,7.758,7.7277,7.7353,549800.0
2009-10-12 12:30:00,10.22,10.24,10.22,10.22,307800.0,7.7353,7.7504,7.7353,7.7353,307800.0
2009-10-12 13:00:00,10.22,10.24,10.22,10.24,1185400.0,7.7353,7.7504,7.7353,7.7504,1185400.0
2009-10-12 13:30:00,10.24,10.26,10.22,10.26,1531200.0,7.7504,7.7655,7.7353,7.7655,1531200.0
2009-10-12 14:00:00,10.25,10.26,10.14,10.15,1161200.0,7.758,7.7655,7.6747,7.6823,1161200.0
2009-10-12 14:30:00,10.15,10.16,10.12,10.15,2299200.0,7.6823,7.6898,7.6596,7.6823,2299200.0
2009-10-12 15:00:00,10.15,10.18,10.14,10.17,1560800.0,7.6823,7.705,7.6747,7.6974,1560800.0
2009-10-12 15:30:00,10.17,10.2,10.17,10.18,2088400.0,7.6974,7.7201,7.6974,7.705,2088400.0
2009-10-13 09:30:00,10.22,10.22,10.08,10.1,956200.0,7.7353,7.7353,7.6293,7.6444,956200.0
2009-10-13 10:00:00,10.1,10.1,10.02,10.08,1736600.0,7.6444,7.6444,7.5839,7.6293,1736600.0
2009-10-13 10:30:00,10.08,10.14,10.07,10.12,1072000.0,7.6293,7.6747,7.6217,7.6596,1072000.0
2009-10-13 11:00:00,10.12,10.12,10.08,10.1,1728000.0,7.6596,7.6596,7.6293,7.6444,1728000.0
2009-10-13 11:30:00,10.1,10.15,10.09,10.13,963000.0,7.6444,7.6823,7.6369,7.6671,963000.0
2009-10-13 12:00:00,10.13,10.16,10.11,10.11,579800.0,7.6671,7.6898,7.652,7.652,579800.0
2009-10-13 12:30:00,10.11,10.11,10.08,10.08,344000.0,7.652,7.652,7.6293,7.6293,344000.0
2009-10-13 13:00:00,10.08,10.11,10.08,10.08,495800.0,7.6293,7.652,7.6293,7.6293,495800.0
2009-10-13 13:30:00,10.09,10.1,10.08,10.08,486000.0,7.6369,7.6444,7.6293,7.6293,486000.0
2009-10-13 14:00:00,10.08,10.1,10.08,10.09,729200.0,7.6293,7.6444,7.6293,7.6369,729200.0
2009-10-13 14:30:00,10.09,10.1,10.08,10.08,858200.0,7.6369,7.6444,7.6293,7.6293,858200.0
2009-10-13 15:00:00,10.08,10.13,10.08,10.1,652400.0,7.6293,7.6671,7.6293,7.6444,652400.0
2009-10-13 15:30:00,10.09,10.1,10.08,10.09,1718600.0,7.6369,7.6444,7.6293,7.6369,1718600.0
2009-10-14 09:30:00,10.22,10.31,10.16,10.22,1639400.0,7.7353,7.8034,7.6898,7.7353,1639400.0
2009-10-14 10:00:00,10.22,10.24,10.19,10.22,1126200.0,7.7353,7.7504,7.7125,7.7353,1126200.0
2009-10-14 10:30:00,10.22,10.27,10.22,10.25,959600.0,7.7353,7.7731,7.7353,7.758,959600.0
2009-10-14 11:00:00,10.25,10.31,10.25,10.31,508000.0,7.758,7.8034,7.758,7.8034,508000.0
2009-10-14 11:30:00,10.31,10.35,10.31,10.33,713600.0,7.8034,7.8336,7.8034,7.8185,713600.0
2009-10-14 12:00:00,10.33,10.35,10.32,10.33,628400.0,7.8185,7.8336,7.8109,7.8185,628400.0
2009-10-14 12:30:00,10.33,10.36,10.33,10.34,658400.0,7.8185,7.8412,7.8185,7.8261,658400.0
2009-10-14 13:00:00,10.34,10.35,10.3,10.3,784400.0,7.8261,7.8336,7.7958,7.7958,784400.0
2009-10-14 13:30:00,10.3,10.31,10.25,10.26,1253400.0,7.7958,7.8034,7.758,7.7655,1253400.0
2009-10-14 14:00:00,10.26,10.28,10.23,10.23,652200.0,7.7655,7.7807,7.7428,7.7428,652200.0
2009-10-14 14:30:00,10.23,10.26,10.22,10.24,754800.0,7.7428,7.7655,7.7353,7.7504,754800.0
2009-10-14 15:00:00,10.24,10.3,10.24,10.29,1593200.0,7.7504,7.7958,7.7504,7.7882,1593200.0
2009-10-14 15:30:00,10.29,10.3,10.26,10.27,2576400.0,7.7882,7.7958,7.7655,7.7731,2576400.0
2009-10-15 09:30:00,10.18,10.27,10.15,10.25,1540000.0,7.705,7.7731,7.6823,7.758,1540000.0
2009-10-15 10:00:00,10.24,10.25,10.19,10.2,1772800.0,7.7504,7.758,7.7125,7.7201,1772800.0
2009-10-15 10:30:00,10.2,10.23,10.2,10.22,1413600.0,7.7201,7.7428,7.7201,7.7353,1413600.0
2009-10-15 11:00:00,10.22,10.23,10.16,10.19,1079200.0,7.7353,7.7428,7.6898,7.7125,1079200.0
2009-10-15 11:30:00,10.19,10.21,10.19,10.2,738400.0,7.7125,7.7277,7.7125,7.7201,738400.0
2009-10-15 12:00:00,10.2,10.21,10.16,10.16,860000.0,7.7201,7.7277,7.6898,7.6898,860000.0
2009-10-15 12:30:00,10.16,10.2,10.16,10.19,386400.0,7.6898,7.7201,7.6898,7.7125,386400.0
2009-10-15 13:00:00,10.19,10.25,10.19,10.24,995400.0,7.7125,7.758,7.7125,7.7504,995400.0
2009-10-15 13:30:00,10.25,10.26,10.24,10.26,878000.0,7.758,7.7655,7.7504,7.7655,878000.0
2009-10-15 14:00:00,10.26,10.28,10.26,10.27,1483400.0,7.7655,7.7807,7.7655,7.7731,1483400.0
2009-10-15 14:30:00,10.28,10.31,10.26,10.31,1820600.0,7.7807,7.8034,7.7655,7.8034,1820600.0
2009-10-15 15:00:00,10.31,10.37,10.31,10.31,1859400.0,7.8034,7.8488,7.8034,7.8034,1859400.0
2009-10-15 15:30:00,10.31,10.36,10.29,10.36,2721800.0,7.8034,7.8412,7.7882,7.8412,2721800.0
2009-10-16 09:30:00,10.24,10.35,10.23,10.26,2995400.0,7.7504,7.8336,7.7428,7.7655,2995400.0
2009-10-16 10:00:00,10.27,10.27,10.19,10.2,2869400.0,7.7731,7.7731,7.7125,7.7201,2869400.0
2009-10-16 10:30:00,10.2,10.22,10.16,10.22,1493000.0,7.7201,7.7353,7.6898,7.7353,1493000.0
2009-10-16 11:00:00,10.22,10.29,10.21,10.22,1038200.0,7.7353,7.7882,7.7277,7.7353,1038200.0
2009-10-16 11:30:00,10.22,10.24,10.19,10.23,1409400.0,7.7353,7.7504,7.7125,7.7428,1409400.0
2009-10-16 12:00:00,10.24,10.27,10.22,10.24,646600.0,7.7504,7.7731,7.7353,7.7504,646600.0
2009-10-16 12:30:00,10.24,10.27,10.24,10.25,445400.0,7.7504,7.7731,7.7504,7.758,445400.0
2009-10-16 13:00:00,10.25,10.29,10.24,10.29,735600.0,7.758,7.7882,7.7504,7.7882,735600.0
2009-10-16 13:30:00,10.29,10.31,10.28,10.28,904400.0,7.7882,7.8034,7.7807,7.7807,904400.0
2009-10-16 14:00:00,10.28,10.3,10.26,10.29,1048400.0,7.7807,7.7958,7.7655,7.7882,1048400.0
2009-10-16 14:30:00,10.29,10.3,10.28,10.29,515000.0,7.7882,7.7958,7.7807,7.7882,515000.0
2009-10-16 15:00:00,10.29,10.32,10.28,10.31,932000.0,7.7882,7.8109,7.7807,7.8034,932000.0
2009-10-16 15:30:00,10.31,10.34,10.29,10.33,4058800.0,7.8034,7.8261,7.7882,7.8185,4058800.0
2009-10-19 09:30:00,10.34,10.36,10.25,10.27,1074000.0,7.8261,7.8412,7.758,7.7731,1074000.0
2009-10-19 10:00:00,10.27,10.46,10.24,10.44,1689200.0,7.7731,7.9169,7.7504,7.9018,1689200.0
2009-10-19 10:30:00,10.44,10.5,10.4,10.47,1266200.0,7.9018,7.9472,7.8715,7.9245,1266200.0
2009-10-19 11:00:00,10.47,10.53,10.47,10.51,2079000.0,7.9245,7.9699,7.9245,7.9547,2079000.0
2009-10-19 11:30:00,10.51,10.56,10.5,10.52,1276400.0,7.9547,7.9926,7.9472,7.9623,1276400.0
2009-10-19 12:00:00,10.52,10.52,10.47,10.47,1088800.0,7.9623,7.9623,7.9245,7.9245,1088800.0
2009-10-19 12:30:00,10.48,10.53,10.47,10.49,431000.0,7.932,7.9699,7.9245,7.9396,431000.0
2009-10-19 13:00:00,10.49,10.5,10.44,10.45,681200.0,7.9396,7.9472,7.9018,7.9093,681200.0
2009-10-19 13:30:00,10.45,10.48,10.44,10.47,809000.0,7.9093,7.932,7.9018,7.9245,809000.0
2009-10-19 14:00:00,10.47,10.5,10.47,10.49,797000.0,7.9245,7.9472,7.9245,7.9396,797000.0
2009-10-19 14:30:00,10.5,10.51,10.47,10.49,563000.0,7.9472,7.9547,7.9245,7.9396,563000.0
2009-10-19 15:00:00,10.5,10.51,10.46,10.48,911000.0,7.9472,7.9547,7.9169,7.932,911000.0
2009-10-19 15:30:00,10.48,10.49,10.46,10.47,2121200.0,7.932,7.9396,7.9169,7.9245,2121200.0
2009-10-20 09:30:00,10.39,10.47,10.25,10.34,2324000.0,7.8639,7.9245,7.758,7.8261,2324000.0
2009-10-20 10:00:00,10.34,10.35,10.25,10.27,806800.0,7.8261,7.8336,7.758,7.7731,806800.0
2009-10-20 10:30:00,10.27,10.3,10.26,10.3,508600.0,7.7731,7.7958,7.7655,7.7958,508600.0
2009-10-20 11:00:00,10.3,10.3,10.26,10.27,555600.0,7.7958,7.7958,7.7655,7.7731,555600.0
2009-10-20 11:30:00,10.27,10.27,10.21,10.22,1099600.0,7.7731,7.7731,7.7277,7.7353,1099600.0
2009-10-20 12:00:00,10.22,10.24,10.2,10.24,827600.0,7.7353,7.7504,7.7201,7.7504,827600.0
2009-10-20 12:30:00,10.24,10.24,10.19,10.2,760200.0,7.7504,7.7504,7.7125,7.7201,760200.0
2009-10-20 13:00:00,10.2,10.25,10.2,10.25,511400.0,7.7201,7.758,7.7201,7.758,511400.0
2009-10-20 13:30:00,10.25,10.25,10.21,10.22,392200.0,7.758,7.758,7.7277,7.7353,392200.0
2009-10-20 14:00:00,10.22,10.24,10.2,10.22,368600.0,7.7353,7.7504,7.7201,7.7353,368600.0
2009-10-20 14:30:00,10.22,10.26,10.21,10.25,553600.0,7.7353,7.7655,7.7277,7.758,553600.0
2009-10-20 15:00:00,10.25,10.28,10.22,10.24,704400.0,7.758,7.7807,7.7353,7.7504,704400.0
2009-10-20 15:30:00,10.24,10.27,10.24,10.27,1727600.0,7.7504,7.7731,7.7504,7.7731,1727600.0
2009-10-21 09:30:00,10.15,10.47,10.15,10.42,2245000.0,7.6823,7.9245,7.6823,7.8866,2245000.0
2009-10-21 10:00:00,10.42,10.52,10.42,10.44,1495600.0,7.8866,7.9623,7.8866,7.9018,1495600.0
2009-10-21 10:30:00,10.44,10.51,10.4,10.47,1627800.0,7.9018,7.9547,7.8715,7.9245,1627800.0
2009-10-21 11:00:00,10.47,10.47,10.41,10.45,1531000.0,7.9245,7.9245,7.8791,7.9093,1531000.0
2009-10-21 11:30:00,10.45,10.45,10.38,10.38,571000.0,7.9093,7.9093,7.8564,7.8564,571000.0
2009-10-21 12:00:00,10.38,10.4,10.37,10.4,722200.0,7.8564,7.8715,7.8488,7.8715,722200.0
2009-10-21 12:30:00,10.4,10.42,10.38,10.41,492400.0,7.8715,7.8866,7.8564,7.8791,492400.0
2009-10-21 13:00:00,10.41,10.44,10.4,10.42,632200.0,7.8791,7.9018,7.8715,7.8866,632200.0
2009-10-21 13:30:00,10.42,10.43,10.38,10.4,1327800.0,7.8866,7.8942,7.8564,7.8715,1327800.0
2009-10-21 14:00:00,10.4,10.4,10.34,10.36,1098800.0,7.8715,7.8715,7.8261,7.8412,1098800.0
2009-10-21 14:30:00,10.36,10.38,10.33,10.37,1053000.0,7.8412,7.8564,7.8185,7.8488,1053000.0
2009-10-21 15:00:00,10.37,10.4,10.27,10.29,2715800.0,7.8488,7.8715,7.7731,7.7882,2715800.0
2009-10-21 15:30:00,10.29,10.29,10.15,10.18,3877800.0,7.7882,7.7882,7.6823,7.705,3877800.0
2009-10-22 09:30:00,10.18,10.31,10.13,10.16,1558000.0,7.705,7.8034,7.6671,7.6898,1558000.0
2009-10-22 10:00:00,10.16,10.24,10.1,10.2,1472000.0,7.6898,7.7504,7.6444,7.7201,1472000.0
2009-10-22 10:30:00,10.2,10.24,10.15,10.23,799800.0,7.7201,7.7504,7.6823,7.7428,799800.0
2009-10-22 11:00:00,10.22,10.28,10.17,10.24,860600.0,7.7353,7.7807,7.6974,7.7504,860600.0
2009-10-22 11:30:00,10.24,10.28,10.22,10.24,895600.0,7.7504,7.7807,7.7353,7.7504,895600.0
2009-10-22 12:00:00,10.24,10.25,10.2,10.21,569800.0,7.7504,7.758,7.7201,7.7277,569800.0
2009-10-22 12:30:00,10.21,10.28,10.21,10.25,821200.0,7.7277,7.7807,7.7277,7.758,821200.0
2009-10-22 13:00:00,10.24,10.29,10.24,10.27,492600.0,7.7504,7.7882,7.7504,7.7731,492600.0
2009-10-22 13:30:00,10.27,10.29,10.26,10.28,600800.0,7.7731,7.7882,7.7655,7.7807,600800.0
2009-10-22 14:00:00,10.28,10.37,10.28,10.36,1197000.0,7.7807,7.8488,7.7807,7.8412,1197000.0
2009-10-22 14:30:00,10.36,10.38,10.34,10.36,1020600.0,7.8412,7.8564,7.8261,7.8412,1020600.0
2009-10-22 15:00:00,10.36,10.41,10.34,10.39,1607600.0,7.8412,7.8791,7.8261,7.8639,1607600.0
2009-10-22 15:30:00,10.4,10.4,10.32,10.33,2234000.0,7.8715,7.8715,7.8109,7.8185,2234000.0
2009-10-23 09:30:00,10.27,10.28,10.18,10.21,1992600.0,7.7731,7.7807,7.705,7.7277,1992600.0
2009-10-23 10:00:00,10.22,10.28,10.14,10.22,1150000.0,7.7353,7.7807,7.6747,7.7353,1150000.0
2009-10-23 10:30:00,10.22,10.22,10.13,10.13,814600.0,7.7353,7.7353,7.6671,7.6671,814600.0
2009-10-23 11:00:00,10.13,10.15,10.08,10.14,1130600.0,7.6671,7.6823,7.6293,7.6747,1130600.0
2009-10-23 11:30:00,10.13,10.15,10.1,10.13,539600.0,7.6671,7.6823,7.6444,7.6671,539600.0
2009-10-23 12:00:00,10.13,10.16,10.13,10.16,477600.0,7.6671,7.6898,7.6671,7.6898,477600.0
2009-10-23 12:30:00,10.16,10.2,10.15,10.17,349800.0,7.6898,7.7201,7.6823,7.6974,349800.0
2009-10-23 13:00:00,10.17,10.17,10.13,10.13,490400.0,7.6974,7.6974,7.6671,7.6671,490400.0
2009-10-23 13:30:00,10.13,10.14,10.08,10.09,966400.0,7.6671,7.6747,7.6293,7.6369,966400.0
2009-10-23 14:00:00,10.09,10.17,10.08,10.15,914000.0,7.6369,7.6974,7.6293,7.6823,914000.0
2009-10-23 14:30:00,10.15,10.16,10.13,10.13,608800.0,7.6823,7.6898,7.6671,7.6671,608800.0
2009-10-23 15:00:00,10.13,10.17,10.12,10.14,782800.0,7.6671,7.6974,7.6596,7.6747,782800.0
2009-10-23 15:30:00,10.13,10.15,10.1,10.13,2187600.0,7.6671,7.6823,7.6444,7.6671,2187600.0
2009-10-26 09:30:00,10.05,10.32,10.02,10.29,1658800.0,7.6066,7.8109,7.5839,7.7882,1658800.0
2009-10-26 10:00:00,10.3,10.34,10.26,10.28,1658600.0,7.7958,7.8261,7.7655,7.7807,1658600.0
2009-10-26 10:30:00,10.28,10.32,10.26,10.31,1429000.0,7.7807,7.8109,7.7655,7.8034,1429000.0
2009-10-26 11:00:00,10.3,10.31,10.17,10.17,1116000.0,7.7958,7.8034,7.6974,7.6974,1116000.0
2009-10-26 11:30:00,10.17,10.17,10.05,10.05,2798800.0,7.6974,7.6974,7.6066,7.6066,2798800.0
2009-10-26 12:00:00,10.05,10.07,10.01,10.04,1519800.0,7.6066,7.6217,7.5763,7.599,1519800.0
2009-10-26 12:30:00,10.03,10.06,10.0,10.03,1335400.0,7.5914,7.6142,7.5687,7.5914,1335400.0
2009-10-26 13:00:00,10.03,10.05,9.99,10.03,1037000.0,7.5914,7.6066,7.5612,7.5914,1037000.0
2009-10-26 13:30:00,10.03,10.05,10.01,10.03,804400.0,7.5914,7.6066,7.5763,7.5914,804400.0
2009-10-26 14:00:00,10.02,10.05,10.0,10.02,723600.0,7.5839,7.6066,7.5687,7.5839,723600.0
2009-10-26 14:30:00,10.02,10.04,9.99,10.02,1152600.0,7.5839,7.599,7.5612,7.5839,1152600.0
2009-10-26 15:00:00,10.02,10.05,10.0,10.01,1910000.0,7.5839,7.6066,7.5687,7.5763,1910000.0
2009-10-26 15:30:00,10.01,10.05,10.0,10.03,2923000.0,7.5763,7.6066,7.5687,7.5914,2923000.0
2009-10-27 09:30:00,10.01,10.03,9.83,9.84,2152400.0,7.5763,7.5914,7.4401,7.4476,2152400.0
2009-10-27 10:00:00,9.84,9.84,9.72,9.79,4208200.0,7.4476,7.4476,7.3568,7.4098,4208200.0
2009-10-27 10:30:00,9.79,9.85,9.71,9.74,2878400.0,7.4098,7.4552,7.3492,7.372,2878400.0
2009-10-27 11:00:00,9.74,9.75,9.62,9.65,2986000.0,7.372,7.3795,7.2811,7.3038,2986000.0
2009-10-27 11:30:00,9.65,9.72,9.65,9.65,1914200.0,7.3038,7.3568,7.3038,7.3038,1914200.0
2009-10-27 12:00:00,9.65,9.68,9.63,9.65,1374600.0,7.3038,7.3265,7.2887,7.3038,1374600.0
2009-10-27 12:30:00,9.65,9.69,9.65,9.65,1165400.0,7.3038,7.3341,7.3038,7.3038,1165400.0
2009-10-27 13:00:00,9.65,9.66,9.53,9.54,2297800.0,7.3038,7.3114,7.213,7.2206,2297800.0
2009-10-27 13:30:00,9.53,9.56,9.49,9.56,2621000.0,7.213,7.2357,7.1827,7.2357,2621000.0
2009-10-27 14:00:00,9.56,9.61,9.55,9.6,1518600.0,7.2357,7.2736,7.2281,7.266,1518600.0
2009-10-27 14:30:00,9.6,9.64,9.59,9.63,1643800.0,7.266,7.2963,7.2584,7.2887,1643800.0
2009-10-27 15:00:00,9.63,9.63,9.55,9.6,2178000.0,7.2887,7.2887,7.2281,7.266,2178000.0
2009-10-27 15:30:00,9.6,9.6,9.53,9.54,5541000.0,7.266,7.266,7.213,7.2206,5541000.0
2009-10-28 09:30:00,9.62,9.74,9.57,9.63,3288800.0,7.2811,7.372,7.2433,7.2887,3288800.0
2009-10-28 10:00:00,9.63,9.63,9.54,9.58,2459800.0,7.2887,7.2887,7.2206,7.2509,2459800.0
2009-10-28 10:30:00,9.58,9.62,9.54,9.57,2118600.0,7.2509,7.2811,7.2206,7.2433,2118600.0
2009-10-28 11:00:00,9.56,9.61,9.53,9.59,1568600.0,7.2357,7.2736,7.213,7.2584,1568600.0
2009-10-28 11:30:00,9.59,9.6,9.55,9.58,1052800.0,7.2584,7.266,7.2281,7.2509,1052800.0
2009-10-28 12:00:00,9.58,9.6,9.53,9.55,677600.0,7.2509,7.266,7.213,7.2281,677600.0
2009-10-28 12:30:00,9.54,9.55,9.42,9.45,1971400.0,7.2206,7.2281,7.1298,7.1525,1971400.0
2009-10-28 13:00:00,9.45,9.51,9.43,9.47,1141800.0,7.1525,7.1979,7.1373,7.1676,1141800.0
2009-10-28 13:30:00,9.47,9.49,9.44,9.46,917800.0,7.1676,7.1827,7.1449,7.16,917800.0
2009-10-28 14:00:00,9.45,9.45,9.38,9.41,1264200.0,7.1525,7.1525,7.0995,7.1222,1264200.0
2009-10-28 14:30:00,9.41,9.42,9.35,9.38,1991600.0,7.1222,7.1298,7.0768,7.0995,1991600.0
2009-10-28 15:00:00,9.38,9.43,9.37,9.41,2401800.0,7.0995,7.1373,7.0919,7.1222,2401800.0
2009-10-28 15:30:00,9.41,9.42,9.36,9.37,4763800.0,7.1222,7.1298,7.0843,7.0919,4763800.0
2009-10-29 09:30:00,9.46,9.62,9.43,9.48,2539200.0,7.16,7.2811,7.1373,7.1752,2539200.0
2009-10-29 10:00:00,9.49,9.57,9.46,9.53,1521600.0,7.1827,7.2433,7.16,7.213,1521600.0
2009-10-29 10:30:00,9.54,9.6,9.52,9.59,1614200.0,7.2206,7.266,7.2054,7.2584,1614200.0
2009-10-29 11:00:00,9.59,9.68,9.58,9.67,1454600.0,7.2584,7.3265,7.2509,7.319,1454600.0
2009-10-29 11:30:00,9.67,9.68,9.64,9.67,1024800.0,7.319,7.3265,7.2963,7.319,1024800.0
2009-10-29 12:00:00,9.67,9.71,9.66,9.69,931000.0,7.319,7.3492,7.3114,7.3341,931000.0
2009-10-29 12:30:00,9.69,9.74,9.67,9.71,1119600.0,7.3341,7.372,7.319,7.3492,1119600.0
2009-10-29 13:00:00,9.71,9.74,9.7,9.74,870800.0,7.3492,7.372,7.3417,7.372,870800.0
2009-10-29 13:30:00,9.74,9.75,9.73,9.74,974600.0,7.372,7.3795,7.3644,7.372,974600.0
2009-10-29 14:00:00,9.75,9.75,9.72,9.74,1158200.0,7.3795,7.3795,7.3568,7.372,1158200.0
2009-10-29 14:30:00,9.74,9.77,9.74,9.76,1150000.0,7.372,7.3947,7.372,7.3871,1150000.0
2009-10-29 15:00:00,9.76,9.78,9.75,9.76,2140200.0,7.3871,7.4022,7.3795,7.3871,2140200.0
2009-10-29 15:30:00,9.75,9.76,9.72,9.76,4403000.0,7.3795,7.3871,7.3568,7.3871,4403000.0
2009-10-30 09:30:00,9.74,9.86,9.72,9.74,2275800.0,7.372,7.4628,7.3568,7.372,2275800.0
2009-10-30 10:00:00,9.74,9.8,9.67,9.68,1726400.0,7.372,7.4174,7.319,7.3265,1726400.0
2009-10-30 10:30:00,9.68,9.76,9.65,9.76,1073000.0,7.3265,7.3871,7.3038,7.3871,1073000.0
2009-10-30 11:00:00,9.76,9.77,9.65,9.65,899600.0,7.3871,7.3947,7.3038,7.3038,899600.0
2009-10-30 11:30:00,9.65,9.67,9.53,9.56,2381000.0,7.3038,7.319,7.213,7.2357,2381000.0
2009-10-30 12:00:00,9.56,9.63,9.51,9.53,2030000.0,7.2357,7.2887,7.1979,7.213,2030000.0
2009-10-30 12:30:00,9.53,9.59,9.5,9.52,2488000.0,7.213,7.2584,7.1903,7.2054,2488000.0
2009-10-30 13:00:00,9.52,9.56,9.5,9.54,1155800.0,7.2054,7.2357,7.1903,7.2206,1155800.0
2009-10-30 13:30:00,9.54,9.55,9.47,9.5,1462000.0,7.2206,7.2281,7.1676,7.1903,1462000.0
2009-10-30 14:00:00,9.5,9.56,9.49,9.56,988200.0,7.1903,7.2357,7.1827,7.2357,988200.0
2009-10-30 14:30:00,9.56,9.56,9.5,9.53,1181600.0,7.2357,7.2357,7.1903,7.213,1181600.0
2009-10-30 15:00:00,9.53,9.55,9.47,9.51,1975000.0,7.213,7.2281,7.1676,7.1979,1975000.0
2009-10-30 15:30:00,9.51,9.56,9.49,9.49,3604400.0,7.1979,7.2357,7.1827,7.1827,3604400.0
2009-11-02 09:30:00,9.53,9.6,9.43,9.53,2193800.0,7.213,7.266,7.1373,7.213,2193800.0
2009-11-02 10:00:00,9.53,9.71,9.52,9.7,2374600.0,7.213,7.3492,7.2054,7.3417,2374600.0
2009-11-02 10:30:00,9.7,9.73,9.62,9.63,1368200.0,7.3417,7.3644,7.2811,7.2887,1368200.0
2009-11-02 11:00:00,9.62,9.71,9.6,9.68,981400.0,7.2811,7.3492,7.266,7.3265,981400.0
2009-11-02 11:30:00,9.69,9.72,9.66,9.67,1346600.0,7.3341,7.3568,7.3114,7.319,1346600.0
2009-11-02 12:00:00,9.68,9.68,9.63,9.65,693400.0,7.3265,7.3265,7.2887,7.3038,693400.0
2009-11-02 12:30:00,9.65,9.67,9.47,9.52,1373000.0,7.3038,7.319,7.1676,7.2054,1373000.0
2009-11-02 13:00:00,9.52,9.62,9.51,9.59,1165200.0,7.2054,7.2811,7.1979,7.2584,1165200.0
2009-11-02 13:30:00,9.58,9.59,9.47,9.47,993400.0,7.2509,7.2584,7.1676,7.1676,993400.0
2009-11-02 14:00:00,9.48,9.58,9.45,9.58,1019000.0,7.1752,7.2509,7.1525,7.2509,1019000.0
2009-11-02 14:30:00,9.58,9.69,9.57,9.67,3124800.0,7.2509,7.3341,7.2433,7.319,3124800.0
2009-11-02 15:00:00,9.68,9.68,9.58,9.62,2049200.0,7.3265,7.3265,7.2509,7.2811,2049200.0
2009-11-02 15:30:00,9.62,9.71,9.62,9.7,2841400.0,7.2811,7.3492,7.2811,7.3417,2841400.0
2009-11-03 09:30:00,9.63,9.79,9.56,9.72,1737400.0,7.2887,7.4098,7.2357,7.3568,1737400.0
2009-11-03 10:00:00,9.72,9.78,9.52,9.52,3078000.0,7.3568,7.4022,7.2054,7.2054,3078000.0
2009-11-03 10:30:00,9.52,9.65,9.48,9.58,2441200.0,7.2054,7.3038,7.1752,7.2509,2441200.0
2009-11-03 11:00:00,9.58,9.62,9.55,9.58,866600.0,7.2509,7.2811,7.2281,7.2509,866600.0
2009-11-03 11:30:00,9.58,9.63,9.54,9.6,924200.0,7.2509,7.2887,7.2206,7.266,924200.0
2009-11-03 12:00:00,9.61,9.65,9.59,9.63,597200.0,7.2736,7.3038,7.2584,7.2887,597200.0
2009-11-03 12:30:00,9.63,9.7,9.62,9.62,648200.0,7.2887,7.3417,7.2811,7.2811,648200.0
2009-11-03 13:00:00,9.62,9.67,9.6,9.64,704000.0,7.2811,7.319,7.266,7.2963,704000.0
2009-11-03 13:30:00,9.64,9.69,9.61,9.69,609600.0,7.2963,7.3341,7.2736,7.3341,609600.0
2009-11-03 14:00:00,9.69,9.71,9.65,9.65,901400.0,7.3341,7.3492,7.3038,7.3038,901400.0
2009-11-03 14:30:00,9.65,9.68,9.6,9.63,978800.0,7.3038,7.3265,7.266,7.2887,978800.0
2009-11-03 15:00:00,9.63,9.68,9.62,9.68,1063200.0,7.2887,7.3265,7.2811,7.3265,1063200.0
2009-11-03 15:30:00,9.68,9.74,9.68,9.71,2740400.0,7.3265,7.372,7.3265,7.3492,2740400.0
2009-11-04 09:30:00,9.77,9.8,9.68,9.74,2576800.0,7.3947,7.4174,7.3265,7.372,2576800.0
2009-11-04 10:00:00,9.74,9.8,9.72,9.74,2821600.0,7.372,7.4174,7.3568,7.372,2821600.0
2009-11-04 10:30:00,9.75,9.78,9.72,9.75,1865400.0,7.3795,7.4022,7.3568,7.3795,1865400.0
2009-11-04 11:00:00,9.75,9.77,9.72,9.73,940200.0,7.3795,7.3947,7.3568,7.3644,940200.0
2009-11-04 11:30:00,9.73,9.74,9.67,9.67,974000.0,7.3644,7.372,7.319,7.319,974000.0
2009-11-04 12:00:00,9.67,9.69,9.63,9.65,1288000.0,7.319,7.3341,7.2887,7.3038,1288000.0
2009-11-04 12:30:00,9.65,9.73,9.65,9.66,1020600.0,7.3038,7.3644,7.3038,7.3114,1020600.0
2009-11-04 13:00:00,9.66,9.71,9.65,9.69,755000.0,7.3114,7.3492,7.3038,7.3341,755000.0
2009-11-04 13:30:00,9.69,9.72,9.67,9.69,743000.0,7.3341,7.3568,7.319,7.3341,743000.0
2009-11-04 14:00:00,9.69,9.72,9.62,9.63,1677000.0,7.3341,7.3568,7.2811,7.2887,1677000.0
2009-11-04 14:30:00,9.64,9.73,9.63,9.71,2485400.0,7.2963,7.3644,7.2887,7.3492,2485400.0
2009-11-04 15:00:00,9.71,9.72,9.68,9.7,1918000.0,7.3492,7.3568,7.3265,7.3417,1918000.0
2009-11-04 15:30:00,9.7,9.7,9.58,9.61,3554200.0,7.3417,7.3417,7.2509,7.2736,3554200.0
2009-11-05 09:30:00,9.7,9.79,9.63,9.76,1585800.0,7.3417,7.4098,7.2887,7.3871,1585800.0
2009-11-05 10:00:00,9.77,9.79,9.71,9.73,1812400.0,7.3947,7.4098,7.3492,7.3644,1812400.0
2009-11-05 10:30:00,9.73,9.88,9.72,9.86,1962400.0,7.3644,7.4779,7.3568,7.4628,1962400.0
2009-11-05 11:00:00,9.86,9.9,9.84,9.88,1082600.0,7.4628,7.4931,7.4476,7.4779,1082600.0
2009-11-05 11:30:00,9.89,9.94,9.81,9.81,1349600.0,7.4855,7.5233,7.4249,7.4249,1349600.0
2009-11-05 12:00:00,9.82,9.87,9.8,9.81,804000.0,7.4325,7.4703,7.4174,7.4249,804000.0
2009-11-05 12:30:00,9.81,9.92,9.8,9.92,1237000.0,7.4249,7.5082,7.4174,7.5082,1237000.0
2009-11-05 13:00:00,9.91,9.93,9.85,9.89,1113600.0,7.5006,7.5158,7.4552,7.4855,1113600.0
2009-11-05 13:30:00,9.89,9.95,9.87,9.88,940800.0,7.4855,7.5309,7.4703,7.4779,940800.0
2009-11-05 14:00:00,9.88,9.9,9.85,9.86,1237200.0,7.4779,7.4931,7.4552,7.4628,1237200.0
2009-11-05 14:30:00,9.86,9.87,9.81,9.84,1656800.0,7.4628,7.4703,7.4249,7.4476,1656800.0
2009-11-05 15:00:00,9.84,9.9,9.83,9.9,1517000.0,7.4476,7.4931,7.4401,7.4931,1517000.0
2009-11-05 15:30:00,9.9,9.9,9.83,9.85,6344000.0,7.4931,7.4931,7.4401,7.4552,6344000.0
2009-11-06 09:30:00,10.22,10.4,10.13,10.27,14166800.0,7.7353,7.8715,7.6671,7.7731,14166800.0
2009-11-06 10:00:00,10.28,10.33,10.22,10.26,4793600.0,7.7807,7.8185,7.7353,7.7655,4793600.0
2009-11-06 10:30:00,10.26,10.36,10.2,10.36,4403000.0,7.7655,7.8412,7.7201,7.8412,4403000.0
2009-11-06 11:00:00,10.35,10.43,10.33,10.38,5041000.0,7.8336,7.8942,7.8185,7.8564,5041000.0
2009-11-06 11:30:00,10.38,10.49,10.36,10.48,2962000.0,7.8564,7.9396,7.8412,7.932,2962000.0
2009-11-06 12:00:00,10.47,10.51,10.45,10.47,2492200.0,7.9245,7.9547,7.9093,7.9245,2492200.0
2009-11-06 12:30:00,10.47,10.5,10.45,10.49,1550800.0,7.9245,7.9472,7.9093,7.9396,1550800.0
2009-11-06 13:00:00,10.49,10.5,10.45,10.49,1699600.0,7.9396,7.9472,7.9093,7.9396,1699600.0
2009-11-06 13:30:00,10.49,10.51,10.47,10.49,2959200.0,7.9396,7.9547,7.9245,7.9396,2959200.0
2009-11-06 14:00:00,10.49,10.6,10.47,10.6,2799000.0,7.9396,8.0229,7.9245,8.0229,2799000.0
2009-11-06 14:30:00,10.6,10.65,10.57,10.59,3039000.0,8.0229,8.0607,8.0002,8.0153,3039000.0
2009-11-06 15:00:00,10.58,10.62,10.54,10.58,3096400.0,8.0077,8.038,7.9775,8.0077,3096400.0
2009-11-06 15:30:00,10.58,10.59,10.56,10.56,5545400.0,8.0077,8.0153,7.9926,7.9926,5545400.0
2009-11-09 09:30:00,10.57,10.6,10.45,10.52,3227000.0,8.0002,8.0229,7.9093,7.9623,3227000.0
2009-11-09 10:00:00,10.52,10.56,10.47,10.48,2566200.0,7.9623,7.9926,7.9245,7.932,2566200.0
2009-11-09 10:30:00,10.48,10.55,10.47,10.55,2854400.0,7.932,7.985,7.9245,7.985,2854400.0
2009-11-09 11:00:00,10.55,10.55,10.49,10.52,2185000.0,7.985,7.985,7.9396,7.9623,2185000.0
2009-11-09 11:30:00,10.51,10.59,10.51,10.55,1572400.0,7.9547,8.0153,7.9547,7.985,1572400.0
2009-11-09 12:00:00,10.54,10.56,10.54,10.56,1076200.0,7.9775,7.9926,7.9775,7.9926,1076200.0
2009-11-09 12:30:00,10.56,10.56,10.51,10.51,2128000.0,7.9926,7.9926,7.9547,7.9547,2128000.0
2009-11-09 13:00:00,10.51,10.54,10.49,10.5,1137400.0,7.9547,7.9775,7.9396,7.9472,1137400.0
2009-11-09 13:30:00,10.5,10.56,10.49,10.51,1454800.0,7.9472,7.9926,7.9396,7.9547,1454800.0
2009-11-09 14:00:00,10.5,10.51,10.46,10.47,1083600.0,7.9472,7.9547,7.9169,7.9245,1083600.0
2009-11-09 14:30:00,10.47,10.54,10.47,10.54,1170200.0,7.9245,7.9775,7.9245,7.9775,1170200.0
2009-11-09 15:00:00,10.54,10.54,10.48,10.49,1803000.0,7.9775,7.9775,7.932,7.9396,1803000.0
2009-11-09 15:30:00,10.49,10.55,10.49,10.55,3056600.0,7.9396,7.985,7.9396,7.985,3056600.0
2009-11-10 09:30:00,10.49,10.72,10.49,10.64,2984800.0,7.9396,8.1137,7.9396,8.0531,2984800.0
2009-11-10 10:00:00,10.63,10.72,10.6,10.67,2247800.0,8.0456,8.1137,8.0229,8.0758,2247800.0
2009-11-10 10:30:00,10.67,10.7,10.55,10.56,2140400.0,8.0758,8.0986,7.985,7.9926,2140400.0
2009-11-10 11:00:00,10.56,10.59,10.54,10.57,2017000.0,7.9926,8.0153,7.9775,8.0002,2017000.0
2009-11-10 11:30:00,10.57,10.63,10.56,10.61,1691600.0,8.0002,8.0456,7.9926,8.0304,1691600.0
2009-11-10 12:00:00,10.61,10.63,10.58,10.59,1550800.0,8.0304,8.0456,8.0077,8.0153,1550800.0
2009-11-10 12:30:00,10.59,10.62,10.56,10.62,1143400.0,8.0153,8.038,7.9926,8.038,1143400.0
2009-11-10 13:00:00,10.62,10.62,10.58,10.58,864600.0,8.038,8.038,8.0077,8.0077,864600.0
2009-11-10 13:30:00,10.58,10.62,10.58,10.59,778000.0,8.0077,8.038,8.0077,8.0153,778000.0
2009-11-10 14:00:00,10.6,10.62,10.59,10.61,937200.0,8.0229,8.038,8.0153,8.0304,937200.0
2009-11-10 14:30:00,10.61,10.65,10.61,10.63,1421000.0,8.0304,8.0607,8.0304,8.0456,1421000.0
2009-11-10 15:00:00,10.63,10.71,10.62,10.71,1970800.0,8.0456,8.1061,8.038,8.1061,1970800.0
2009-11-10 15:30:00,10.71,10.72,10.63,10.71,4991200.0,8.1061,8.1137,8.0456,8.1061,4991200.0
2009-11-11 09:30:00,10.81,10.87,10.8,10.85,2222600.0,8.1818,8.2272,8.1742,8.2121,2222600.0
2009-11-11 10:00:00,10.85,10.87,10.83,10.85,1933800.0,8.2121,8.2272,8.1969,8.2121,1933800.0
2009-11-11 10:30:00,10.85,10.88,10.73,10.74,2551200.0,8.2121,8.2348,8.1213,8.1288,2551200.0
2009-11-11 11:00:00,10.74,10.79,10.72,10.78,2291600.0,8.1288,8.1667,8.1137,8.1591,2291600.0
2009-11-11 11:30:00,10.79,10.82,10.75,10.77,1408400.0,8.1667,8.1894,8.1364,8.1515,1408400.0
2009-11-11 12:00:00,10.77,10.8,10.75,10.8,1768600.0,8.1515,8.1742,8.1364,8.1742,1768600.0
2009-11-11 12:30:00,10.81,10.85,10.8,10.81,1374000.0,8.1818,8.2121,8.1742,8.1818,1374000.0
2009-11-11 13:00:00,10.81,10.84,10.79,10.81,1419200.0,8.1818,8.2045,8.1667,8.1818,1419200.0
2009-11-11 13:30:00,10.81,10.83,10.79,10.8,1563200.0,8.1818,8.1969,8.1667,8.1742,1563200.0
2009-11-11 14:00:00,10.8,10.83,10.79,10.8,950400.0,8.1742,8.1969,8.1667,8.1742,950400.0
2009-11-11 14:30:00,10.8,10.84,10.8,10.84,951400.0,8.1742,8.2045,8.1742,8.2045,951400.0
2009-11-11 15:00:00,10.84,10.85,10.81,10.85,1702400.0,8.2045,8.2121,8.1818,8.2121,1702400.0
2009-11-11 15:30:00,10.85,10.86,10.84,10.86,3049000.0,8.2121,8.2197,8.2045,8.2197,3049000.0
2009-11-12 09:30:00,10.8,10.9,10.77,10.88,1767000.0,8.1742,8.2499,8.1515,8.2348,1767000.0
2009-11-12 10:00:00,10.88,10.95,10.83,10.92,2162400.0,8.2348,8.2878,8.1969,8.2651,2162400.0
2009-11-12 10:30:00,10.92,10.95,10.88,10.9,2110400.0,8.2651,8.2878,8.2348,8.2499,2110400.0
2009-11-12 11:00:00,10.9,10.93,10.78,10.83,2166000.0,8.2499,8.2726,8.1591,8.1969,2166000.0
2009-11-12 11:30:00,10.83,10.84,10.8,10.81,844600.0,8.1969,8.2045,8.1742,8.1818,844600.0
2009-11-12 12:00:00,10.81,10.85,10.81,10.84,540800.0,8.1818,8.2121,8.1818,8.2045,540800.0
2009-11-12 12:30:00,10.84,10.87,10.81,10.85,853200.0,8.2045,8.2272,8.1818,8.2121,853200.0
2009-11-12 13:00:00,10.85,10.86,10.8,10.82,710000.0,8.2121,8.2197,8.1742,8.1894,710000.0
2009-11-12 13:30:00,10.81,10.87,10.81,10.86,698800.0,8.1818,8.2272,8.1818,8.2197,698800.0
2009-11-12 14:00:00,10.87,10.88,10.83,10.84,1125800.0,8.2272,8.2348,8.1969,8.2045,1125800.0
2009-11-12 14:30:00,10.84,10.85,10.81,10.81,737600.0,8.2045,8.2121,8.1818,8.1818,737600.0
2009-11-12 15:00:00,10.81,10.84,10.79,10.8,1021400.0,8.1818,8.2045,8.1667,8.1742,1021400.0
2009-11-12 15:30:00,10.8,10.84,10.77,10.84,3104000.0,8.1742,8.2045,8.1515,8.2045,3104000.0
2009-11-13 09:30:00,10.86,10.87,10.77,10.8,2043400.0,8.2197,8.2272,8.1515,8.1742,2043400.0
2009-11-13 10:00:00,10.8,10.87,10.78,10.84,1443600.0,8.1742,8.2272,8.1591,8.2045,1443600.0
2009-11-13 10:30:00,10.84,10.9,10.8,10.88,1464000.0,8.2045,8.2499,8.1742,8.2348,1464000.0
2009-11-13 11:00:00,10.88,10.9,10.84,10.86,754200.0,8.2348,8.2499,8.2045,8.2197,754200.0
2009-11-13 11:30:00,10.86,10.87,10.81,10.81,599000.0,8.2197,8.2272,8.1818,8.1818,599000.0
2009-11-13 12:00:00,10.81,10.89,10.81,10.88,1001400.0,8.1818,8.2424,8.1818,8.2348,1001400.0
2009-11-13 12:30:00,10.88,10.9,10.85,10.89,826000.0,8.2348,8.2499,8.2121,8.2424,826000.0
2009-11-13 13:00:00,10.88,10.9,10.88,10.88,662600.0,8.2348,8.2499,8.2348,8.2348,662600.0
2009-11-13 13:30:00,10.89,10.9,10.87,10.88,676400.0,8.2424,8.2499,8.2272,8.2348,676400.0
2009-11-13 14:00:00,10.88,10.93,10.87,10.9,1142600.0,8.2348,8.2726,8.2272,8.2499,1142600.0
2009-11-13 14:30:00,10.9,10.9,10.86,10.86,1432000.0,8.2499,8.2499,8.2197,8.2197,1432000.0
2009-11-13 15:00:00,10.86,10.87,10.84,10.87,1271400.0,8.2197,8.2272,8.2045,8.2272,1271400.0
2009-11-13 15:30:00,10.87,10.9,10.86,10.89,2742600.0,8.2272,8.2499,8.2197,8.2424,2742600.0
2009-11-16 09:30:00,10.94,10.95,10.85,10.95,1703400.0,8.2802,8.2878,8.2121,8.2878,1703400.0
2009-11-16 10:00:00,10.95,10.99,10.93,10.94,1470400.0,8.2878,8.318,8.2726,8.2802,1470400.0
2009-11-16 10:30:00,10.94,10.97,10.87,10.96,1298200.0,8.2802,8.3029,8.2272,8.2953,1298200.0
2009-11-16 11:00:00,10.96,10.97,10.94,10.95,722000.0,8.2953,8.3029,8.2802,8.2878,722000.0
2009-11-16 11:30:00,10.95,11.0,10.95,11.0,835400.0,8.2878,8.3256,8.2878,8.3256,835400.0
2009-11-16 12:00:00,11.0,11.0,10.96,10.99,976200.0,8.3256,8.3256,8.2953,8.318,976200.0
2009-11-16 12:30:00,10.99,10.99,10.97,10.97,562800.0,8.318,8.318,8.3029,8.3029,562800.0
2009-11-16 13:00:00,10.97,10.97,10.97,10.97,578200.0,8.3029,8.3029,8.3029,8.3029,578200.0
2009-11-16 13:30:00,10.97,11.0,10.97,10.97,895200.0,8.3029,8.3256,8.3029,8.3029,895200.0
2009-11-16 14:00:00,10.98,11.0,10.97,10.99,671800.0,8.3105,8.3256,8.3029,8.318,671800.0
2009-11-16 14:30:00,10.99,11.01,10.97,11.01,1396000.0,8.318,8.3332,8.3029,8.3332,1396000.0
2009-11-16 15:00:00,11.01,11.02,10.99,11.0,1476000.0,8.3332,8.3408,8.318,8.3256,1476000.0
2009-11-16 15:30:00,11.0,11.03,10.99,11.03,2428600.0,8.3256,8.3483,8.318,8.3483,2428600.0
2009-11-17 09:30:00,10.96,11.04,10.94,10.99,2046200.0,8.2953,8.3559,8.2802,8.318,2046200.0
2009-11-17 10:00:00,10.99,11.03,10.97,10.99,2170400.0,8.318,8.3483,8.3029,8.318,2170400.0
2009-11-17 10:30:00,10.99,10.99,10.9,10.93,1117000.0,8.318,8.318,8.2499,8.2726,1117000.0
2009-11-17 11:00:00,10.92,10.93,10.88,10.9,946400.0,8.2651,8.2726,8.2348,8.2499,946400.0
2009-11-17 11:30:00,10.9,10.93,10.89,10.92,866600.0,8.2499,8.2726,8.2424,8.2651,866600.0
2009-11-17 12:00:00,10.92,10.99,10.9,10.97,583000.0,8.2651,8.318,8.2499,8.3029,583000.0
2009-11-17 12:30:00,10.97,11.01,10.97,10.99,681400.0,8.3029,8.3332,8.3029,8.318,681400.0
2009-11-17 13:00:00,10.99,10.99,10.93,10.93,882800.0,8.318,8.318,8.2726,8.2726,882800.0
2009-11-17 13:30:00,10.94,10.99,10.93,10.96,659600.0,8.2802,8.318,8.2726,8.2953,659600.0
2009-11-17 14:00:00,10.96,10.97,10.92,10.93,786400.0,8.2953,8.3029,8.2651,8.2726,786400.0
2009-11-17 14:30:00,10.92,10.95,10.9,10.95,547000.0,8.2651,8.2878,8.2499,8.2878,547000.0
2009-11-17 15:00:00,10.95,10.99,10.93,10.97,812400.0,8.2878,8.318,8.2726,8.3029,812400.0
2009-11-17 15:30:00,10.97,10.99,10.97,10.99,1549400.0,8.3029,8.318,8.3029,8.318,1549400.0
2009-11-18 09:30:00,10.91,10.94,10.78,10.78,2100000.0,8.2575,8.2802,8.1591,8.1591,2100000.0
2009-11-18 10:00:00,10.78,10.86,10.72,10.86,1868000.0,8.1591,8.2197,8.1137,8.2197,1868000.0
2009-11-18 10:30:00,10.86,10.87,10.79,10.81,1979800.0,8.2197,8.2272,8.1667,8.1818,1979800.0
2009-11-18 11:00:00,10.81,10.84,10.79,10.8,1377400.0,8.1818,8.2045,8.1667,8.1742,1377400.0
2009-11-18 11:30:00,10.8,10.84,10.77,10.83,636400.0,8.1742,8.2045,8.1515,8.1969,636400.0
2009-11-18 12:00:00,10.83,10.84,10.79,10.8,401200.0,8.1969,8.2045,8.1667,8.1742,401200.0
2009-11-18 12:30:00,10.8,10.8,10.77,10.77,606000.0,8.1742,8.1742,8.1515,8.1515,606000.0
2009-11-18 13:00:00,10.77,10.79,10.75,10.76,959800.0,8.1515,8.1667,8.1364,8.144,959800.0
2009-11-18 13:30:00,10.76,10.8,10.76,10.78,850800.0,8.144,8.1742,8.144,8.1591,850800.0
2009-11-18 14:00:00,10.78,10.8,10.77,10.79,881800.0,8.1591,8.1742,8.1515,8.1667,881800.0
2009-11-18 14:30:00,10.79,10.79,10.76,10.77,682800.0,8.1667,8.1667,8.144,8.1515,682800.0
2009-11-18 15:00:00,10.78,10.81,10.77,10.81,941800.0,8.1591,8.1818,8.1515,8.1818,941800.0
2009-11-18 15:30:00,10.8,10.86,10.8,10.86,2114400.0,8.1742,8.2197,8.1742,8.2197,2114400.0
2009-11-19 09:30:00,10.74,10.81,10.59,10.65,2606800.0,8.1288,8.1818,8.0153,8.0607,2606800.0
2009-11-19 10:00:00,10.65,10.69,10.63,10.63,1460200.0,8.0607,8.091,8.0456,8.0456,1460200.0
2009-11-19 10:30:00,10.63,10.63,10.55,10.56,1512400.0,8.0456,8.0456,7.985,7.9926,1512400.0
2009-11-19 11:00:00,10.56,10.57,10.53,10.55,1157000.0,7.9926,8.0002,7.9699,7.985,1157000.0
2009-11-19 11:30:00,10.55,10.61,10.55,10.58,952400.0,7.985,8.0304,7.985,8.0077,952400.0
2009-11-19 12:00:00,10.58,10.61,10.58,10.59,883000.0,8.0077,8.0304,8.0077,8.0153,883000.0
2009-11-19 12:30:00,10.59,10.64,10.59,10.62,722600.0,8.0153,8.0531,8.0153,8.038,722600.0
2009-11-19 13:00:00,10.62,10.63,10.6,10.61,431600.0,8.038,8.0456,8.0229,8.0304,431600.0
2009-11-19 13:30:00,10.62,10.68,10.61,10.64,942400.0,8.038,8.0834,8.0304,8.0531,942400.0
2009-11-19 14:00:00,10.65,10.7,10.63,10.69,944800.0,8.0607,8.0986,8.0456,8.091,944800.0
2009-11-19 14:30:00,10.69,10.74,10.69,10.72,1647800.0,8.091,8.1288,8.091,8.1137,1647800.0
2009-11-19 15:00:00,10.72,10.76,10.71,10.76,1461600.0,8.1137,8.144,8.1061,8.144,1461600.0
2009-11-19 15:30:00,10.76,10.79,10.75,10.77,2988200.0,8.144,8.1667,8.1364,8.1515,2988200.0
2009-11-20 09:30:00,10.67,10.86,10.67,10.7,3451800.0,8.0758,8.2197,8.0758,8.0986,3451800.0
2009-11-20 10:00:00,10.7,10.75,10.67,10.69,1154600.0,8.0986,8.1364,8.0758,8.091,1154600.0
2009-11-20 10:30:00,10.69,10.7,10.61,10.62,798400.0,8.091,8.0986,8.0304,8.038,798400.0
2009-11-20 11:00:00,10.62,10.65,10.6,10.61,908200.0,8.038,8.0607,8.0229,8.0304,908200.0
2009-11-20 11:30:00,10.61,10.67,10.61,10.67,661000.0,8.0304,8.0758,8.0304,8.0758,661000.0
2009-11-20 12:00:00,10.67,10.68,10.63,10.65,533000.0,8.0758,8.0834,8.0456,8.0607,533000.0
2009-11-20 12:30:00,10.65,10.65,10.63,10.63,269200.0,8.0607,8.0607,8.0456,8.0456,269200.0
2009-11-20 13:00:00,10.63,10.65,10.62,10.65,343600.0,8.0456,8.0607,8.038,8.0607,343600.0
2009-11-20 13:30:00,10.65,10.68,10.63,10.67,486800.0,8.0607,8.0834,8.0456,8.0758,486800.0
2009-11-20 14:00:00,10.67,10.68,10.65,10.67,565000.0,8.0758,8.0834,8.0607,8.0758,565000.0
2009-11-20 14:30:00,10.67,10.7,10.67,10.69,556000.0,8.0758,8.0986,8.0758,8.091,556000.0
2009-11-20 15:00:00,10.68,10.72,10.67,10.72,698800.0,8.0834,8.1137,8.0758,8.1137,698800.0
2009-11-20 15:30:00,10.72,10.74,10.71,10.71,1861200.0,8.1137,8.1288,8.1061,8.1061,1861200.0
2009-11-23 09:30:00,10.9,11.0,10.86,10.99,4318400.0,8.2499,8.3256,8.2197,8.318,4318400.0
2009-11-23 10:00:00,11.0,11.03,10.97,11.01,3365400.0,8.3256,8.3483,8.3029,8.3332,3365400.0
2009-11-23 10:30:00,11.02,11.03,10.97,10.99,1649200.0,8.3408,8.3483,8.3029,8.318,1649200.0
2009-11-23 11:00:00,10.99,11.03,10.99,11.03,1206000.0,8.318,8.3483,8.318,8.3483,1206000.0
2009-11-23 11:30:00,11.02,11.05,10.97,10.97,1443000.0,8.3408,8.3635,8.3029,8.3029,1443000.0
2009-11-23 12:00:00,10.97,10.99,10.88,10.88,1482400.0,8.3029,8.318,8.2348,8.2348,1482400.0
2009-11-23 12:30:00,10.89,10.93,10.86,10.89,962800.0,8.2424,8.2726,8.2197,8.2424,962800.0
2009-11-23 13:00:00,10.89,10.9,10.85,10.88,1086800.0,8.2424,8.2499,8.2121,8.2348,1086800.0
2009-11-23 13:30:00,10.88,10.9,10.85,10.85,771400.0,8.2348,8.2499,8.2121,8.2121,771400.0
2009-11-23 14:00:00,10.85,10.87,10.81,10.84,1200800.0,8.2121,8.2272,8.1818,8.2045,1200800.0
2009-11-23 14:30:00,10.84,10.85,10.8,10.81,1729600.0,8.2045,8.2121,8.1742,8.1818,1729600.0
2009-11-23 15:00:00,10.81,10.82,10.8,10.81,1174600.0,8.1818,8.1894,8.1742,8.1818,1174600.0
2009-11-23 15:30:00,10.81,10.81,10.77,10.81,4035600.0,8.1818,8.1818,8.1515,8.1818,4035600.0
2009-11-24 09:30:00,10.76,10.79,10.55,10.57,2597000.0,8.144,8.1667,7.985,8.0002,2597000.0
2009-11-24 10:00:00,10.56,10.68,10.56,10.67,2852800.0,7.9926,8.0834,7.9926,8.0758,2852800.0
2009-11-24 10:30:00,10.67,10.71,10.65,10.68,1498000.0,8.0758,8.1061,8.0607,8.0834,1498000.0
2009-11-24 11:00:00,10.68,10.7,10.66,10.66,853600.0,8.0834,8.0986,8.0683,8.0683,853600.0
2009-11-24 11:30:00,10.66,10.67,10.59,10.63,1115800.0,8.0683,8.0758,8.0153,8.0456,1115800.0
2009-11-24 12:00:00,10.63,10.69,10.61,10.65,874800.0,8.0456,8.091,8.0304,8.0607,874800.0
2009-11-24 12:30:00,10.65,10.67,10.62,10.62,676800.0,8.0607,8.0758,8.038,8.038,676800.0
2009-11-24 13:00:00,10.62,10.65,10.62,10.63,472800.0,8.038,8.0607,8.038,8.0456,472800.0
2009-11-24 13:30:00,10.63,10.64,10.61,10.61,497200.0,8.0456,8.0531,8.0304,8.0304,497200.0
2009-11-24 14:00:00,10.62,10.65,10.6,10.65,857800.0,8.038,8.0607,8.0229,8.0607,857800.0
2009-11-24 14:30:00,10.65,10.68,10.64,10.68,1147000.0,8.0607,8.0834,8.0531,8.0834,1147000.0
2009-11-24 15:00:00,10.68,10.68,10.65,10.67,1579800.0,8.0834,8.0834,8.0607,8.0758,1579800.0
2009-11-24 15:30:00,10.66,10.67,10.65,10.67,1668200.0,8.0683,8.0758,8.0607,8.0758,1668200.0
2009-11-25 09:30:00,10.69,10.75,10.66,10.74,1807400.0,8.091,8.1364,8.0683,8.1288,1807400.0
2009-11-25 10:00:00,10.74,10.83,10.74,10.81,1572200.0,8.1288,8.1969,8.1288,8.1818,1572200.0
2009-11-25 10:30:00,10.81,10.82,10.78,10.8,1441600.0,8.1818,8.1894,8.1591,8.1742,1441600.0
2009-11-25 11:00:00,10.8,10.83,10.8,10.82,1131600.0,8.1742,8.1969,8.1742,8.1894,1131600.0
2009-11-25 11:30:00,10.82,10.82,10.77,10.81,709800.0,8.1894,8.1894,8.1515,8.1818,709800.0
2009-11-25 12:00:00,10.81,10.84,10.81,10.81,655200.0,8.1818,8.2045,8.1818,8.1818,655200.0
2009-11-25 12:30:00,10.81,10.87,10.81,10.86,698800.0,8.1818,8.2272,8.1818,8.2197,698800.0
2009-11-25 13:00:00,10.86,10.88,10.86,10.87,734600.0,8.2197,8.2348,8.2197,8.2272,734600.0
2009-11-25 13:30:00,10.88,10.9,10.87,10.89,531200.0,8.2348,8.2499,8.2272,8.2424,531200.0
2009-11-25 14:00:00,10.9,10.9,10.86,10.88,837400.0,8.2499,8.2499,8.2197,8.2348,837400.0
2009-11-25 14:30:00,10.88,10.88,10.86,10.88,677400.0,8.2348,8.2348,8.2197,8.2348,677400.0
2009-11-25 15:00:00,10.88,10.9,10.88,10.9,976000.0,8.2348,8.2499,8.2348,8.2499,976000.0
2009-11-25 15:30:00,10.9,10.92,10.9,10.92,1860800.0,8.2499,8.2651,8.2499,8.2651,1860800.0
2009-11-27 09:30:00,10.53,10.72,10.5,10.71,2337600.0,7.9699,8.1137,7.9472,8.1061,2337600.0
2009-11-27 10:00:00,10.71,10.78,10.7,10.72,1313400.0,8.1061,8.1591,8.0986,8.1137,1313400.0
2009-11-27 10:30:00,10.72,10.81,10.71,10.78,943600.0,8.1137,8.1818,8.1061,8.1591,943600.0
2009-11-27 11:00:00,10.78,10.82,10.74,10.77,870000.0,8.1591,8.1894,8.1288,8.1515,870000.0
2009-11-27 11:30:00,10.77,10.79,10.74,10.75,501800.0,8.1515,8.1667,8.1288,8.1364,501800.0
2009-11-27 12:00:00,10.75,10.77,10.74,10.76,526600.0,8.1364,8.1515,8.1288,8.144,526600.0
2009-11-27 12:30:00,10.76,10.8,10.71,10.71,1622000.0,8.144,8.1742,8.1061,8.1061,1622000.0
2009-11-27 13:00:00,10.71,10.72,10.56,10.72,450400.0,8.1061,8.1137,7.9926,8.1137,450400.0
2009-11-27 13:30:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 14:00:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 14:30:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 15:00:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 15:30:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-30 09:30:00,10.68,10.68,10.56,10.65,2973800.0,8.0834,8.0834,7.9926,8.0607,2973800.0
2009-11-30 10:00:00,10.65,10.78,10.63,10.76,1484000.0,8.0607,8.1591,8.0456,8.144,1484000.0
2009-11-30 10:30:00,10.77,10.82,10.76,10.81,1213200.0,8.1515,8.1894,8.144,8.1818,1213200.0
2009-11-30 11:00:00,10.81,10.81,10.71,10.72,1066000.0,8.1818,8.1818,8.1061,8.1137,1066000.0
2009-11-30 11:30:00,10.72,10.75,10.69,10.74,1398600.0,8.1137,8.1364,8.091,8.1288,1398600.0
2009-11-30 12:00:00,10.74,10.82,10.73,10.82,1077000.0,8.1288,8.1894,8.1213,8.1894,1077000.0
2009-11-30 12:30:00,10.82,10.84,10.8,10.81,1092200.0,8.1894,8.2045,8.1742,8.1818,1092200.0
2009-11-30 13:00:00,10.81,10.9,10.81,10.9,1463200.0,8.1818,8.2499,8.1818,8.2499,1463200.0
2009-11-30 13:30:00,10.9,10.97,10.88,10.96,2743400.0,8.2499,8.3029,8.2348,8.2953,2743400.0
2009-11-30 14:00:00,10.97,10.97,10.92,10.92,1135400.0,8.3029,8.3029,8.2651,8.2651,1135400.0
2009-11-30 14:30:00,10.92,10.92,10.88,10.92,1134400.0,8.2651,8.2651,8.2348,8.2651,1134400.0
2009-11-30 15:00:00,10.91,10.96,10.9,10.96,1735800.0,8.2575,8.2953,8.2499,8.2953,1735800.0
2009-11-30 15:30:00,10.95,10.97,10.93,10.95,3354400.0,8.2878,8.3029,8.2726,8.2878,3354400.0
2009-12-01 09:30:00,10.97,11.0,10.95,11.0,1756600.0,8.3029,8.3256,8.2878,8.3256,1756600.0
2009-12-01 10:00:00,10.99,11.02,10.9,10.94,2448400.0,8.318,8.3408,8.2499,8.2802,2448400.0
2009-12-01 10:30:00,10.94,10.97,10.91,10.97,1638000.0,8.2802,8.3029,8.2575,8.3029,1638000.0
2009-12-01 11:00:00,10.97,10.98,10.91,10.91,1196400.0,8.3029,8.3105,8.2575,8.2575,1196400.0
2009-12-01 11:30:00,10.91,10.95,10.91,10.93,905600.0,8.2575,8.2878,8.2575,8.2726,905600.0
2009-12-01 12:00:00,10.93,10.93,10.9,10.92,915000.0,8.2726,8.2726,8.2499,8.2651,915000.0
2009-12-01 12:30:00,10.91,10.95,10.91,10.95,356600.0,8.2575,8.2878,8.2575,8.2878,356600.0
2009-12-01 13:00:00,10.94,10.97,10.94,10.96,1040200.0,8.2802,8.3029,8.2802,8.2953,1040200.0
2009-12-01 13:30:00,10.96,10.96,10.93,10.95,1109400.0,8.2953,8.2953,8.2726,8.2878,1109400.0
2009-12-01 14:00:00,10.95,10.96,10.93,10.96,647600.0,8.2878,8.2953,8.2726,8.2953,647600.0
2009-12-01 14:30:00,10.96,10.96,10.88,10.89,1084800.0,8.2953,8.2953,8.2348,8.2424,1084800.0
2009-12-01 15:00:00,10.89,10.92,10.88,10.89,883400.0,8.2424,8.2651,8.2348,8.2424,883400.0
2009-12-01 15:30:00,10.88,10.89,10.87,10.87,2898800.0,8.2348,8.2424,8.2272,8.2272,2898800.0
2009-12-02 09:30:00,10.9,10.99,10.89,10.96,1924400.0,8.2499,8.318,8.2424,8.2953,1924400.0
2009-12-02 10:00:00,10.95,11.0,10.94,10.94,1692000.0,8.2878,8.3256,8.2802,8.2802,1692000.0
2009-12-02 10:30:00,10.94,10.96,10.91,10.96,1006000.0,8.2802,8.2953,8.2575,8.2953,1006000.0
2009-12-02 11:00:00,10.95,10.95,10.88,10.89,1035600.0,8.2878,8.2878,8.2348,8.2424,1035600.0
2009-12-02 11:30:00,10.89,10.9,10.88,10.88,472200.0,8.2424,8.2499,8.2348,8.2348,472200.0
2009-12-02 12:00:00,10.88,10.89,10.81,10.85,659800.0,8.2348,8.2424,8.1818,8.2121,659800.0
2009-12-02 12:30:00,10.84,10.88,10.84,10.88,404800.0,8.2045,8.2348,8.2045,8.2348,404800.0
2009-12-02 13:00:00,10.88,10.88,10.85,10.86,457600.0,8.2348,8.2348,8.2121,8.2197,457600.0
2009-12-02 13:30:00,10.85,10.88,10.84,10.86,727600.0,8.2121,8.2348,8.2045,8.2197,727600.0
2009-12-02 14:00:00,10.86,10.87,10.82,10.85,1022200.0,8.2197,8.2272,8.1894,8.2121,1022200.0
2009-12-02 14:30:00,10.85,10.88,10.82,10.84,853200.0,8.2121,8.2348,8.1894,8.2045,853200.0
2009-12-02 15:00:00,10.84,10.86,10.81,10.81,1322800.0,8.2045,8.2197,8.1818,8.1818,1322800.0
2009-12-02 15:30:00,10.81,10.86,10.81,10.84,2752200.0,8.1818,8.2197,8.1818,8.2045,2752200.0
2009-12-03 09:30:00,10.86,10.96,10.81,10.88,1554600.0,8.2197,8.2953,8.1818,8.2348,1554600.0
2009-12-03 10:00:00,10.88,10.9,10.82,10.85,1790000.0,8.2348,8.2499,8.1894,8.2121,1790000.0
2009-12-03 10:30:00,10.85,10.89,10.81,10.86,1328000.0,8.2121,8.2424,8.1818,8.2197,1328000.0
2009-12-03 11:00:00,10.86,10.87,10.83,10.84,392800.0,8.2197,8.2272,8.1969,8.2045,392800.0
2009-12-03 11:30:00,10.84,10.85,10.79,10.79,1017000.0,8.2045,8.2121,8.1667,8.1667,1017000.0
2009-12-03 12:00:00,10.8,10.81,10.78,10.78,1066600.0,8.1742,8.1818,8.1591,8.1591,1066600.0
2009-12-03 12:30:00,10.78,10.78,10.74,10.74,847800.0,8.1591,8.1591,8.1288,8.1288,847800.0
2009-12-03 13:00:00,10.75,10.75,10.72,10.73,753600.0,8.1364,8.1364,8.1137,8.1213,753600.0
2009-12-03 13:30:00,10.72,10.73,10.7,10.71,2862600.0,8.1137,8.1213,8.0986,8.1061,2862600.0
2009-12-03 14:00:00,10.71,10.72,10.69,10.7,782000.0,8.1061,8.1137,8.091,8.0986,782000.0
2009-12-03 14:30:00,10.7,10.71,10.67,10.67,824800.0,8.0986,8.1061,8.0758,8.0758,824800.0
2009-12-03 15:00:00,10.67,10.69,10.64,10.65,1450800.0,8.0758,8.091,8.0531,8.0607,1450800.0
2009-12-03 15:30:00,10.65,10.65,10.54,10.56,3554800.0,8.0607,8.0607,7.9775,7.9926,3554800.0
2009-12-04 09:30:00,10.71,10.93,10.71,10.85,3554000.0,8.1061,8.2726,8.1061,8.2121,3554000.0
2009-12-04 10:00:00,10.85,10.93,10.83,10.88,2688800.0,8.2121,8.2726,8.1969,8.2348,2688800.0
2009-12-04 10:30:00,10.88,10.9,10.83,10.86,2163200.0,8.2348,8.2499,8.1969,8.2197,2163200.0
2009-12-04 11:00:00,10.86,10.88,10.79,10.8,1392600.0,8.2197,8.2348,8.1667,8.1742,1392600.0
2009-12-04 11:30:00,10.79,10.8,10.64,10.67,3117200.0,8.1667,8.1742,8.0531,8.0758,3117200.0
2009-12-04 12:00:00,10.66,10.76,10.65,10.76,1385200.0,8.0683,8.144,8.0607,8.144,1385200.0
2009-12-04 12:30:00,10.76,10.8,10.74,10.78,1024600.0,8.144,8.1742,8.1288,8.1591,1024600.0
2009-12-04 13:00:00,10.79,10.84,10.78,10.82,713600.0,8.1667,8.2045,8.1591,8.1894,713600.0
2009-12-04 13:30:00,10.82,10.85,10.78,10.79,1117000.0,8.1894,8.2121,8.1591,8.1667,1117000.0
2009-12-04 14:00:00,10.79,10.79,10.72,10.74,1472400.0,8.1667,8.1667,8.1137,8.1288,1472400.0
2009-12-04 14:30:00,10.74,10.81,10.74,10.81,1562200.0,8.1288,8.1818,8.1288,8.1818,1562200.0
2009-12-04 15:00:00,10.81,10.83,10.79,10.81,2045000.0,8.1818,8.1969,8.1667,8.1818,2045000.0
2009-12-04 15:30:00,10.81,10.83,10.77,10.81,2475000.0,8.1818,8.1969,8.1515,8.1818,2475000.0
2009-12-07 09:30:00,10.68,10.87,10.68,10.83,1294600.0,8.0834,8.2272,8.0834,8.1969,1294600.0
2009-12-07 10:00:00,10.83,10.87,10.78,10.84,1093600.0,8.1969,8.2272,8.1591,8.2045,1093600.0
2009-12-07 10:30:00,10.84,10.86,10.81,10.81,587400.0,8.2045,8.2197,8.1818,8.1818,587400.0
2009-12-07 11:00:00,10.81,10.81,10.78,10.8,679200.0,8.1818,8.1818,8.1591,8.1742,679200.0
2009-12-07 11:30:00,10.8,10.85,10.8,10.83,826400.0,8.1742,8.2121,8.1742,8.1969,826400.0
2009-12-07 12:00:00,10.83,10.85,10.81,10.81,593600.0,8.1969,8.2121,8.1818,8.1818,593600.0
2009-12-07 12:30:00,10.81,10.83,10.8,10.81,493400.0,8.1818,8.1969,8.1742,8.1818,493400.0
2009-12-07 13:00:00,10.81,10.81,10.79,10.8,379200.0,8.1818,8.1818,8.1667,8.1742,379200.0
2009-12-07 13:30:00,10.8,10.82,10.77,10.77,513800.0,8.1742,8.1894,8.1515,8.1515,513800.0
2009-12-07 14:00:00,10.77,10.78,10.74,10.74,349400.0,8.1515,8.1591,8.1288,8.1288,349400.0
2009-12-07 14:30:00,10.74,10.74,10.67,10.68,738200.0,8.1288,8.1288,8.0758,8.0834,738200.0
2009-12-07 15:00:00,10.68,10.73,10.67,10.7,718200.0,8.0834,8.1213,8.0758,8.0986,718200.0
2009-12-07 15:30:00,10.7,10.72,10.68,10.7,2002200.0,8.0986,8.1137,8.0834,8.0986,2002200.0
2009-12-08 09:30:00,10.55,10.63,10.47,10.57,2044200.0,7.985,8.0456,7.9245,8.0002,2044200.0
2009-12-08 10:00:00,10.58,10.59,10.54,10.57,1077000.0,8.0077,8.0153,7.9775,8.0002,1077000.0
2009-12-08 10:30:00,10.57,10.61,10.55,10.59,1045800.0,8.0002,8.0304,7.985,8.0153,1045800.0
2009-12-08 11:00:00,10.59,10.67,10.56,10.67,872200.0,8.0153,8.0758,7.9926,8.0758,872200.0
2009-12-08 11:30:00,10.67,10.73,10.65,10.7,822000.0,8.0758,8.1213,8.0607,8.0986,822000.0
2009-12-08 12:00:00,10.7,10.72,10.66,10.68,532800.0,8.0986,8.1137,8.0683,8.0834,532800.0
2009-12-08 12:30:00,10.68,10.69,10.64,10.68,387800.0,8.0834,8.091,8.0531,8.0834,387800.0
2009-12-08 13:00:00,10.67,10.69,10.63,10.64,455800.0,8.0758,8.091,8.0456,8.0531,455800.0
2009-12-08 13:30:00,10.63,10.68,10.63,10.65,496600.0,8.0456,8.0834,8.0456,8.0607,496600.0
2009-12-08 14:00:00,10.65,10.68,10.61,10.63,582200.0,8.0607,8.0834,8.0304,8.0456,582200.0
2009-12-08 14:30:00,10.63,10.66,10.6,10.6,788000.0,8.0456,8.0683,8.0229,8.0229,788000.0
2009-12-08 15:00:00,10.6,10.65,10.6,10.65,577400.0,8.0229,8.0607,8.0229,8.0607,577400.0
2009-12-08 15:30:00,10.65,10.65,10.59,10.61,1755600.0,8.0607,8.0607,8.0153,8.0304,1755600.0
2009-12-09 09:30:00,10.6,10.69,10.53,10.54,1808600.0,8.0229,8.091,7.9699,7.9775,1808600.0
2009-12-09 10:00:00,10.54,10.56,10.5,10.54,1734200.0,7.9775,7.9926,7.9472,7.9775,1734200.0
2009-12-09 10:30:00,10.53,10.65,10.51,10.59,1385200.0,7.9699,8.0607,7.9547,8.0153,1385200.0
2009-12-09 11:00:00,10.59,10.64,10.59,10.61,582600.0,8.0153,8.0531,8.0153,8.0304,582600.0
2009-12-09 11:30:00,10.61,10.63,10.59,10.63,436000.0,8.0304,8.0456,8.0153,8.0456,436000.0
2009-12-09 12:00:00,10.63,10.63,10.58,10.61,567600.0,8.0456,8.0456,8.0077,8.0304,567600.0
2009-12-09 12:30:00,10.6,10.63,10.6,10.63,564600.0,8.0229,8.0456,8.0229,8.0456,564600.0
2009-12-09 13:00:00,10.63,10.63,10.55,10.56,609400.0,8.0456,8.0456,7.985,7.9926,609400.0
2009-12-09 13:30:00,10.56,10.6,10.55,10.56,1234800.0,7.9926,8.0229,7.985,7.9926,1234800.0
2009-12-09 14:00:00,10.56,10.6,10.56,10.57,589200.0,7.9926,8.0229,7.9926,8.0002,589200.0
2009-12-09 14:30:00,10.56,10.61,10.56,10.6,494600.0,7.9926,8.0304,7.9926,8.0229,494600.0
2009-12-09 15:00:00,10.6,10.68,10.59,10.65,1130800.0,8.0229,8.0834,8.0153,8.0607,1130800.0
2009-12-09 15:30:00,10.65,10.66,10.62,10.65,1511000.0,8.0607,8.0683,8.038,8.0607,1511000.0
2009-12-10 09:30:00,10.72,10.85,10.68,10.84,2851200.0,8.1137,8.2121,8.0834,8.2045,2851200.0
2009-12-10 10:00:00,10.84,10.92,10.78,10.91,3390800.0,8.2045,8.2651,8.1591,8.2575,3390800.0
2009-12-10 10:30:00,10.91,10.92,10.84,10.89,1466800.0,8.2575,8.2651,8.2045,8.2424,1466800.0
2009-12-10 11:00:00,10.9,10.93,10.88,10.93,1272800.0,8.2499,8.2726,8.2348,8.2726,1272800.0
2009-12-10 11:30:00,10.93,10.99,10.92,10.99,2372200.0,8.2726,8.318,8.2651,8.318,2372200.0
2009-12-10 12:00:00,10.97,11.06,10.97,11.05,3639400.0,8.3029,8.371,8.3029,8.3635,3639400.0
2009-12-10 12:30:00,11.05,11.07,11.04,11.06,1367600.0,8.3635,8.3786,8.3559,8.371,1367600.0
2009-12-10 13:00:00,11.07,11.11,11.04,11.1,2900000.0,8.3786,8.4089,8.3559,8.4013,2900000.0
2009-12-10 13:30:00,11.11,11.19,11.09,11.19,3795600.0,8.4089,8.4694,8.3937,8.4694,3795600.0
2009-12-10 14:00:00,11.19,11.19,11.16,11.17,2548000.0,8.4694,8.4694,8.4467,8.4543,2548000.0
2009-12-10 14:30:00,11.17,11.22,11.13,11.2,4672200.0,8.4543,8.4921,8.424,8.477,4672200.0
2009-12-10 15:00:00,11.2,11.24,11.13,11.14,3674800.0,8.477,8.5073,8.424,8.4316,3674800.0
2009-12-10 15:30:00,11.14,11.2,11.13,11.15,5148400.0,8.4316,8.477,8.424,8.4391,5148400.0
2009-12-11 09:30:00,11.2,11.24,11.08,11.18,3862200.0,8.477,8.5073,8.3862,8.4619,3862200.0
2009-12-11 10:00:00,11.17,11.18,11.08,11.15,2265400.0,8.4543,8.4619,8.3862,8.4391,2265400.0
2009-12-11 10:30:00,11.15,11.21,11.13,11.17,1674800.0,8.4391,8.4846,8.424,8.4543,1674800.0
2009-12-11 11:00:00,11.17,11.17,11.09,11.1,1400600.0,8.4543,8.4543,8.3937,8.4013,1400600.0
2009-12-11 11:30:00,11.09,11.11,11.03,11.1,1601800.0,8.3937,8.4089,8.3483,8.4013,1601800.0
2009-12-11 12:00:00,11.1,11.13,11.06,11.06,914800.0,8.4013,8.424,8.371,8.371,914800.0
2009-12-11 12:30:00,11.06,11.1,11.05,11.09,645000.0,8.371,8.4013,8.3635,8.3937,645000.0
2009-12-11 13:00:00,11.09,11.13,11.09,11.13,850800.0,8.3937,8.424,8.3937,8.424,850800.0
2009-12-11 13:30:00,11.13,11.2,11.13,11.19,1368000.0,8.424,8.477,8.424,8.4694,1368000.0
2009-12-11 14:00:00,11.19,11.2,11.15,11.19,1536000.0,8.4694,8.477,8.4391,8.4694,1536000.0
2009-12-11 14:30:00,11.19,11.2,11.16,11.19,859400.0,8.4694,8.477,8.4467,8.4694,859400.0
2009-12-11 15:00:00,11.19,11.24,11.18,11.23,1221200.0,8.4694,8.5073,8.4619,8.4997,1221200.0
2009-12-11 15:30:00,11.23,11.23,11.17,11.2,2719800.0,8.4997,8.4997,8.4543,8.477,2719800.0
2009-12-14 09:30:00,11.25,11.32,11.24,11.32,2363200.0,8.5148,8.5678,8.5073,8.5678,2363200.0
2009-12-14 10:00:00,11.32,11.33,11.2,11.21,2210600.0,8.5678,8.5754,8.477,8.4846,2210600.0
2009-12-14 10:30:00,11.21,11.26,11.17,11.2,1327800.0,8.4846,8.5224,8.4543,8.477,1327800.0
2009-12-14 11:00:00,11.2,11.22,11.18,11.21,1109800.0,8.477,8.4921,8.4619,8.4846,1109800.0
2009-12-14 11:30:00,11.21,11.24,11.2,11.21,1225600.0,8.4846,8.5073,8.477,8.4846,1225600.0
2009-12-14 12:00:00,11.21,11.31,11.2,11.3,1104000.0,8.4846,8.5602,8.477,8.5527,1104000.0
2009-12-14 12:30:00,11.3,11.31,11.26,11.28,649400.0,8.5527,8.5602,8.5224,8.5375,649400.0
2009-12-14 13:00:00,11.28,11.34,11.28,11.33,710600.0,8.5375,8.583,8.5375,8.5754,710600.0
2009-12-14 13:30:00,11.33,11.34,11.31,11.33,732800.0,8.5754,8.583,8.5602,8.5754,732800.0
2009-12-14 14:00:00,11.33,11.37,11.32,11.35,620200.0,8.5754,8.6057,8.5678,8.5905,620200.0
2009-12-14 14:30:00,11.35,11.38,11.35,11.38,827800.0,8.5905,8.6132,8.5905,8.6132,827800.0
2009-12-14 15:00:00,11.38,11.42,11.38,11.42,1491200.0,8.6132,8.6435,8.6132,8.6435,1491200.0
2009-12-14 15:30:00,11.42,11.45,11.41,11.42,2354800.0,8.6435,8.6662,8.6359,8.6435,2354800.0
2009-12-15 09:30:00,11.34,11.45,11.34,11.37,2129800.0,8.583,8.6662,8.583,8.6057,2129800.0
2009-12-15 10:00:00,11.37,11.45,11.35,11.4,1447800.0,8.6057,8.6662,8.5905,8.6284,1447800.0
2009-12-15 10:30:00,11.4,11.44,11.37,11.43,1117400.0,8.6284,8.6586,8.6057,8.6511,1117400.0
2009-12-15 11:00:00,11.43,11.45,11.41,11.43,912000.0,8.6511,8.6662,8.6359,8.6511,912000.0
2009-12-15 11:30:00,11.44,11.45,11.42,11.42,642600.0,8.6586,8.6662,8.6435,8.6435,642600.0
2009-12-15 12:00:00,11.42,11.44,11.38,11.4,588600.0,8.6435,8.6586,8.6132,8.6284,588600.0
2009-12-15 12:30:00,11.39,11.4,11.36,11.4,628800.0,8.6208,8.6284,8.5981,8.6284,628800.0
2009-12-15 13:00:00,11.39,11.43,11.38,11.38,526400.0,8.6208,8.6511,8.6132,8.6132,526400.0
2009-12-15 13:30:00,11.38,11.44,11.38,11.43,614200.0,8.6132,8.6586,8.6132,8.6511,614200.0
2009-12-15 14:00:00,11.43,11.44,11.41,11.43,952600.0,8.6511,8.6586,8.6359,8.6511,952600.0
2009-12-15 14:30:00,11.43,11.45,11.4,11.41,660400.0,8.6511,8.6662,8.6284,8.6359,660400.0
2009-12-15 15:00:00,11.4,11.41,11.36,11.38,1112000.0,8.6284,8.6359,8.5981,8.6132,1112000.0
2009-12-15 15:30:00,11.38,11.38,11.34,11.37,1811600.0,8.6132,8.6132,8.583,8.6057,1811600.0
2009-12-16 09:30:00,11.35,11.45,11.34,11.42,1173800.0,8.5905,8.6662,8.583,8.6435,1173800.0
2009-12-16 10:00:00,11.42,11.47,11.36,11.36,2119800.0,8.6435,8.6813,8.5981,8.5981,2119800.0
2009-12-16 10:30:00,11.37,11.41,11.36,11.38,644800.0,8.6057,8.6359,8.5981,8.6132,644800.0
2009-12-16 11:00:00,11.38,11.39,11.33,11.33,980600.0,8.6132,8.6208,8.5754,8.5754,980600.0
2009-12-16 11:30:00,11.33,11.34,11.27,11.29,970800.0,8.5754,8.583,8.53,8.5451,970800.0
2009-12-16 12:00:00,11.29,11.3,11.28,11.29,727800.0,8.5451,8.5527,8.5375,8.5451,727800.0
2009-12-16 12:30:00,11.29,11.29,11.26,11.26,394600.0,8.5451,8.5451,8.5224,8.5224,394600.0
2009-12-16 13:00:00,11.26,11.27,11.25,11.25,670600.0,8.5224,8.53,8.5148,8.5148,670600.0
2009-12-16 13:30:00,11.26,11.28,11.25,11.26,869000.0,8.5224,8.5375,8.5148,8.5224,869000.0
2009-12-16 14:00:00,11.26,11.35,11.22,11.24,1068000.0,8.5224,8.5905,8.4921,8.5073,1068000.0
2009-12-16 14:30:00,11.24,11.27,11.21,11.22,894000.0,8.5073,8.53,8.4846,8.4921,894000.0
2009-12-16 15:00:00,11.22,11.27,11.21,11.21,752200.0,8.4921,8.53,8.4846,8.4846,752200.0
2009-12-16 15:30:00,11.21,11.24,11.21,11.22,1150400.0,8.4846,8.5073,8.4846,8.4921,1150400.0
2009-12-17 09:30:00,11.15,11.24,11.09,11.09,1851800.0,8.4391,8.5073,8.3937,8.3937,1851800.0
2009-12-17 10:00:00,11.09,11.13,11.05,11.11,1350200.0,8.3937,8.424,8.3635,8.4089,1350200.0
2009-12-17 10:30:00,11.12,11.15,11.08,11.14,634600.0,8.4164,8.4391,8.3862,8.4316,634600.0
2009-12-17 11:00:00,11.15,11.18,11.11,11.11,1346600.0,8.4391,8.4619,8.4089,8.4089,1346600.0
2009-12-17 11:30:00,11.12,11.13,11.09,11.12,599600.0,8.4164,8.424,8.3937,8.4164,599600.0
2009-12-17 12:00:00,11.13,11.18,11.09,11.17,969000.0,8.424,8.4619,8.3937,8.4543,969000.0
2009-12-17 12:30:00,11.17,11.18,11.12,11.13,599000.0,8.4543,8.4619,8.4164,8.424,599000.0
2009-12-17 13:00:00,11.13,11.14,11.1,11.12,498400.0,8.424,8.4316,8.4013,8.4164,498400.0
2009-12-17 13:30:00,11.13,11.15,11.12,11.14,462200.0,8.424,8.4391,8.4164,8.4316,462200.0
2009-12-17 14:00:00,11.14,11.16,11.13,11.14,428400.0,8.4316,8.4467,8.424,8.4316,428400.0
2009-12-17 14:30:00,11.14,11.15,11.11,11.13,498400.0,8.4316,8.4391,8.4089,8.424,498400.0
2009-12-17 15:00:00,11.13,11.15,11.11,11.12,702000.0,8.424,8.4391,8.4089,8.4164,702000.0
2009-12-17 15:30:00,11.11,11.16,11.11,11.12,1602000.0,8.4089,8.4467,8.4089,8.4164,1602000.0
2009-12-18 09:30:00,11.13,11.6,11.13,11.55,12113400.0,8.424,8.7797,8.424,8.7419,12113400.0
2009-12-18 10:00:00,11.55,11.62,11.55,11.59,2755200.0,8.7419,8.7949,8.7419,8.7722,2755200.0
2009-12-18 10:30:00,11.59,11.62,11.51,11.54,4324400.0,8.7722,8.7949,8.7116,8.7343,4324400.0
2009-12-18 11:00:00,11.54,11.55,11.5,11.53,1968400.0,8.7343,8.7419,8.7041,8.7268,1968400.0
2009-12-18 11:30:00,11.53,11.56,11.51,11.56,1139000.0,8.7268,8.7495,8.7116,8.7495,1139000.0
2009-12-18 12:00:00,11.56,11.56,11.54,11.55,1651600.0,8.7495,8.7495,8.7343,8.7419,1651600.0
2009-12-18 12:30:00,11.55,11.63,11.54,11.63,1630600.0,8.7419,8.8024,8.7343,8.8024,1630600.0
2009-12-18 13:00:00,11.63,11.72,11.61,11.71,1512400.0,8.8024,8.8706,8.7873,8.863,1512400.0
2009-12-18 13:30:00,11.71,11.74,11.69,11.74,1486600.0,8.863,8.8857,8.8479,8.8857,1486600.0
2009-12-18 14:00:00,11.74,11.88,11.71,11.85,4390800.0,8.8857,8.9917,8.863,8.969,4390800.0
2009-12-18 14:30:00,11.85,11.86,11.58,11.8,17135600.0,8.969,8.9765,8.7646,8.9311,17135600.0
2009-12-18 15:00:00,11.8,11.81,11.74,11.75,2581200.0,8.9311,8.9387,8.8857,8.8933,2581200.0
2009-12-18 15:30:00,11.75,11.84,11.74,11.84,4432400.0,8.8933,8.9614,8.8857,8.9614,4432400.0
2009-12-21 09:30:00,11.85,11.87,11.63,11.69,3690600.0,8.969,8.9841,8.8024,8.8479,3690600.0
2009-12-21 10:00:00,11.69,11.77,11.66,11.67,2239600.0,8.8479,8.9084,8.8251,8.8327,2239600.0
2009-12-21 10:30:00,11.66,11.68,11.63,11.65,3194200.0,8.8251,8.8403,8.8024,8.8176,3194200.0
2009-12-21 11:00:00,11.65,11.7,11.65,11.67,1240800.0,8.8176,8.8554,8.8176,8.8327,1240800.0
2009-12-21 11:30:00,11.67,11.67,11.61,11.61,895200.0,8.8327,8.8327,8.7873,8.7873,895200.0
2009-12-21 12:00:00,11.61,11.65,11.61,11.63,1477400.0,8.7873,8.8176,8.7873,8.8024,1477400.0
2009-12-21 12:30:00,11.63,11.63,11.61,11.62,631600.0,8.8024,8.8024,8.7873,8.7949,631600.0
2009-12-21 13:00:00,11.62,11.65,11.61,11.63,740000.0,8.7949,8.8176,8.7873,8.8024,740000.0
2009-12-21 13:30:00,11.63,11.64,11.62,11.63,498400.0,8.8024,8.81,8.7949,8.8024,498400.0
2009-12-21 14:00:00,11.63,11.63,11.59,11.6,1342600.0,8.8024,8.8024,8.7722,8.7797,1342600.0
2009-12-21 14:30:00,11.61,11.61,11.55,11.55,1423600.0,8.7873,8.7873,8.7419,8.7419,1423600.0
2009-12-21 15:00:00,11.55,11.57,11.53,11.55,1936000.0,8.7419,8.757,8.7268,8.7419,1936000.0
2009-12-21 15:30:00,11.55,11.58,11.54,11.57,3456000.0,8.7419,8.7646,8.7343,8.757,3456000.0
2009-12-22 09:30:00,11.67,11.83,11.59,11.78,2093400.0,8.8327,8.9538,8.7722,8.916,2093400.0
2009-12-22 10:00:00,11.78,11.9,11.78,11.82,2677400.0,8.916,9.0068,8.916,8.9462,2677400.0
2009-12-22 10:30:00,11.81,11.83,11.74,11.76,1429800.0,8.9387,8.9538,8.8857,8.9008,1429800.0
2009-12-22 11:00:00,11.76,11.8,11.73,11.78,749400.0,8.9008,8.9311,8.8781,8.916,749400.0
2009-12-22 11:30:00,11.78,11.81,11.74,11.81,521800.0,8.916,8.9387,8.8857,8.9387,521800.0
2009-12-22 12:00:00,11.81,11.82,11.8,11.81,406200.0,8.9387,8.9462,8.9311,8.9387,406200.0
2009-12-22 12:30:00,11.81,11.83,11.8,11.81,403200.0,8.9387,8.9538,8.9311,8.9387,403200.0
2009-12-22 13:00:00,11.82,11.85,11.81,11.83,321000.0,8.9462,8.969,8.9387,8.9538,321000.0
2009-12-22 13:30:00,11.83,11.85,11.81,11.84,624600.0,8.9538,8.969,8.9387,8.9614,624600.0
2009-12-22 14:00:00,11.84,11.87,11.81,11.81,514200.0,8.9614,8.9841,8.9387,8.9387,514200.0
2009-12-22 14:30:00,11.82,11.85,11.81,11.84,433400.0,8.9462,8.969,8.9387,8.9614,433400.0
2009-12-22 15:00:00,11.84,11.9,11.83,11.88,1795000.0,8.9614,9.0068,8.9538,8.9917,1795000.0
2009-12-22 15:30:00,11.88,11.9,11.85,11.86,2390200.0,8.9917,9.0068,8.969,8.9765,2390200.0
2009-12-23 09:30:00,11.87,11.9,11.78,11.8,1154400.0,8.9841,9.0068,8.916,8.9311,1154400.0
2009-12-23 10:00:00,11.8,11.84,11.68,11.72,1127400.0,8.9311,8.9614,8.8403,8.8706,1127400.0
2009-12-23 10:30:00,11.72,11.84,11.71,11.83,659400.0,8.8706,8.9614,8.863,8.9538,659400.0
2009-12-23 11:00:00,11.82,11.88,11.81,11.87,510400.0,8.9462,8.9917,8.9387,8.9841,510400.0
2009-12-23 11:30:00,11.87,11.9,11.86,11.88,492800.0,8.9841,9.0068,8.9765,8.9917,492800.0
2009-12-23 12:00:00,11.88,11.88,11.83,11.83,406600.0,8.9917,8.9917,8.9538,8.9538,406600.0
2009-12-23 12:30:00,11.84,11.87,11.83,11.86,283000.0,8.9614,8.9841,8.9538,8.9765,283000.0
2009-12-23 13:00:00,11.86,11.9,11.85,11.87,376000.0,8.9765,9.0068,8.969,8.9841,376000.0
2009-12-23 13:30:00,11.87,11.9,11.87,11.87,445400.0,8.9841,9.0068,8.9841,8.9841,445400.0
2009-12-23 14:00:00,11.87,11.89,11.87,11.87,242200.0,8.9841,8.9992,8.9841,8.9841,242200.0
2009-12-23 14:30:00,11.88,11.88,11.86,11.86,356600.0,8.9917,8.9917,8.9765,8.9765,356600.0
2009-12-23 15:00:00,11.86,11.86,11.8,11.81,606200.0,8.9765,8.9765,8.9311,8.9387,606200.0
2009-12-23 15:30:00,11.81,11.88,11.8,11.87,1305400.0,8.9387,8.9917,8.9311,8.9841,1305400.0
2009-12-24 09:30:00,11.85,11.88,11.77,11.86,776800.0,8.969,8.9917,8.9084,8.9765,776800.0
2009-12-24 10:00:00,11.86,11.88,11.84,11.86,640400.0,8.9765,8.9917,8.9614,8.9765,640400.0
2009-12-24 10:30:00,11.86,11.86,11.79,11.79,622800.0,8.9765,8.9765,8.9235,8.9235,622800.0
2009-12-24 11:00:00,11.79,11.8,11.75,11.77,485400.0,8.9235,8.9311,8.8933,8.9084,485400.0
2009-12-24 11:30:00,11.77,11.84,11.77,11.82,428800.0,8.9084,8.9614,8.9084,8.9462,428800.0
2009-12-24 12:00:00,11.83,11.84,11.8,11.81,431600.0,8.9538,8.9614,8.9311,8.9387,431600.0
2009-12-24 12:30:00,11.8,11.83,11.8,11.83,503800.0,8.9311,8.9538,8.9311,8.9538,503800.0
2009-12-28 09:30:00,11.81,11.9,11.78,11.85,806200.0,8.9387,9.0068,8.916,8.969,806200.0
2009-12-28 10:00:00,11.85,11.97,11.85,11.94,1542800.0,8.969,9.0598,8.969,9.0371,1542800.0
2009-12-28 10:30:00,11.95,11.95,11.86,11.88,742800.0,9.0446,9.0446,8.9765,8.9917,742800.0
2009-12-28 11:00:00,11.88,11.88,11.84,11.84,375800.0,8.9917,8.9917,8.9614,8.9614,375800.0
2009-12-28 11:30:00,11.84,11.89,11.84,11.87,347000.0,8.9614,8.9992,8.9614,8.9841,347000.0
2009-12-28 12:00:00,11.87,11.9,11.86,11.89,311200.0,8.9841,9.0068,8.9765,8.9992,311200.0
2009-12-28 12:30:00,11.9,11.93,11.88,11.91,495400.0,9.0068,9.0295,8.9917,9.0144,495400.0
2009-12-28 13:00:00,11.91,11.92,11.88,11.89,409000.0,9.0144,9.0219,8.9917,8.9992,409000.0
2009-12-28 13:30:00,11.89,11.9,11.85,11.87,501600.0,8.9992,9.0068,8.969,8.9841,501600.0
2009-12-28 14:00:00,11.87,11.88,11.81,11.83,711000.0,8.9841,8.9917,8.9387,8.9538,711000.0
2009-12-28 14:30:00,11.83,11.87,11.82,11.86,341400.0,8.9538,8.9841,8.9462,8.9765,341400.0
2009-12-28 15:00:00,11.86,11.87,11.83,11.85,381600.0,8.9765,8.9841,8.9538,8.969,381600.0
2009-12-28 15:30:00,11.85,11.9,11.85,11.9,1045400.0,8.969,9.0068,8.969,9.0068,1045400.0
2009-12-29 09:30:00,11.9,11.94,11.84,11.88,1285200.0,9.0068,9.0371,8.9614,8.9917,1285200.0
2009-12-29 10:00:00,11.88,11.88,11.83,11.87,647800.0,8.9917,8.9917,8.9538,8.9841,647800.0
2009-12-29 10:30:00,11.87,11.87,11.81,11.82,459600.0,8.9841,8.9841,8.9387,8.9462,459600.0
2009-12-29 11:00:00,11.82,11.83,11.7,11.71,3231000.0,8.9462,8.9538,8.8554,8.863,3231000.0
2009-12-29 11:30:00,11.71,11.78,11.69,11.78,1220000.0,8.863,8.916,8.8479,8.916,1220000.0
2009-12-29 12:00:00,11.77,11.81,11.76,11.78,825200.0,8.9084,8.9387,8.9008,8.916,825200.0
2009-12-29 12:30:00,11.78,11.81,11.77,11.78,475400.0,8.916,8.9387,8.9084,8.916,475400.0
2009-12-29 13:00:00,11.77,11.79,11.76,11.76,357200.0,8.9084,8.9235,8.9008,8.9008,357200.0
2009-12-29 13:30:00,11.76,11.8,11.74,11.8,486000.0,8.9008,8.9311,8.8857,8.9311,486000.0
2009-12-29 14:00:00,11.79,11.8,11.76,11.76,597400.0,8.9235,8.9311,8.9008,8.9008,597400.0
2009-12-29 14:30:00,11.76,11.76,11.72,11.72,664600.0,8.9008,8.9008,8.8706,8.8706,664600.0
2009-12-29 15:00:00,11.73,11.75,11.72,11.74,628800.0,8.8781,8.8933,8.8706,8.8857,628800.0
2009-12-29 15:30:00,11.74,11.77,11.72,11.76,2874600.0,8.8857,8.9084,8.8706,8.9008,2874600.0
2009-12-30 09:30:00,11.69,11.8,11.67,11.72,1606000.0,8.8479,8.9311,8.8327,8.8706,1606000.0
2009-12-30 10:00:00,11.71,11.76,11.71,11.74,712800.0,8.863,8.9008,8.863,8.8857,712800.0
2009-12-30 10:30:00,11.74,11.77,11.7,11.72,757800.0,8.8857,8.9084,8.8554,8.8706,757800.0
2009-12-30 11:00:00,11.72,11.72,11.68,11.68,270600.0,8.8706,8.8706,8.8403,8.8403,270600.0
2009-12-30 11:30:00,11.68,11.74,11.67,11.72,548000.0,8.8403,8.8857,8.8327,8.8706,548000.0
2009-12-30 12:00:00,11.72,11.74,11.69,11.71,421800.0,8.8706,8.8857,8.8479,8.863,421800.0
2009-12-30 12:30:00,11.71,11.71,11.65,11.65,499600.0,8.863,8.863,8.8176,8.8176,499600.0
2009-12-30 13:00:00,11.65,11.67,11.63,11.63,484400.0,8.8176,8.8327,8.8024,8.8024,484400.0
2009-12-30 13:30:00,11.63,11.63,11.61,11.62,488800.0,8.8024,8.8024,8.7873,8.7949,488800.0
2009-12-30 14:00:00,11.62,11.64,11.6,11.6,513600.0,8.7949,8.81,8.7797,8.7797,513600.0
2009-12-30 14:30:00,11.6,11.64,11.59,11.63,598800.0,8.7797,8.81,8.7722,8.8024,598800.0
2009-12-30 15:00:00,11.63,11.65,11.61,11.62,665600.0,8.8024,8.8176,8.7873,8.7949,665600.0
2009-12-30 15:30:00,11.62,11.66,11.62,11.65,1173000.0,8.7949,8.8251,8.7949,8.8176,1173000.0
2009-12-31 09:30:00,11.67,11.74,11.62,11.71,672400.0,8.8327,8.8857,8.7949,8.863,672400.0
2009-12-31 10:00:00,11.71,11.72,11.65,11.66,416800.0,8.863,8.8706,8.8176,8.8251,416800.0
2009-12-31 10:30:00,11.65,11.7,11.65,11.68,270200.0,8.8176,8.8554,8.8176,8.8403,270200.0
2009-12-31 11:00:00,11.68,11.7,11.65,11.66,470400.0,8.8403,8.8554,8.8176,8.8251,470400.0
2009-12-31 11:30:00,11.66,11.67,11.63,11.63,440400.0,8.8251,8.8327,8.8024,8.8024,440400.0
2009-12-31 12:00:00,11.64,11.65,11.63,11.65,251600.0,8.81,8.8176,8.8024,8.8176,251600.0
2009-12-31 12:30:00,11.65,11.67,11.63,11.67,253400.0,8.8176,8.8327,8.8024,8.8327,253400.0
2009-12-31 13:00:00,11.66,11.69,11.65,11.69,213400.0,8.8251,8.8479,8.8176,8.8479,213400.0
2009-12-31 13:30:00,11.69,11.69,11.66,11.67,198000.0,8.8479,8.8479,8.8251,8.8327,198000.0
2009-12-31 14:00:00,11.66,11.68,11.63,11.63,244600.0,8.8251,8.8403,8.8024,8.8024,244600.0
2009-12-31 14:30:00,11.63,11.65,11.63,11.64,281400.0,8.8024,8.8176,8.8024,8.81,281400.0
2009-12-31 15:00:00,11.63,11.65,11.63,11.63,426000.0,8.8024,8.8176,8.8024,8.8024,426000.0
2009-12-31 15:30:00,11.63,11.63,11.54,11.54,2120200.0,8.8024,8.8024,8.7343,8.7343,2120200.0
2010-01-04 09:30:00,11.63,11.67,11.53,11.53,1457800.0,8.8024,8.8327,8.7268,8.7268,1457800.0
2010-01-04 10:00:00,11.53,11.59,11.46,11.5,1848200.0,8.7268,8.7722,8.6738,8.7041,1848200.0
2010-01-04 10:30:00,11.5,11.56,11.49,11.53,1429000.0,8.7041,8.7495,8.6965,8.7268,1429000.0
2010-01-04 11:00:00,11.53,11.59,11.53,11.55,1177400.0,8.7268,8.7722,8.7268,8.7419,1177400.0
2010-01-04 11:30:00,11.55,11.59,11.54,11.55,748400.0,8.7419,8.7722,8.7343,8.7419,748400.0
2010-01-04 12:00:00,11.55,11.56,11.52,11.53,500800.0,8.7419,8.7495,8.7192,8.7268,500800.0
2010-01-04 12:30:00,11.53,11.54,11.51,11.53,542200.0,8.7268,8.7343,8.7116,8.7268,542200.0
2010-01-04 13:00:00,11.53,11.54,11.53,11.53,503600.0,8.7268,8.7343,8.7268,8.7268,503600.0
2010-01-04 13:30:00,11.53,11.53,11.47,11.49,448600.0,8.7268,8.7268,8.6813,8.6965,448600.0
2010-01-04 14:00:00,11.49,11.49,11.47,11.47,841000.0,8.6965,8.6965,8.6813,8.6813,841000.0
2010-01-04 14:30:00,11.47,11.51,11.47,11.51,1223000.0,8.6813,8.7116,8.6813,8.7116,1223000.0
2010-01-04 15:00:00,11.51,11.51,11.47,11.47,1005800.0,8.7116,8.7116,8.6813,8.6813,1005800.0
2010-01-04 15:30:00,11.47,11.52,11.47,11.52,2341400.0,8.6813,8.7192,8.6813,8.7192,2341400.0
2010-01-05 09:30:00,11.49,11.55,11.46,11.49,1579800.0,8.6965,8.7419,8.6738,8.6965,1579800.0
2010-01-05 10:00:00,11.5,11.6,11.45,11.59,3103800.0,8.7041,8.7797,8.6662,8.7722,3103800.0
2010-01-05 10:30:00,11.59,11.78,11.58,11.78,2395800.0,8.7722,8.916,8.7646,8.916,2395800.0
2010-01-05 11:00:00,11.78,11.83,11.75,11.82,2652800.0,8.916,8.9538,8.8933,8.9462,2652800.0
2010-01-05 11:30:00,11.81,11.93,11.81,11.93,2285800.0,8.9387,9.0295,8.9387,9.0295,2285800.0
2010-01-05 12:00:00,11.93,11.99,11.93,11.99,2094200.0,9.0295,9.0749,9.0295,9.0749,2094200.0
2010-01-05 12:30:00,11.99,12.0,11.88,11.92,3547000.0,9.0749,9.0825,8.9917,9.0219,3547000.0
2010-01-05 13:00:00,11.92,11.92,11.82,11.84,2663200.0,9.0219,9.0219,8.9462,8.9614,2663200.0
2010-01-05 13:30:00,11.84,11.9,11.84,11.86,1004800.0,8.9614,9.0068,8.9614,8.9765,1004800.0
2010-01-05 14:00:00,11.86,11.87,11.8,11.82,1086000.0,8.9765,8.9841,8.9311,8.9462,1086000.0
2010-01-05 14:30:00,11.81,11.83,11.79,11.79,477000.0,8.9387,8.9538,8.9235,8.9235,477000.0
2010-01-05 15:00:00,11.79,11.82,11.79,11.79,927400.0,8.9235,8.9462,8.9235,8.9235,927400.0
2010-01-05 15:30:00,11.79,11.82,11.79,11.8,2848400.0,8.9235,8.9462,8.9235,8.9311,2848400.0
2010-01-06 09:30:00,11.74,11.79,11.69,11.72,1115600.0,8.8857,8.9235,8.8479,8.8706,1115600.0
2010-01-06 10:00:00,11.72,11.78,11.67,11.76,1278200.0,8.8706,8.916,8.8327,8.9008,1278200.0
2010-01-06 10:30:00,11.76,11.81,11.74,11.81,853000.0,8.9008,8.9387,8.8857,8.9387,853000.0
2010-01-06 11:00:00,11.81,11.81,11.74,11.74,1349200.0,8.9387,8.9387,8.8857,8.8857,1349200.0
2010-01-06 11:30:00,11.74,11.74,11.71,11.71,903000.0,8.8857,8.8857,8.863,8.863,903000.0
2010-01-06 12:00:00,11.71,11.72,11.65,11.67,1057800.0,8.863,8.8706,8.8176,8.8327,1057800.0
2010-01-06 12:30:00,11.66,11.71,11.65,11.71,631000.0,8.8251,8.863,8.8176,8.863,631000.0
2010-01-06 13:00:00,11.71,11.72,11.64,11.68,844600.0,8.863,8.8706,8.81,8.8403,844600.0
2010-01-06 13:30:00,11.68,11.69,11.63,11.65,985800.0,8.8403,8.8479,8.8024,8.8176,985800.0
2010-01-06 14:00:00,11.65,11.7,11.64,11.7,848200.0,8.8176,8.8554,8.81,8.8554,848200.0
2010-01-06 14:30:00,11.7,11.75,11.7,11.74,817800.0,8.8554,8.8933,8.8554,8.8857,817800.0
2010-01-06 15:00:00,11.74,11.76,11.71,11.75,841600.0,8.8857,8.9008,8.863,8.8933,841600.0
2010-01-06 15:30:00,11.76,11.76,11.69,11.71,2018200.0,8.9008,8.9008,8.8479,8.863,2018200.0
2010-01-07 09:30:00,11.64,11.72,11.61,11.65,1125600.0,8.81,8.8706,8.7873,8.8176,1125600.0
2010-01-07 10:00:00,11.65,11.68,11.6,11.67,1313800.0,8.8176,8.8403,8.7797,8.8327,1313800.0
2010-01-07 10:30:00,11.67,11.77,11.64,11.73,1129600.0,8.8327,8.9084,8.81,8.8781,1129600.0
2010-01-07 11:00:00,11.72,11.74,11.69,11.7,674800.0,8.8706,8.8857,8.8479,8.8554,674800.0
2010-01-07 11:30:00,11.69,11.71,11.65,11.68,566400.0,8.8479,8.863,8.8176,8.8403,566400.0
2010-01-07 12:00:00,11.68,11.7,11.65,11.68,511800.0,8.8403,8.8554,8.8176,8.8403,511800.0
2010-01-07 12:30:00,11.68,11.7,11.65,11.66,542200.0,8.8403,8.8554,8.8176,8.8251,542200.0
2010-01-07 13:00:00,11.66,11.68,11.63,11.67,542000.0,8.8251,8.8403,8.8024,8.8327,542000.0
2010-01-07 13:30:00,11.67,11.67,11.63,11.63,539800.0,8.8327,8.8327,8.8024,8.8024,539800.0
2010-01-07 14:00:00,11.63,11.67,11.63,11.65,422800.0,8.8024,8.8327,8.8024,8.8176,422800.0
2010-01-07 14:30:00,11.65,11.7,11.65,11.68,476200.0,8.8176,8.8554,8.8176,8.8403,476200.0
2010-01-07 15:00:00,11.68,11.7,11.65,11.7,606400.0,8.8403,8.8554,8.8176,8.8554,606400.0
2010-01-07 15:30:00,11.7,11.71,11.66,11.69,1332200.0,8.8554,8.863,8.8251,8.8479,1332200.0
2010-01-08 09:30:00,11.6,11.8,11.6,11.69,1144400.0,8.7797,8.9311,8.7797,8.8479,1144400.0
2010-01-08 10:00:00,11.69,11.77,11.68,11.75,1216200.0,8.8479,8.9084,8.8403,8.8933,1216200.0
2010-01-08 10:30:00,11.75,11.76,11.63,11.67,888200.0,8.8933,8.9008,8.8024,8.8327,888200.0
2010-01-08 11:00:00,11.67,11.7,11.65,11.68,510200.0,8.8327,8.8554,8.8176,8.8403,510200.0
2010-01-08 11:30:00,11.69,11.72,11.66,11.71,447200.0,8.8479,8.8706,8.8251,8.863,447200.0
2010-01-08 12:00:00,11.71,11.71,11.67,11.69,442200.0,8.863,8.863,8.8327,8.8479,442200.0
2010-01-08 12:30:00,11.68,11.71,11.67,11.7,439400.0,8.8403,8.863,8.8327,8.8554,439400.0
2010-01-08 13:00:00,11.7,11.71,11.68,11.68,366800.0,8.8554,8.863,8.8403,8.8403,366800.0
2010-01-08 13:30:00,11.69,11.72,11.66,11.66,535800.0,8.8479,8.8706,8.8251,8.8251,535800.0
2010-01-08 14:00:00,11.66,11.69,11.65,11.67,362400.0,8.8251,8.8479,8.8176,8.8327,362400.0
2010-01-08 14:30:00,11.66,11.67,11.63,11.64,411400.0,8.8251,8.8327,8.8024,8.81,411400.0
2010-01-08 15:00:00,11.64,11.65,11.63,11.65,600600.0,8.81,8.8176,8.8024,8.8176,600600.0
2010-01-08 15:30:00,11.65,11.67,11.63,11.63,1982000.0,8.8176,8.8327,8.8024,8.8024,1982000.0
2010-01-11 09:30:00,11.69,11.69,11.45,11.46,2030000.0,8.8479,8.8479,8.6662,8.6738,2030000.0
2010-01-11 10:00:00,11.45,11.54,11.44,11.51,1819000.0,8.6662,8.7343,8.6586,8.7116,1819000.0
2010-01-11 10:30:00,11.51,11.53,11.48,11.49,1025000.0,8.7116,8.7268,8.6889,8.6965,1025000.0
2010-01-11 11:00:00,11.49,11.52,11.47,11.51,490200.0,8.6965,8.7192,8.6813,8.7116,490200.0
2010-01-11 11:30:00,11.51,11.52,11.49,11.51,379600.0,8.7116,8.7192,8.6965,8.7116,379600.0
2010-01-11 12:00:00,11.51,11.52,11.5,11.5,305600.0,8.7116,8.7192,8.7041,8.7041,305600.0
2010-01-11 12:30:00,11.51,11.51,11.47,11.5,550000.0,8.7116,8.7116,8.6813,8.7041,550000.0
2010-01-11 13:00:00,11.49,11.52,11.49,11.5,489400.0,8.6965,8.7192,8.6965,8.7041,489400.0
2010-01-11 13:30:00,11.51,11.51,11.48,11.49,345400.0,8.7116,8.7116,8.6889,8.6965,345400.0
2010-01-11 14:00:00,11.49,11.5,11.47,11.49,412400.0,8.6965,8.7041,8.6813,8.6965,412400.0
2010-01-11 14:30:00,11.49,11.54,11.49,11.54,633000.0,8.6965,8.7343,8.6965,8.7343,633000.0
2010-01-11 15:00:00,11.53,11.61,11.53,11.61,911200.0,8.7268,8.7873,8.7268,8.7873,911200.0
2010-01-11 15:30:00,11.61,11.63,11.6,11.6,1586800.0,8.7873,8.8024,8.7797,8.7797,1586800.0
2010-01-12 09:30:00,11.47,11.6,11.42,11.45,1482200.0,8.6813,8.7797,8.6435,8.6662,1482200.0
2010-01-12 10:00:00,11.45,11.49,11.38,11.45,1281200.0,8.6662,8.6965,8.6132,8.6662,1281200.0
2010-01-12 10:30:00,11.45,11.51,11.44,11.45,772800.0,8.6662,8.7116,8.6586,8.6662,772800.0
2010-01-12 11:00:00,11.45,11.45,11.4,11.41,574200.0,8.6662,8.6662,8.6284,8.6359,574200.0
2010-01-12 11:30:00,11.42,11.42,11.37,11.38,1027800.0,8.6435,8.6435,8.6057,8.6132,1027800.0
2010-01-12 12:00:00,11.38,11.38,11.28,11.28,968200.0,8.6132,8.6132,8.5375,8.5375,968200.0
2010-01-12 12:30:00,11.29,11.31,11.25,11.28,1360400.0,8.5451,8.5602,8.5148,8.5375,1360400.0
2010-01-12 13:00:00,11.27,11.3,11.25,11.26,819200.0,8.53,8.5527,8.5148,8.5224,819200.0
2010-01-12 13:30:00,11.27,11.32,11.26,11.32,734800.0,8.53,8.5678,8.5224,8.5678,734800.0
2010-01-12 14:00:00,11.32,11.35,11.31,11.35,687200.0,8.5678,8.5905,8.5602,8.5905,687200.0
2010-01-12 14:30:00,11.35,11.4,11.34,11.38,886800.0,8.5905,8.6284,8.583,8.6132,886800.0
2010-01-12 15:00:00,11.38,11.42,11.37,11.4,1112600.0,8.6132,8.6435,8.6057,8.6284,1112600.0
2010-01-12 15:30:00,11.4,11.42,11.37,11.41,2245400.0,8.6284,8.6435,8.6057,8.6359,2245400.0
2010-01-13 09:30:00,11.37,11.49,11.37,11.42,1198800.0,8.6057,8.6965,8.6057,8.6435,1198800.0
2010-01-13 10:00:00,11.42,11.51,11.39,11.5,1630400.0,8.6435,8.7116,8.6208,8.7041,1630400.0
2010-01-13 10:30:00,11.5,11.56,11.49,11.53,1012600.0,8.7041,8.7495,8.6965,8.7268,1012600.0
2010-01-13 11:00:00,11.53,11.58,11.53,11.56,600000.0,8.7268,8.7646,8.7268,8.7495,600000.0
2010-01-13 11:30:00,11.57,11.59,11.54,11.54,654200.0,8.757,8.7722,8.7343,8.7343,654200.0
2010-01-13 12:00:00,11.55,11.58,11.52,11.56,746400.0,8.7419,8.7646,8.7192,8.7495,746400.0
2010-01-13 12:30:00,11.56,11.64,11.56,11.61,774200.0,8.7495,8.81,8.7495,8.7873,774200.0
2010-01-13 13:00:00,11.61,11.67,11.6,11.67,711400.0,8.7873,8.8327,8.7797,8.8327,711400.0
2010-01-13 13:30:00,11.67,11.72,11.65,11.66,1164200.0,8.8327,8.8706,8.8176,8.8251,1164200.0
2010-01-13 14:00:00,11.65,11.7,11.65,11.66,699000.0,8.8176,8.8554,8.8176,8.8251,699000.0
2010-01-13 14:30:00,11.65,11.72,11.65,11.72,1130400.0,8.8176,8.8706,8.8176,8.8706,1130400.0
2010-01-13 15:00:00,11.72,11.73,11.68,11.71,961200.0,8.8706,8.8781,8.8403,8.863,961200.0
2010-01-13 15:30:00,11.71,11.75,11.69,11.69,2607200.0,8.863,8.8933,8.8479,8.8479,2607200.0
2010-01-14 09:30:00,11.63,11.68,11.61,11.63,1117000.0,8.8024,8.8403,8.7873,8.8024,1117000.0
2010-01-14 10:00:00,11.64,11.72,11.63,11.65,780600.0,8.81,8.8706,8.8024,8.8176,780600.0
2010-01-14 10:30:00,11.65,11.7,11.65,11.68,934200.0,8.8176,8.8554,8.8176,8.8403,934200.0
2010-01-14 11:00:00,11.68,11.74,11.65,11.73,951400.0,8.8403,8.8857,8.8176,8.8781,951400.0
2010-01-14 11:30:00,11.73,11.74,11.63,11.63,860400.0,8.8781,8.8857,8.8024,8.8024,860400.0
2010-01-14 12:00:00,11.63,11.67,11.62,11.63,602800.0,8.8024,8.8327,8.7949,8.8024,602800.0
2010-01-14 12:30:00,11.64,11.7,11.63,11.69,521600.0,8.81,8.8554,8.8024,8.8479,521600.0
2010-01-14 13:00:00,11.7,11.7,11.67,11.69,599600.0,8.8554,8.8554,8.8327,8.8479,599600.0
2010-01-14 13:30:00,11.69,11.72,11.69,11.72,819400.0,8.8479,8.8706,8.8479,8.8706,819400.0
2010-01-14 14:00:00,11.72,11.77,11.71,11.76,941800.0,8.8706,8.9084,8.863,8.9008,941800.0
2010-01-14 14:30:00,11.75,11.78,11.74,11.76,1043200.0,8.8933,8.916,8.8857,8.9008,1043200.0
2010-01-14 15:00:00,11.76,11.8,11.74,11.8,1042600.0,8.9008,8.9311,8.8857,8.9311,1042600.0
2010-01-14 15:30:00,11.8,11.8,11.76,11.78,2429800.0,8.9311,8.9311,8.9008,8.916,2429800.0
2010-01-15 09:30:00,11.84,11.88,11.63,11.8,4749600.0,8.9614,8.9917,8.8024,8.9311,4749600.0
2010-01-15 10:00:00,11.79,11.8,11.63,11.68,2534800.0,8.9235,8.9311,8.8024,8.8403,2534800.0
2010-01-15 10:30:00,11.68,11.76,11.65,11.74,1756200.0,8.8403,8.9008,8.8176,8.8857,1756200.0
2010-01-15 11:00:00,11.74,11.74,11.63,11.63,751800.0,8.8857,8.8857,8.8024,8.8024,751800.0
2010-01-15 11:30:00,11.63,11.66,11.57,11.58,1013800.0,8.8024,8.8251,8.757,8.7646,1013800.0
2010-01-15 12:00:00,11.59,11.65,11.51,11.52,1182800.0,8.7722,8.8176,8.7116,8.7192,1182800.0
2010-01-15 12:30:00,11.52,11.55,11.46,11.55,1173000.0,8.7192,8.7419,8.6738,8.7419,1173000.0
2010-01-15 13:00:00,11.54,11.57,11.5,11.54,843000.0,8.7343,8.757,8.7041,8.7343,843000.0
2010-01-15 13:30:00,11.54,11.56,11.52,11.56,818400.0,8.7343,8.7495,8.7192,8.7495,818400.0
2010-01-15 14:00:00,11.56,11.58,11.54,11.54,565800.0,8.7495,8.7646,8.7343,8.7343,565800.0
2010-01-15 14:30:00,11.54,11.59,11.52,11.58,808800.0,8.7343,8.7722,8.7192,8.7646,808800.0
2010-01-15 15:00:00,11.58,11.65,11.58,11.64,1335200.0,8.7646,8.8176,8.7646,8.81,1335200.0
2010-01-15 15:30:00,11.64,11.67,11.62,11.64,2470600.0,8.81,8.8327,8.7949,8.81,2470600.0
2010-01-19 09:30:00,11.7,11.77,11.58,11.65,1855400.0,8.8554,8.9084,8.7646,8.8176,1855400.0
2010-01-19 10:00:00,11.65,11.8,11.65,11.72,2168200.0,8.8176,8.9311,8.8176,8.8706,2168200.0
2010-01-19 10:30:00,11.72,11.83,11.72,11.82,921200.0,8.8706,8.9538,8.8706,8.9462,921200.0
2010-01-19 11:00:00,11.82,11.82,11.78,11.81,1369600.0,8.9462,8.9462,8.916,8.9387,1369600.0
2010-01-19 11:30:00,11.81,11.85,11.79,11.81,1460200.0,8.9387,8.969,8.9235,8.9387,1460200.0
2010-01-19 12:00:00,11.81,11.85,11.78,11.83,576400.0,8.9387,8.969,8.916,8.9538,576400.0
2010-01-19 12:30:00,11.83,11.9,11.83,11.88,741200.0,8.9538,9.0068,8.9538,8.9917,741200.0
2010-01-19 13:00:00,11.88,11.9,11.84,11.84,943800.0,8.9917,9.0068,8.9614,8.9614,943800.0
2010-01-19 13:30:00,11.85,11.85,11.78,11.78,1130800.0,8.969,8.969,8.916,8.916,1130800.0
2010-01-19 14:00:00,11.78,11.81,11.73,11.74,1858400.0,8.916,8.9387,8.8781,8.8857,1858400.0
2010-01-19 14:30:00,11.74,11.75,11.7,11.74,1045000.0,8.8857,8.8933,8.8554,8.8857,1045000.0
2010-01-19 15:00:00,11.74,11.76,11.72,11.75,1107000.0,8.8857,8.9008,8.8706,8.8933,1107000.0
2010-01-19 15:30:00,11.75,11.81,11.72,11.79,2567800.0,8.8933,8.9387,8.8706,8.9235,2567800.0
2010-01-20 09:30:00,11.88,11.9,11.72,11.77,3043600.0,8.9917,9.0068,8.8706,8.9084,3043600.0
2010-01-20 10:00:00,11.77,11.79,11.54,11.58,3378600.0,8.9084,8.9235,8.7343,8.7646,3378600.0
2010-01-20 10:30:00,11.58,11.63,11.53,11.54,2434600.0,8.7646,8.8024,8.7268,8.7343,2434600.0
2010-01-20 11:00:00,11.54,11.56,11.43,11.55,2180600.0,8.7343,8.7495,8.6511,8.7419,2180600.0
2010-01-20 11:30:00,11.55,11.62,11.53,11.61,1466800.0,8.7419,8.7949,8.7268,8.7873,1466800.0
2010-01-20 12:00:00,11.61,11.63,11.55,11.57,1038600.0,8.7873,8.8024,8.7419,8.757,1038600.0
2010-01-20 12:30:00,11.57,11.58,11.5,11.51,921800.0,8.757,8.7646,8.7041,8.7116,921800.0
2010-01-20 13:00:00,11.51,11.56,11.47,11.55,1063800.0,8.7116,8.7495,8.6813,8.7419,1063800.0
2010-01-20 13:30:00,11.55,11.59,11.52,11.54,1580200.0,8.7419,8.7722,8.7192,8.7343,1580200.0
2010-01-20 14:00:00,11.54,11.59,11.51,11.51,1434600.0,8.7343,8.7722,8.7116,8.7116,1434600.0
2010-01-20 14:30:00,11.51,11.65,11.5,11.64,1644200.0,8.7116,8.8176,8.7041,8.81,1644200.0
2010-01-20 15:00:00,11.64,11.68,11.59,11.67,2755400.0,8.81,8.8403,8.7722,8.8327,2755400.0
2010-01-20 15:30:00,11.67,11.69,11.6,11.65,5465400.0,8.8327,8.8479,8.7797,8.8176,5465400.0
2010-01-21 09:30:00,12.06,12.22,12.03,12.13,11724200.0,9.1279,9.249,9.1052,9.1809,11724200.0
2010-01-21 10:00:00,12.13,12.15,11.99,11.99,6590200.0,9.1809,9.196,9.0749,9.0749,6590200.0
2010-01-21 10:30:00,11.99,12.04,11.9,11.95,5874600.0,9.0749,9.1128,9.0068,9.0446,5874600.0
2010-01-21 11:00:00,11.95,11.99,11.84,11.96,4133400.0,9.0446,9.0749,8.9614,9.0522,4133400.0
2010-01-21 11:30:00,11.96,12.03,11.88,11.9,3241400.0,9.0522,9.1052,8.9917,9.0068,3241400.0
2010-01-21 12:00:00,11.9,11.93,11.86,11.89,1637400.0,9.0068,9.0295,8.9765,8.9992,1637400.0
2010-01-21 12:30:00,11.89,11.9,11.7,11.71,2697800.0,8.9992,9.0068,8.8554,8.863,2697800.0
2010-01-21 13:00:00,11.71,11.79,11.67,11.78,2567400.0,8.863,8.9235,8.8327,8.916,2567400.0
2010-01-21 13:30:00,11.79,11.88,11.76,11.8,2185600.0,8.9235,8.9917,8.9008,8.9311,2185600.0
2010-01-21 14:00:00,11.81,11.89,11.77,11.88,1510400.0,8.9387,8.9992,8.9084,8.9917,1510400.0
2010-01-21 14:30:00,11.88,11.9,11.83,11.88,1156200.0,8.9917,9.0068,8.9538,8.9917,1156200.0
2010-01-21 15:00:00,11.88,11.92,11.8,11.82,2624200.0,8.9917,9.0219,8.9311,8.9462,2624200.0
2010-01-21 15:30:00,11.82,11.9,11.8,11.85,4096600.0,8.9462,9.0068,8.9311,8.969,4096600.0
2010-01-22 09:30:00,11.81,11.92,11.74,11.77,1948600.0,8.9387,9.0219,8.8857,8.9084,1948600.0
2010-01-22 10:00:00,11.77,11.77,11.59,11.7,2819000.0,8.9084,8.9084,8.7722,8.8554,2819000.0
2010-01-22 10:30:00,11.69,11.71,11.6,11.61,2037800.0,8.8479,8.863,8.7797,8.7873,2037800.0
2010-01-22 11:00:00,11.62,11.74,11.61,11.71,3349800.0,8.7949,8.8857,8.7873,8.863,3349800.0
2010-01-22 11:30:00,11.71,11.72,11.61,11.62,722400.0,8.863,8.8706,8.7873,8.7949,722400.0
2010-01-22 12:00:00,11.62,11.68,11.59,11.67,904800.0,8.7949,8.8403,8.7722,8.8327,904800.0
2010-01-22 12:30:00,11.68,11.68,11.63,11.63,682600.0,8.8403,8.8403,8.8024,8.8024,682600.0
2010-01-22 13:00:00,11.64,11.64,11.59,11.6,706000.0,8.81,8.81,8.7722,8.7797,706000.0
2010-01-22 13:30:00,11.61,11.61,11.54,11.58,1216800.0,8.7873,8.7873,8.7343,8.7646,1216800.0
2010-01-22 14:00:00,11.58,11.61,11.55,11.57,747800.0,8.7646,8.7873,8.7419,8.757,747800.0
2010-01-22 14:30:00,11.58,11.58,11.49,11.51,1521800.0,8.7646,8.7646,8.6965,8.7116,1521800.0
2010-01-22 15:00:00,11.51,11.56,11.43,11.48,2779400.0,8.7116,8.7495,8.6511,8.6889,2779400.0
2010-01-22 15:30:00,11.49,11.5,11.43,11.47,4063000.0,8.6965,8.7041,8.6511,8.6813,4063000.0
2010-01-25 09:30:00,11.5,11.53,11.27,11.29,3911800.0,8.7041,8.7268,8.53,8.5451,3911800.0
2010-01-25 10:00:00,11.28,11.3,11.2,11.27,3759200.0,8.5375,8.5527,8.477,8.53,3759200.0
2010-01-25 10:30:00,11.27,11.3,11.19,11.22,2123200.0,8.53,8.5527,8.4694,8.4921,2123200.0
2010-01-25 11:00:00,11.22,11.24,11.15,11.22,2178400.0,8.4921,8.5073,8.4391,8.4921,2178400.0
2010-01-25 11:30:00,11.22,11.24,11.19,11.24,1486400.0,8.4921,8.5073,8.4694,8.5073,1486400.0
2010-01-25 12:00:00,11.24,11.24,11.21,11.21,1046000.0,8.5073,8.5073,8.4846,8.4846,1046000.0
2010-01-25 12:30:00,11.22,11.24,11.21,11.24,798400.0,8.4921,8.5073,8.4846,8.5073,798400.0
2010-01-25 13:00:00,11.23,11.24,11.22,11.23,813400.0,8.4997,8.5073,8.4921,8.4997,813400.0
2010-01-25 13:30:00,11.24,11.24,11.18,11.18,522200.0,8.5073,8.5073,8.4619,8.4619,522200.0
2010-01-25 14:00:00,11.18,11.2,11.15,11.15,773000.0,8.4619,8.477,8.4391,8.4391,773000.0
2010-01-25 14:30:00,11.15,11.17,11.13,11.15,1140000.0,8.4391,8.4543,8.424,8.4391,1140000.0
2010-01-25 15:00:00,11.15,11.21,11.15,11.2,1539400.0,8.4391,8.4846,8.4391,8.477,1539400.0
2010-01-25 15:30:00,11.21,11.23,11.18,11.2,3398200.0,8.4846,8.4997,8.4619,8.477,3398200.0
2010-01-26 09:30:00,11.11,11.24,11.09,11.22,1967800.0,8.4089,8.5073,8.3937,8.4921,1967800.0
2010-01-26 10:00:00,11.22,11.36,11.21,11.31,3157800.0,8.4921,8.5981,8.4846,8.5602,3157800.0
2010-01-26 10:30:00,11.31,11.36,11.29,11.3,2135000.0,8.5602,8.5981,8.5451,8.5527,2135000.0
2010-01-26 11:00:00,11.3,11.3,11.25,11.27,1482400.0,8.5527,8.5527,8.5148,8.53,1482400.0
2010-01-26 11:30:00,11.27,11.32,11.24,11.3,1014200.0,8.53,8.5678,8.5073,8.5527,1014200.0
2010-01-26 12:00:00,11.3,11.35,11.3,11.34,1020000.0,8.5527,8.5905,8.5527,8.583,1020000.0
2010-01-26 12:30:00,11.34,11.35,11.29,11.34,1125800.0,8.583,8.5905,8.5451,8.583,1125800.0
2010-01-26 13:00:00,11.34,11.35,11.32,11.34,785400.0,8.583,8.5905,8.5678,8.583,785400.0
2010-01-26 13:30:00,11.35,11.35,11.33,11.35,458600.0,8.5905,8.5905,8.5754,8.5905,458600.0
2010-01-26 14:00:00,11.35,11.37,11.31,11.32,1275200.0,8.5905,8.6057,8.5602,8.5678,1275200.0
2010-01-26 14:30:00,11.32,11.34,11.29,11.34,1260600.0,8.5678,8.583,8.5451,8.583,1260600.0
2010-01-26 15:00:00,11.34,11.35,11.29,11.31,1415200.0,8.583,8.5905,8.5451,8.5602,1415200.0
2010-01-26 15:30:00,11.31,11.33,11.24,11.27,2440800.0,8.5602,8.5754,8.5073,8.53,2440800.0
2010-01-27 09:30:00,11.27,11.29,11.15,11.17,2516600.0,8.53,8.5451,8.4391,8.4543,2516600.0
2010-01-27 10:00:00,11.17,11.19,11.13,11.16,2178400.0,8.4543,8.4694,8.424,8.4467,2178400.0
2010-01-27 10:30:00,11.16,11.26,11.15,11.22,1619000.0,8.4467,8.5224,8.4391,8.4921,1619000.0
2010-01-27 11:00:00,11.24,11.25,11.19,11.21,828000.0,8.5073,8.5148,8.4694,8.4846,828000.0
2010-01-27 11:30:00,11.21,11.26,11.2,11.25,615000.0,8.4846,8.5224,8.477,8.5148,615000.0
2010-01-27 12:00:00,11.24,11.25,11.15,11.15,832600.0,8.5073,8.5148,8.4391,8.4391,832600.0
2010-01-27 12:30:00,11.16,11.2,11.15,11.15,717000.0,8.4467,8.477,8.4391,8.4391,717000.0
2010-01-27 13:00:00,11.15,11.2,11.13,11.13,921000.0,8.4391,8.477,8.424,8.424,921000.0
2010-01-27 13:30:00,11.13,11.17,11.12,11.17,806400.0,8.424,8.4543,8.4164,8.4543,806400.0
2010-01-27 14:00:00,11.16,11.16,11.06,11.11,1847600.0,8.4467,8.4467,8.371,8.4089,1847600.0
2010-01-27 14:30:00,11.11,11.15,11.07,11.13,1640400.0,8.4089,8.4391,8.3786,8.424,1640400.0
2010-01-27 15:00:00,11.13,11.17,11.09,11.15,2428200.0,8.424,8.4543,8.3937,8.4391,2428200.0
2010-01-27 15:30:00,11.15,11.22,11.15,11.2,3024200.0,8.4391,8.4921,8.4391,8.477,3024200.0
2010-01-28 09:30:00,11.25,11.31,11.18,11.23,3032600.0,8.5148,8.5602,8.4619,8.4997,3032600.0
2010-01-28 10:00:00,11.23,11.24,11.1,11.12,2510600.0,8.4997,8.5073,8.4013,8.4164,2510600.0
2010-01-28 10:30:00,11.12,11.15,11.02,11.07,2211400.0,8.4164,8.4391,8.3408,8.3786,2211400.0
2010-01-28 11:00:00,11.07,11.1,11.01,11.01,1669000.0,8.3786,8.4013,8.3332,8.3332,1669000.0
2010-01-28 11:30:00,11.01,11.09,10.93,11.06,2295200.0,8.3332,8.3937,8.2726,8.371,2295200.0
2010-01-28 12:00:00,11.08,11.08,10.99,10.99,1651200.0,8.3862,8.3862,8.318,8.318,1651200.0
2010-01-28 12:30:00,10.99,11.03,10.99,11.03,744400.0,8.318,8.3483,8.318,8.3483,744400.0
2010-01-28 13:00:00,11.03,11.04,10.99,11.0,1174600.0,8.3483,8.3559,8.318,8.3256,1174600.0
2010-01-28 13:30:00,11.0,11.01,10.98,10.98,1242200.0,8.3256,8.3332,8.3105,8.3105,1242200.0
2010-01-28 14:00:00,10.98,11.0,10.94,10.99,1362800.0,8.3105,8.3256,8.2802,8.318,1362800.0
2010-01-28 14:30:00,10.99,11.01,10.98,11.01,1324400.0,8.318,8.3332,8.3105,8.3332,1324400.0
2010-01-28 15:00:00,11.0,11.05,10.99,11.04,2206000.0,8.3256,8.3635,8.318,8.3559,2206000.0
2010-01-28 15:30:00,11.04,11.09,11.03,11.03,4083000.0,8.3559,8.3937,8.3483,8.3483,4083000.0
2010-01-29 09:30:00,11.06,11.18,11.04,11.15,1618200.0,8.371,8.4619,8.3559,8.4391,1618200.0
2010-01-29 10:00:00,11.16,11.27,11.15,11.25,1385200.0,8.4467,8.53,8.4391,8.5148,1385200.0
2010-01-29 10:30:00,11.25,11.26,11.09,11.13,1237600.0,8.5148,8.5224,8.3937,8.424,1237600.0
2010-01-29 11:00:00,11.13,11.15,11.03,11.06,1480400.0,8.424,8.4391,8.3483,8.371,1480400.0
2010-01-29 11:30:00,11.06,11.15,11.03,11.09,1125800.0,8.371,8.4391,8.3483,8.3937,1125800.0
2010-01-29 12:00:00,11.08,11.13,11.05,11.12,840200.0,8.3862,8.424,8.3635,8.4164,840200.0
2010-01-29 12:30:00,11.12,11.15,11.09,11.13,688200.0,8.4164,8.4391,8.3937,8.424,688200.0
2010-01-29 13:00:00,11.13,11.15,11.11,11.13,640600.0,8.424,8.4391,8.4089,8.424,640600.0
2010-01-29 13:30:00,11.13,11.15,11.06,11.08,1104200.0,8.424,8.4391,8.371,8.3862,1104200.0
2010-01-29 14:00:00,11.08,11.09,11.04,11.06,1128200.0,8.3862,8.3937,8.3559,8.371,1128200.0
2010-01-29 14:30:00,11.06,11.07,10.96,10.99,1474600.0,8.371,8.3786,8.2953,8.318,1474600.0
2010-01-29 15:00:00,10.99,10.99,10.9,10.9,1967400.0,8.318,8.318,8.2499,8.2499,1967400.0
2010-01-29 15:30:00,10.9,10.95,10.88,10.9,2959800.0,8.2499,8.2878,8.2348,8.2499,2959800.0
2010-02-01 09:30:00,10.99,11.08,10.88,11.06,1390200.0,8.318,8.3862,8.2348,8.371,1390200.0
2010-02-01 10:00:00,11.06,11.1,11.03,11.06,1581000.0,8.371,8.4013,8.3483,8.371,1581000.0
2010-02-01 10:30:00,11.07,11.1,11.03,11.03,1231600.0,8.3786,8.4013,8.3483,8.3483,1231600.0
2010-02-01 11:00:00,11.03,11.11,11.02,11.1,822800.0,8.3483,8.4089,8.3408,8.4013,822800.0
2010-02-01 11:30:00,11.1,11.12,11.06,11.07,767400.0,8.4013,8.4164,8.371,8.3786,767400.0
2010-02-01 12:00:00,11.06,11.08,11.05,11.07,742200.0,8.371,8.3862,8.3635,8.3786,742200.0
2010-02-01 12:30:00,11.07,11.13,11.06,11.1,567000.0,8.3786,8.424,8.371,8.4013,567000.0
2010-02-01 13:00:00,11.1,11.13,11.09,11.1,658800.0,8.4013,8.424,8.3937,8.4013,658800.0
2010-02-01 13:30:00,11.1,11.13,11.08,11.1,560600.0,8.4013,8.424,8.3862,8.4013,560600.0
2010-02-01 14:00:00,11.1,11.12,11.07,11.12,459200.0,8.4013,8.4164,8.3786,8.4164,459200.0
2010-02-01 14:30:00,11.12,11.13,11.11,11.12,559400.0,8.4164,8.424,8.4089,8.4164,559400.0
2010-02-01 15:00:00,11.12,11.13,11.08,11.11,1172600.0,8.4164,8.424,8.3862,8.4089,1172600.0
2010-02-01 15:30:00,11.11,11.13,11.09,11.12,2103800.0,8.4089,8.424,8.3937,8.4164,2103800.0
2010-02-02 09:30:00,11.06,11.19,10.96,11.13,2510400.0,8.371,8.4694,8.2953,8.424,2510400.0
2010-02-02 10:00:00,11.13,11.24,11.08,11.22,1525800.0,8.424,8.5073,8.3862,8.4921,1525800.0
2010-02-02 10:30:00,11.22,11.24,11.13,11.15,848400.0,8.4921,8.5073,8.424,8.4391,848400.0
2010-02-02 11:00:00,11.15,11.19,11.1,11.17,1118200.0,8.4391,8.4694,8.4013,8.4543,1118200.0
2010-02-02 11:30:00,11.18,11.2,11.13,11.18,576600.0,8.4619,8.477,8.424,8.4619,576600.0
2010-02-02 12:00:00,11.17,11.24,11.15,11.22,626600.0,8.4543,8.5073,8.4391,8.4921,626600.0
2010-02-02 12:30:00,11.22,11.24,11.22,11.24,394800.0,8.4921,8.5073,8.4921,8.5073,394800.0
2010-02-02 13:00:00,11.24,11.24,11.18,11.19,515200.0,8.5073,8.5073,8.4619,8.4694,515200.0
2010-02-02 13:30:00,11.19,11.24,11.19,11.22,582600.0,8.4694,8.5073,8.4694,8.4921,582600.0
2010-02-02 14:00:00,11.22,11.22,11.13,11.19,1220200.0,8.4921,8.4921,8.424,8.4694,1220200.0
2010-02-02 14:30:00,11.19,11.22,11.17,11.22,953000.0,8.4694,8.4921,8.4543,8.4921,953000.0
2010-02-02 15:00:00,11.21,11.22,11.19,11.21,1061800.0,8.4846,8.4921,8.4694,8.4846,1061800.0
2010-02-02 15:30:00,11.22,11.22,11.2,11.22,2104200.0,8.4921,8.4921,8.477,8.4921,2104200.0
2010-02-03 09:30:00,11.19,11.2,11.06,11.09,2264800.0,8.4694,8.477,8.371,8.3937,2264800.0
2010-02-03 10:00:00,11.09,11.16,11.08,11.15,1005200.0,8.3937,8.4467,8.3862,8.4391,1005200.0
2010-02-03 10:30:00,11.15,11.16,11.05,11.1,1530400.0,8.4391,8.4467,8.3635,8.4013,1530400.0
2010-02-03 11:00:00,11.1,11.22,11.1,11.22,1754800.0,8.4013,8.4921,8.4013,8.4921,1754800.0
2010-02-03 11:30:00,11.22,11.24,11.13,11.13,757800.0,8.4921,8.5073,8.424,8.424,757800.0
2010-02-03 12:00:00,11.13,11.19,11.13,11.15,450200.0,8.424,8.4694,8.424,8.4391,450200.0
2010-02-03 12:30:00,11.15,11.18,11.13,11.14,627200.0,8.4391,8.4619,8.424,8.4316,627200.0
2010-02-03 13:00:00,11.15,11.21,11.14,11.21,570200.0,8.4391,8.4846,8.4316,8.4846,570200.0
2010-02-03 13:30:00,11.2,11.22,11.19,11.21,769600.0,8.477,8.4921,8.4694,8.4846,769600.0
2010-02-03 14:00:00,11.21,11.21,11.16,11.18,550000.0,8.4846,8.4846,8.4467,8.4619,550000.0
2010-02-03 14:30:00,11.17,11.21,11.17,11.19,651400.0,8.4543,8.4846,8.4543,8.4694,651400.0
2010-02-03 15:00:00,11.19,11.23,11.19,11.2,1025200.0,8.4694,8.4997,8.4694,8.477,1025200.0
2010-02-03 15:30:00,11.2,11.24,11.2,11.22,2429000.0,8.477,8.5073,8.477,8.4921,2429000.0
2010-02-04 09:30:00,11.13,11.2,11.01,11.04,1695600.0,8.424,8.477,8.3332,8.3559,1695600.0
2010-02-04 10:00:00,11.03,11.1,11.0,11.04,1779400.0,8.3483,8.4013,8.3256,8.3559,1779400.0
2010-02-04 10:30:00,11.05,11.08,10.96,10.97,1213800.0,8.3635,8.3862,8.2953,8.3029,1213800.0
2010-02-04 11:00:00,10.97,11.02,10.96,11.02,1143200.0,8.3029,8.3408,8.2953,8.3408,1143200.0
2010-02-04 11:30:00,11.03,11.03,10.93,10.94,1194800.0,8.3483,8.3483,8.2726,8.2802,1194800.0
2010-02-04 12:00:00,10.94,10.95,10.9,10.93,2085200.0,8.2802,8.2878,8.2499,8.2726,2085200.0
2010-02-04 12:30:00,10.93,10.97,10.91,10.97,907000.0,8.2726,8.3029,8.2575,8.3029,907000.0
2010-02-04 13:00:00,10.97,10.97,10.92,10.96,1100400.0,8.3029,8.3029,8.2651,8.2953,1100400.0
2010-02-04 13:30:00,10.96,10.96,10.9,10.94,1330200.0,8.2953,8.2953,8.2499,8.2802,1330200.0
2010-02-04 14:00:00,10.94,11.01,10.93,10.99,1099600.0,8.2802,8.3332,8.2726,8.318,1099600.0
2010-02-04 14:30:00,10.99,11.01,10.96,10.97,816800.0,8.318,8.3332,8.2953,8.3029,816800.0
2010-02-04 15:00:00,10.97,10.99,10.9,10.9,1194000.0,8.3029,8.318,8.2499,8.2499,1194000.0
2010-02-04 15:30:00,10.9,10.95,10.9,10.9,2663600.0,8.2499,8.2878,8.2499,8.2499,2663600.0
2010-02-05 09:30:00,10.9,11.02,10.75,10.78,3049000.0,8.2499,8.3408,8.1364,8.1591,3049000.0
2010-02-05 10:00:00,10.78,10.91,10.75,10.9,1615800.0,8.1591,8.2575,8.1364,8.2499,1615800.0
2010-02-05 10:30:00,10.9,10.96,10.86,10.86,1455400.0,8.2499,8.2953,8.2197,8.2197,1455400.0
2010-02-05 11:00:00,10.86,10.88,10.81,10.83,736600.0,8.2197,8.2348,8.1818,8.1969,736600.0
2010-02-05 11:30:00,10.84,10.85,10.76,10.78,882200.0,8.2045,8.2121,8.144,8.1591,882200.0
2010-02-05 12:00:00,10.78,10.86,10.78,10.84,682400.0,8.1591,8.2197,8.1591,8.2045,682400.0
2010-02-05 12:30:00,10.84,10.84,10.77,10.81,680400.0,8.2045,8.2045,8.1515,8.1818,680400.0
2010-02-05 13:00:00,10.81,10.81,10.7,10.7,821200.0,8.1818,8.1818,8.0986,8.0986,821200.0
2010-02-05 13:30:00,10.71,10.71,10.63,10.65,1514000.0,8.1061,8.1061,8.0456,8.0607,1514000.0
2010-02-05 14:00:00,10.65,10.72,10.65,10.72,1112600.0,8.0607,8.1137,8.0607,8.1137,1112600.0
2010-02-05 14:30:00,10.72,10.74,10.7,10.72,1232200.0,8.1137,8.1288,8.0986,8.1137,1232200.0
2010-02-05 15:00:00,10.72,10.85,10.72,10.79,3994800.0,8.1137,8.2121,8.1137,8.1667,3994800.0
2010-02-05 15:30:00,10.79,10.86,10.78,10.85,2617200.0,8.1667,8.2197,8.1591,8.2121,2617200.0
2010-02-08 09:30:00,10.83,10.88,10.71,10.86,1645200.0,8.1969,8.2348,8.1061,8.2197,1645200.0
2010-02-08 10:00:00,10.86,10.97,10.85,10.93,1645600.0,8.2197,8.3029,8.2121,8.2726,1645600.0
2010-02-08 10:30:00,10.93,11.04,10.9,11.04,1763200.0,8.2726,8.3559,8.2499,8.3559,1763200.0
2010-02-08 11:00:00,11.04,11.05,10.99,10.99,857400.0,8.3559,8.3635,8.318,8.318,857400.0
2010-02-08 11:30:00,10.99,11.05,10.96,11.05,1350800.0,8.318,8.3635,8.2953,8.3635,1350800.0
2010-02-08 12:00:00,11.04,11.06,11.03,11.06,797600.0,8.3559,8.371,8.3483,8.371,797600.0
2010-02-08 12:30:00,11.06,11.08,11.03,11.05,485000.0,8.371,8.3862,8.3483,8.3635,485000.0
2010-02-08 13:00:00,11.05,11.05,11.01,11.04,629200.0,8.3635,8.3635,8.3332,8.3559,629200.0
2010-02-08 13:30:00,11.04,11.04,11.01,11.04,761400.0,8.3559,8.3559,8.3332,8.3559,761400.0
2010-02-08 14:00:00,11.04,11.08,11.04,11.07,535800.0,8.3559,8.3862,8.3559,8.3786,535800.0
2010-02-08 14:30:00,11.08,11.08,11.03,11.06,765400.0,8.3862,8.3862,8.3483,8.371,765400.0
2010-02-08 15:00:00,11.06,11.07,10.99,11.01,1209000.0,8.371,8.3786,8.318,8.3332,1209000.0
2010-02-08 15:30:00,11.01,11.03,10.95,10.96,2539800.0,8.3332,8.3483,8.2878,8.2953,2539800.0
2010-02-09 09:30:00,11.02,11.09,10.97,10.99,1853400.0,8.3408,8.3937,8.3029,8.318,1853400.0
2010-02-09 10:00:00,10.99,11.03,10.96,10.96,2232600.0,8.318,8.3483,8.2953,8.2953,2232600.0
2010-02-09 10:30:00,10.96,10.98,10.92,10.93,1453200.0,8.2953,8.3105,8.2651,8.2726,1453200.0
2010-02-09 11:00:00,10.93,10.93,10.83,10.86,1483600.0,8.2726,8.2726,8.1969,8.2197,1483600.0
2010-02-09 11:30:00,10.87,10.98,10.84,10.92,2218200.0,8.2272,8.3105,8.2045,8.2651,2218200.0
2010-02-09 12:00:00,10.92,11.04,10.91,11.03,1492600.0,8.2651,8.3559,8.2575,8.3483,1492600.0
2010-02-09 12:30:00,11.03,11.05,10.96,11.01,1966000.0,8.3483,8.3635,8.2953,8.3332,1966000.0
2010-02-09 13:00:00,11.01,11.05,10.99,10.99,595600.0,8.3332,8.3635,8.318,8.318,595600.0
2010-02-09 13:30:00,10.99,11.06,10.98,11.06,766600.0,8.318,8.371,8.3105,8.371,766600.0
2010-02-09 14:00:00,11.06,11.08,11.04,11.06,1049200.0,8.371,8.3862,8.3559,8.371,1049200.0
2010-02-09 14:30:00,11.06,11.11,11.06,11.1,1287400.0,8.371,8.4089,8.371,8.4013,1287400.0
2010-02-09 15:00:00,11.1,11.15,11.09,11.13,1409400.0,8.4013,8.4391,8.3937,8.424,1409400.0
2010-02-09 15:30:00,11.13,11.15,11.07,11.09,2180400.0,8.424,8.4391,8.3786,8.3937,2180400.0
2010-02-10 09:30:00,11.04,11.23,11.02,11.19,1647800.0,8.3559,8.4997,8.3408,8.4694,1647800.0
2010-02-10 10:00:00,11.19,11.2,11.11,11.15,2368000.0,8.4694,8.477,8.4089,8.4391,2368000.0
2010-02-10 10:30:00,11.14,11.17,11.11,11.17,1869200.0,8.4316,8.4543,8.4089,8.4543,1869200.0
2010-02-10 11:00:00,11.17,11.2,11.12,11.2,1079600.0,8.4543,8.477,8.4164,8.477,1079600.0
2010-02-10 11:30:00,11.2,11.21,11.15,11.16,635600.0,8.477,8.4846,8.4391,8.4467,635600.0
2010-02-10 12:00:00,11.17,11.22,11.15,11.21,818800.0,8.4543,8.4921,8.4391,8.4846,818800.0
2010-02-10 12:30:00,11.22,11.24,11.21,11.22,759000.0,8.4921,8.5073,8.4846,8.4921,759000.0
2010-02-10 13:00:00,11.22,11.26,11.2,11.25,661800.0,8.4921,8.5224,8.477,8.5148,661800.0
2010-02-10 13:30:00,11.25,11.27,11.22,11.23,918200.0,8.5148,8.53,8.4921,8.4997,918200.0
2010-02-10 14:00:00,11.23,11.25,11.21,11.24,691400.0,8.4997,8.5148,8.4846,8.5073,691400.0
2010-02-10 14:30:00,11.24,11.24,11.21,11.22,875000.0,8.5073,8.5073,8.4846,8.4921,875000.0
2010-02-10 15:00:00,11.22,11.24,11.22,11.22,1039200.0,8.4921,8.5073,8.4921,8.4921,1039200.0
2010-02-10 15:30:00,11.22,11.23,11.18,11.19,3594600.0,8.4921,8.4997,8.4619,8.4694,3594600.0
2010-02-11 09:30:00,11.14,11.19,10.97,11.01,3704200.0,8.4316,8.4694,8.3029,8.3332,3704200.0
2010-02-11 10:00:00,11.01,11.13,11.0,11.1,1699000.0,8.3332,8.424,8.3256,8.4013,1699000.0
2010-02-11 10:30:00,11.09,11.12,11.06,11.07,1116200.0,8.3937,8.4164,8.371,8.3786,1116200.0
2010-02-11 11:00:00,11.07,11.22,11.07,11.2,1464800.0,8.3786,8.4921,8.3786,8.477,1464800.0
2010-02-11 11:30:00,11.21,11.29,11.19,11.28,1170800.0,8.4846,8.5451,8.4694,8.5375,1170800.0
2010-02-11 12:00:00,11.28,11.34,11.27,11.31,1100800.0,8.5375,8.583,8.53,8.5602,1100800.0
2010-02-11 12:30:00,11.31,11.33,11.29,11.31,630800.0,8.5602,8.5754,8.5451,8.5602,630800.0
2010-02-11 13:00:00,11.31,11.32,11.28,11.31,497400.0,8.5602,8.5678,8.5375,8.5602,497400.0
2010-02-11 13:30:00,11.31,11.32,11.28,11.29,507400.0,8.5602,8.5678,8.5375,8.5451,507400.0
2010-02-11 14:00:00,11.29,11.33,11.29,11.32,954000.0,8.5451,8.5754,8.5451,8.5678,954000.0
2010-02-11 14:30:00,11.31,11.33,11.3,11.3,551200.0,8.5602,8.5754,8.5527,8.5527,551200.0
2010-02-11 15:00:00,11.3,11.33,11.3,11.3,917200.0,8.5527,8.5754,8.5527,8.5527,917200.0
2010-02-11 15:30:00,11.31,11.31,11.27,11.28,2867600.0,8.5602,8.5602,8.53,8.5375,2867600.0
2010-02-12 09:30:00,11.04,11.22,11.03,11.19,1802600.0,8.3559,8.4921,8.3483,8.4694,1802600.0
2010-02-12 10:00:00,11.19,11.27,11.14,11.25,2001800.0,8.4694,8.53,8.4316,8.5148,2001800.0
2010-02-12 10:30:00,11.25,11.27,11.22,11.26,1306400.0,8.5148,8.53,8.4921,8.5224,1306400.0
2010-02-12 11:00:00,11.25,11.31,11.24,11.29,995400.0,8.5148,8.5602,8.5073,8.5451,995400.0
2010-02-12 11:30:00,11.29,11.3,11.26,11.3,628400.0,8.5451,8.5527,8.5224,8.5527,628400.0
2010-02-12 12:00:00,11.29,11.32,11.29,11.3,574600.0,8.5451,8.5678,8.5451,8.5527,574600.0
2010-02-12 12:30:00,11.3,11.34,11.3,11.31,592400.0,8.5527,8.583,8.5527,8.5602,592400.0
2010-02-12 13:00:00,11.31,11.33,11.27,11.28,722000.0,8.5602,8.5754,8.53,8.5375,722000.0
2010-02-12 13:30:00,11.28,11.3,11.27,11.29,730200.0,8.5375,8.5527,8.53,8.5451,730200.0
2010-02-12 14:00:00,11.28,11.33,11.28,11.32,611000.0,8.5375,8.5754,8.5375,8.5678,611000.0
2010-02-12 14:30:00,11.32,11.34,11.29,11.29,574000.0,8.5678,8.583,8.5451,8.5451,574000.0
2010-02-12 15:00:00,11.29,11.31,11.27,11.28,853200.0,8.5451,8.5602,8.53,8.5375,853200.0
2010-02-12 15:30:00,11.27,11.31,11.27,11.3,1941200.0,8.53,8.5602,8.53,8.5527,1941200.0
2010-02-16 09:30:00,11.35,11.38,11.24,11.28,1680000.0,8.5905,8.6132,8.5073,8.5375,1680000.0
2010-02-16 10:00:00,11.29,11.34,11.26,11.32,750000.0,8.5451,8.583,8.5224,8.5678,750000.0
2010-02-16 10:30:00,11.31,11.41,11.31,11.38,1233800.0,8.5602,8.6359,8.5602,8.6132,1233800.0
2010-02-16 11:00:00,11.38,11.43,11.37,11.43,586000.0,8.6132,8.6511,8.6057,8.6511,586000.0
2010-02-16 11:30:00,11.43,11.43,11.4,11.4,883800.0,8.6511,8.6511,8.6284,8.6284,883800.0
2010-02-16 12:00:00,11.41,11.41,11.36,11.36,722200.0,8.6359,8.6359,8.5981,8.5981,722200.0
2010-02-16 12:30:00,11.36,11.37,11.33,11.36,987400.0,8.5981,8.6057,8.5754,8.5981,987400.0
2010-02-16 13:00:00,11.36,11.38,11.35,11.35,695200.0,8.5981,8.6132,8.5905,8.5905,695200.0
2010-02-16 13:30:00,11.36,11.37,11.34,11.36,576200.0,8.5981,8.6057,8.583,8.5981,576200.0
2010-02-16 14:00:00,11.37,11.37,11.34,11.36,442000.0,8.6057,8.6057,8.583,8.5981,442000.0
2010-02-16 14:30:00,11.36,11.44,11.33,11.39,3220200.0,8.5981,8.6586,8.5754,8.6208,3220200.0
2010-02-16 15:00:00,11.39,11.42,11.36,11.41,873600.0,8.6208,8.6435,8.5981,8.6359,873600.0
2010-02-16 15:30:00,11.4,11.44,11.4,11.44,2892200.0,8.6284,8.6586,8.6284,8.6586,2892200.0
2010-02-17 09:30:00,11.54,11.6,11.49,11.6,1856800.0,8.7343,8.7797,8.6965,8.7797,1856800.0
2010-02-17 10:00:00,11.6,11.65,11.59,11.61,1863800.0,8.7797,8.8176,8.7722,8.7873,1863800.0
2010-02-17 10:30:00,11.61,11.65,11.61,11.61,756000.0,8.7873,8.8176,8.7873,8.7873,756000.0
2010-02-17 11:00:00,11.61,11.61,11.55,11.56,880600.0,8.7873,8.7873,8.7419,8.7495,880600.0
2010-02-17 11:30:00,11.55,11.55,11.49,11.51,918000.0,8.7419,8.7419,8.6965,8.7116,918000.0
2010-02-17 12:00:00,11.51,11.53,11.5,11.53,430600.0,8.7116,8.7268,8.7041,8.7268,430600.0
2010-02-17 12:30:00,11.53,11.55,11.52,11.54,266400.0,8.7268,8.7419,8.7192,8.7343,266400.0
2010-02-17 13:00:00,11.53,11.53,11.5,11.52,271200.0,8.7268,8.7268,8.7041,8.7192,271200.0
2010-02-17 13:30:00,11.52,11.54,11.51,11.52,500800.0,8.7192,8.7343,8.7116,8.7192,500800.0
2010-02-17 14:00:00,11.52,11.53,11.5,11.52,712800.0,8.7192,8.7268,8.7041,8.7192,712800.0
2010-02-17 14:30:00,11.52,11.53,11.51,11.53,258200.0,8.7192,8.7268,8.7116,8.7268,258200.0
2010-02-17 15:00:00,11.53,11.59,11.53,11.59,1092400.0,8.7268,8.7722,8.7268,8.7722,1092400.0
2010-02-17 15:30:00,11.59,11.6,11.56,11.58,2225200.0,8.7722,8.7797,8.7495,8.7646,2225200.0
2010-02-18 09:30:00,11.61,11.63,11.52,11.53,1085200.0,8.7873,8.8024,8.7192,8.7268,1085200.0
2010-02-18 10:00:00,11.53,11.58,11.51,11.54,566600.0,8.7268,8.7646,8.7116,8.7343,566600.0
2010-02-18 10:30:00,11.55,11.6,11.54,11.59,381600.0,8.7419,8.7797,8.7343,8.7722,381600.0
2010-02-18 11:00:00,11.59,11.59,11.55,11.56,424000.0,8.7722,8.7722,8.7419,8.7495,424000.0
2010-02-18 11:30:00,11.56,11.6,11.56,11.6,427000.0,8.7495,8.7797,8.7495,8.7797,427000.0
2010-02-18 12:00:00,11.6,11.6,11.57,11.58,395000.0,8.7797,8.7797,8.757,8.7646,395000.0
2010-02-18 12:30:00,11.58,11.59,11.56,11.56,452400.0,8.7646,8.7722,8.7495,8.7495,452400.0
2010-02-18 13:00:00,11.56,11.58,11.56,11.57,163000.0,8.7495,8.7646,8.7495,8.757,163000.0
2010-02-18 13:30:00,11.57,11.58,11.56,11.56,246800.0,8.757,8.7646,8.7495,8.7495,246800.0
2010-02-18 14:00:00,11.56,11.62,11.56,11.6,613000.0,8.7495,8.7949,8.7495,8.7797,613000.0
2010-02-18 14:30:00,11.6,11.65,11.6,11.63,776800.0,8.7797,8.8176,8.7797,8.8024,776800.0
2010-02-18 15:00:00,11.63,11.66,11.62,11.65,1538000.0,8.8024,8.8251,8.7949,8.8176,1538000.0
2010-02-18 15:30:00,11.65,11.65,11.62,11.63,1721600.0,8.8176,8.8176,8.7949,8.8024,1721600.0
2010-02-19 09:30:00,11.59,11.73,11.59,11.63,2078200.0,8.7722,8.8781,8.7722,8.8024,2078200.0
2010-02-19 10:00:00,11.63,11.69,11.62,11.67,451600.0,8.8024,8.8479,8.7949,8.8327,451600.0
2010-02-19 10:30:00,11.67,11.67,11.61,11.62,679200.0,8.8327,8.8327,8.7873,8.7949,679200.0
2010-02-19 11:00:00,11.62,11.67,11.61,11.66,402400.0,8.7949,8.8327,8.7873,8.8251,402400.0
2010-02-19 11:30:00,11.66,11.71,11.65,11.7,431600.0,8.8251,8.863,8.8176,8.8554,431600.0
2010-02-19 12:00:00,11.7,11.71,11.68,11.7,496400.0,8.8554,8.863,8.8403,8.8554,496400.0
2010-02-19 12:30:00,11.7,11.7,11.67,11.7,283000.0,8.8554,8.8554,8.8327,8.8554,283000.0
2010-02-19 13:00:00,11.7,11.7,11.67,11.67,301400.0,8.8554,8.8554,8.8327,8.8327,301400.0
2010-02-19 13:30:00,11.67,11.68,11.65,11.67,331200.0,8.8327,8.8403,8.8176,8.8327,331200.0
2010-02-19 14:00:00,11.67,11.67,11.65,11.65,232400.0,8.8327,8.8327,8.8176,8.8176,232400.0
2010-02-19 14:30:00,11.65,11.67,11.65,11.65,303400.0,8.8176,8.8327,8.8176,8.8176,303400.0
2010-02-19 15:00:00,11.65,11.67,11.63,11.63,390000.0,8.8176,8.8327,8.8024,8.8024,390000.0
2010-02-19 15:30:00,11.63,11.7,11.63,11.68,1796400.0,8.8024,8.8554,8.8024,8.8403,1796400.0
2010-02-22 09:30:00,11.67,11.68,11.48,11.5,2097000.0,8.8327,8.8403,8.6889,8.7041,2097000.0
2010-02-22 10:00:00,11.5,11.53,11.45,11.49,1487200.0,8.7041,8.7268,8.6662,8.6965,1487200.0
2010-02-22 10:30:00,11.49,11.51,11.46,11.47,1005400.0,8.6965,8.7116,8.6738,8.6813,1005400.0
2010-02-22 11:00:00,11.47,11.49,11.45,11.46,598400.0,8.6813,8.6965,8.6662,8.6738,598400.0
2010-02-22 11:30:00,11.46,11.49,11.44,11.47,300000.0,8.6738,8.6965,8.6586,8.6813,300000.0
2010-02-22 12:00:00,11.48,11.49,11.45,11.45,526800.0,8.6889,8.6965,8.6662,8.6662,526800.0
2010-02-22 12:30:00,11.45,11.47,11.45,11.46,552800.0,8.6662,8.6813,8.6662,8.6738,552800.0
2010-02-22 13:00:00,11.46,11.46,11.41,11.44,1072800.0,8.6738,8.6738,8.6359,8.6586,1072800.0
2010-02-22 13:30:00,11.44,11.46,11.43,11.44,417200.0,8.6586,8.6738,8.6511,8.6586,417200.0
2010-02-22 14:00:00,11.44,11.46,11.43,11.45,635400.0,8.6586,8.6738,8.6511,8.6662,635400.0
2010-02-22 14:30:00,11.45,11.48,11.44,11.46,882000.0,8.6662,8.6889,8.6586,8.6738,882000.0
2010-02-22 15:00:00,11.46,11.47,11.44,11.45,838000.0,8.6738,8.6813,8.6586,8.6662,838000.0
2010-02-22 15:30:00,11.45,11.46,11.43,11.45,2600000.0,8.6662,8.6738,8.6511,8.6662,2600000.0
2010-02-23 09:30:00,11.38,11.46,11.27,11.36,1966200.0,8.6132,8.6738,8.53,8.5981,1966200.0
2010-02-23 10:00:00,11.36,11.36,11.24,11.28,2131800.0,8.5981,8.5981,8.5073,8.5375,2131800.0
2010-02-23 10:30:00,11.28,11.32,11.25,11.28,966800.0,8.5375,8.5678,8.5148,8.5375,966800.0
2010-02-23 11:00:00,11.28,11.31,11.26,11.29,986800.0,8.5375,8.5602,8.5224,8.5451,986800.0
2010-02-23 11:30:00,11.29,11.35,11.28,11.33,768600.0,8.5451,8.5905,8.5375,8.5754,768600.0
2010-02-23 12:00:00,11.33,11.34,11.29,11.3,1413800.0,8.5754,8.583,8.5451,8.5527,1413800.0
2010-02-23 12:30:00,11.3,11.33,11.28,11.31,1037000.0,8.5527,8.5754,8.5375,8.5602,1037000.0
2010-02-23 13:00:00,11.31,11.33,11.31,11.32,586800.0,8.5602,8.5754,8.5602,8.5678,586800.0
2010-02-23 13:30:00,11.32,11.35,11.31,11.33,807800.0,8.5678,8.5905,8.5602,8.5754,807800.0
2010-02-23 14:00:00,11.33,11.37,11.31,11.34,1145000.0,8.5754,8.6057,8.5602,8.583,1145000.0
2010-02-23 14:30:00,11.34,11.37,11.33,11.36,781800.0,8.583,8.6057,8.5754,8.5981,781800.0
2010-02-23 15:00:00,11.36,11.38,11.35,11.37,584600.0,8.5981,8.6132,8.5905,8.6057,584600.0
2010-02-23 15:30:00,11.37,11.37,11.33,11.34,1257800.0,8.6057,8.6057,8.5754,8.583,1257800.0
2010-02-24 09:30:00,11.38,11.49,11.36,11.4,1941400.0,8.6132,8.6965,8.5981,8.6284,1941400.0
2010-02-24 10:00:00,11.4,11.43,11.36,11.4,1193600.0,8.6284,8.6511,8.5981,8.6284,1193600.0
2010-02-24 10:30:00,11.4,11.53,11.38,11.49,1492800.0,8.6284,8.7268,8.6132,8.6965,1492800.0
2010-02-24 11:00:00,11.49,11.52,11.46,11.47,803800.0,8.6965,8.7192,8.6738,8.6813,803800.0
2010-02-24 11:30:00,11.47,11.5,11.47,11.5,594600.0,8.6813,8.7041,8.6813,8.7041,594600.0
2010-02-24 12:00:00,11.5,11.53,11.49,11.51,606600.0,8.7041,8.7268,8.6965,8.7116,606600.0
2010-02-24 12:30:00,11.52,11.52,11.49,11.51,512600.0,8.7192,8.7192,8.6965,8.7116,512600.0
2010-02-24 13:00:00,11.51,11.53,11.49,11.53,437600.0,8.7116,8.7268,8.6965,8.7268,437600.0
2010-02-24 13:30:00,11.53,11.54,11.51,11.52,385400.0,8.7268,8.7343,8.7116,8.7192,385400.0
2010-02-24 14:00:00,11.52,11.52,11.47,11.49,681200.0,8.7192,8.7192,8.6813,8.6965,681200.0
2010-02-24 14:30:00,11.49,11.49,11.44,11.47,839200.0,8.6965,8.6965,8.6586,8.6813,839200.0
2010-02-24 15:00:00,11.47,11.49,11.46,11.49,699000.0,8.6813,8.6965,8.6738,8.6965,699000.0
2010-02-24 15:30:00,11.49,11.54,11.48,11.54,2155200.0,8.6965,8.7343,8.6889,8.7343,2155200.0
2010-02-25 09:30:00,11.31,11.34,11.22,11.27,1667000.0,8.5602,8.583,8.4921,8.53,1667000.0
2010-02-25 10:00:00,11.27,11.28,11.22,11.24,1773600.0,8.53,8.5375,8.4921,8.5073,1773600.0
2010-02-25 10:30:00,11.24,11.3,11.24,11.28,2097200.0,8.5073,8.5527,8.5073,8.5375,2097200.0
2010-02-25 11:00:00,11.27,11.32,11.27,11.3,848400.0,8.53,8.5678,8.53,8.5527,848400.0
2010-02-25 11:30:00,11.3,11.31,11.26,11.28,1261800.0,8.5527,8.5602,8.5224,8.5375,1261800.0
2010-02-25 12:00:00,11.28,11.31,11.28,11.28,1038000.0,8.5375,8.5602,8.5375,8.5375,1038000.0
2010-02-25 12:30:00,11.28,11.3,11.27,11.28,724600.0,8.5375,8.5527,8.53,8.5375,724600.0
2010-02-25 13:00:00,11.28,11.3,11.26,11.27,756400.0,8.5375,8.5527,8.5224,8.53,756400.0
2010-02-25 13:30:00,11.27,11.39,11.27,11.38,1318800.0,8.53,8.6208,8.53,8.6132,1318800.0
2010-02-25 14:00:00,11.38,11.41,11.36,11.37,1117800.0,8.6132,8.6359,8.5981,8.6057,1117800.0
2010-02-25 14:30:00,11.36,11.4,11.36,11.38,610200.0,8.5981,8.6284,8.5981,8.6132,610200.0
2010-02-25 15:00:00,11.38,11.42,11.37,11.42,1496600.0,8.6132,8.6435,8.6057,8.6435,1496600.0
2010-02-25 15:30:00,11.42,11.49,11.41,11.45,2963000.0,8.6435,8.6965,8.6359,8.6662,2963000.0
2010-02-26 09:30:00,11.46,11.47,11.38,11.44,1116000.0,8.6738,8.6813,8.6132,8.6586,1116000.0
2010-02-26 10:00:00,11.44,11.45,11.34,11.43,1074000.0,8.6586,8.6662,8.583,8.6511,1074000.0
2010-02-26 10:30:00,11.43,11.45,11.38,11.38,770200.0,8.6511,8.6662,8.6132,8.6132,770200.0
2010-02-26 11:00:00,11.38,11.43,11.38,11.43,668600.0,8.6132,8.6511,8.6132,8.6511,668600.0
2010-02-26 11:30:00,11.43,11.47,11.41,11.43,1164400.0,8.6511,8.6813,8.6359,8.6511,1164400.0
2010-02-26 12:00:00,11.43,11.44,11.39,11.44,524400.0,8.6511,8.6586,8.6208,8.6586,524400.0
2010-02-26 12:30:00,11.43,11.47,11.43,11.45,548400.0,8.6511,8.6813,8.6511,8.6662,548400.0
2010-02-26 13:00:00,11.44,11.47,11.44,11.46,347800.0,8.6586,8.6813,8.6586,8.6738,347800.0
2010-02-26 13:30:00,11.45,11.47,11.44,11.47,417800.0,8.6662,8.6813,8.6586,8.6813,417800.0
2010-02-26 14:00:00,11.46,11.47,11.43,11.45,1007800.0,8.6738,8.6813,8.6511,8.6662,1007800.0
2010-02-26 14:30:00,11.46,11.46,11.42,11.43,550400.0,8.6738,8.6738,8.6435,8.6511,550400.0
2010-02-26 15:00:00,11.43,11.47,11.43,11.46,729800.0,8.6511,8.6813,8.6511,8.6738,729800.0
2010-02-26 15:30:00,11.46,11.49,11.46,11.47,2064400.0,8.6738,8.6965,8.6738,8.6813,2064400.0
2010-03-01 09:30:00,11.47,11.55,11.46,11.47,1790400.0,8.6813,8.7419,8.6738,8.6813,1790400.0
2010-03-01 10:00:00,11.47,11.6,11.46,11.53,1142600.0,8.6813,8.7797,8.6738,8.7268,1142600.0
2010-03-01 10:30:00,11.53,11.6,11.52,11.59,1022000.0,8.7268,8.7797,8.7192,8.7722,1022000.0
2010-03-01 11:00:00,11.59,11.63,11.58,11.59,879000.0,8.7722,8.8024,8.7646,8.7722,879000.0
2010-03-01 11:30:00,11.59,11.63,11.59,11.63,581600.0,8.7722,8.8024,8.7722,8.8024,581600.0
2010-03-01 12:00:00,11.63,11.63,11.59,11.6,1125400.0,8.8024,8.8024,8.7722,8.7797,1125400.0
2010-03-01 12:30:00,11.61,11.63,11.6,11.61,539000.0,8.7873,8.8024,8.7797,8.7873,539000.0
2010-03-01 13:00:00,11.61,11.63,11.61,11.63,340800.0,8.7873,8.8024,8.7873,8.8024,340800.0
2010-03-01 13:30:00,11.63,11.66,11.63,11.65,501000.0,8.8024,8.8251,8.8024,8.8176,501000.0
2010-03-01 14:00:00,11.65,11.67,11.64,11.66,515600.0,8.8176,8.8327,8.81,8.8251,515600.0
2010-03-01 14:30:00,11.66,11.67,11.63,11.63,795000.0,8.8251,8.8327,8.8024,8.8024,795000.0
2010-03-01 15:00:00,11.64,11.65,11.63,11.63,942800.0,8.81,8.8176,8.8024,8.8024,942800.0
2010-03-01 15:30:00,11.64,11.65,11.63,11.65,1584400.0,8.81,8.8176,8.8024,8.8176,1584400.0
2010-03-02 09:30:00,11.59,11.7,11.59,11.62,1127200.0,8.7722,8.8554,8.7722,8.7949,1127200.0
2010-03-02 10:00:00,11.62,11.64,11.54,11.59,2010800.0,8.7949,8.81,8.7343,8.7722,2010800.0
2010-03-02 10:30:00,11.59,11.61,11.56,11.59,1067000.0,8.7722,8.7873,8.7495,8.7722,1067000.0
2010-03-02 11:00:00,11.6,11.63,11.58,11.63,518200.0,8.7797,8.8024,8.7646,8.8024,518200.0
2010-03-02 11:30:00,11.63,11.64,11.59,11.6,716000.0,8.8024,8.81,8.7722,8.7797,716000.0
2010-03-02 12:00:00,11.6,11.64,11.6,11.64,448200.0,8.7797,8.81,8.7797,8.81,448200.0
2010-03-02 12:30:00,11.63,11.64,11.61,11.63,443800.0,8.8024,8.81,8.7873,8.8024,443800.0
2010-03-02 13:00:00,11.63,11.64,11.61,11.62,491600.0,8.8024,8.81,8.7873,8.7949,491600.0
2010-03-02 13:30:00,11.63,11.67,11.62,11.66,630000.0,8.8024,8.8327,8.7949,8.8251,630000.0
2010-03-02 14:00:00,11.66,11.67,11.63,11.64,589800.0,8.8251,8.8327,8.8024,8.81,589800.0
2010-03-02 14:30:00,11.64,11.66,11.63,11.65,794200.0,8.81,8.8251,8.8024,8.8176,794200.0
2010-03-02 15:00:00,11.65,11.68,11.61,11.61,1193000.0,8.8176,8.8403,8.7873,8.7873,1193000.0
2010-03-02 15:30:00,11.61,11.67,11.61,11.66,2268800.0,8.7873,8.8327,8.7873,8.8251,2268800.0
2010-03-03 09:30:00,11.65,11.69,11.61,11.65,1206000.0,8.8176,8.8479,8.7873,8.8176,1206000.0
2010-03-03 10:00:00,11.65,11.67,11.62,11.64,555600.0,8.8176,8.8327,8.7949,8.81,555600.0
2010-03-03 10:30:00,11.63,11.69,11.63,11.67,713000.0,8.8024,8.8479,8.8024,8.8327,713000.0
2010-03-03 11:00:00,11.68,11.68,11.65,11.66,449800.0,8.8403,8.8403,8.8176,8.8251,449800.0
2010-03-03 11:30:00,11.67,11.68,11.63,11.65,685200.0,8.8327,8.8403,8.8024,8.8176,685200.0
2010-03-03 12:00:00,11.65,11.65,11.63,11.63,411800.0,8.8176,8.8176,8.8024,8.8024,411800.0
2010-03-03 12:30:00,11.63,11.63,11.59,11.59,608800.0,8.8024,8.8024,8.7722,8.7722,608800.0
2010-03-03 13:00:00,11.59,11.6,11.56,11.56,642200.0,8.7722,8.7797,8.7495,8.7495,642200.0
2010-03-03 13:30:00,11.56,11.58,11.55,11.55,522400.0,8.7495,8.7646,8.7419,8.7419,522400.0
2010-03-03 14:00:00,11.56,11.56,11.51,11.52,784000.0,8.7495,8.7495,8.7116,8.7192,784000.0
2010-03-03 14:30:00,11.52,11.52,11.47,11.5,1394800.0,8.7192,8.7192,8.6813,8.7041,1394800.0
2010-03-03 15:00:00,11.5,11.52,11.48,11.51,782800.0,8.7041,8.7192,8.6889,8.7116,782800.0
2010-03-03 15:30:00,11.52,11.54,11.51,11.53,1603000.0,8.7192,8.7343,8.7116,8.7268,1603000.0
2010-03-04 09:30:00,11.51,11.59,11.45,11.51,1526600.0,8.7116,8.7722,8.6662,8.7116,1526600.0
2010-03-04 10:00:00,11.51,11.52,11.45,11.51,1071800.0,8.7116,8.7192,8.6662,8.7116,1071800.0
2010-03-04 10:30:00,11.51,11.52,11.47,11.47,946200.0,8.7116,8.7192,8.6813,8.6813,946200.0
2010-03-04 11:00:00,11.47,11.5,11.46,11.49,532200.0,8.6813,8.7041,8.6738,8.6965,532200.0
2010-03-04 11:30:00,11.49,11.49,11.44,11.48,791200.0,8.6965,8.6965,8.6586,8.6889,791200.0
2010-03-04 12:00:00,11.47,11.48,11.44,11.47,454600.0,8.6813,8.6889,8.6586,8.6813,454600.0
2010-03-04 12:30:00,11.47,11.49,11.46,11.46,622000.0,8.6813,8.6965,8.6738,8.6738,622000.0
2010-03-04 13:00:00,11.46,11.48,11.45,11.46,1062200.0,8.6738,8.6889,8.6662,8.6738,1062200.0
2010-03-04 13:30:00,11.46,11.49,11.46,11.48,293800.0,8.6738,8.6965,8.6738,8.6889,293800.0
2010-03-04 14:00:00,11.47,11.48,11.44,11.44,1300000.0,8.6813,8.6889,8.6586,8.6586,1300000.0
2010-03-04 14:30:00,11.45,11.47,11.44,11.46,328400.0,8.6662,8.6813,8.6586,8.6738,328400.0
2010-03-04 15:00:00,11.46,11.47,11.45,11.46,664800.0,8.6738,8.6813,8.6662,8.6738,664800.0
2010-03-04 15:30:00,11.46,11.47,11.46,11.46,2311800.0,8.6738,8.6813,8.6738,8.6738,2311800.0
2010-03-05 09:30:00,11.53,11.58,11.44,11.56,1439800.0,8.7268,8.7646,8.6586,8.7495,1439800.0
2010-03-05 10:00:00,11.56,11.63,11.53,11.62,1225600.0,8.7495,8.8024,8.7268,8.7949,1225600.0
2010-03-05 10:30:00,11.62,11.65,11.61,11.63,591400.0,8.7949,8.8176,8.7873,8.8024,591400.0
2010-03-05 11:00:00,11.63,11.68,11.63,11.68,720800.0,8.8024,8.8403,8.8024,8.8403,720800.0
2010-03-05 11:30:00,11.68,11.68,11.64,11.64,620600.0,8.8403,8.8403,8.81,8.81,620600.0
2010-03-05 12:00:00,11.64,11.66,11.63,11.65,682400.0,8.81,8.8251,8.8024,8.8176,682400.0
2010-03-05 12:30:00,11.65,11.66,11.65,11.65,543400.0,8.8176,8.8251,8.8176,8.8176,543400.0
2010-03-05 13:00:00,11.65,11.66,11.65,11.65,398000.0,8.8176,8.8251,8.8176,8.8176,398000.0
2010-03-05 13:30:00,11.65,11.66,11.65,11.66,595800.0,8.8176,8.8251,8.8176,8.8251,595800.0
2010-03-05 14:00:00,11.66,11.66,11.64,11.65,343600.0,8.8251,8.8251,8.81,8.8176,343600.0
2010-03-05 14:30:00,11.65,11.68,11.65,11.67,1377800.0,8.8176,8.8403,8.8176,8.8327,1377800.0
2010-03-05 15:00:00,11.66,11.69,11.65,11.67,933800.0,8.8251,8.8479,8.8176,8.8327,933800.0
2010-03-05 15:30:00,11.67,11.7,11.67,11.69,1902000.0,8.8327,8.8554,8.8327,8.8479,1902000.0
2010-03-08 09:30:00,11.52,11.8,11.52,11.74,1357800.0,8.7192,8.9311,8.7192,8.8857,1357800.0
2010-03-08 10:00:00,11.74,11.74,11.67,11.67,1102000.0,8.8857,8.8857,8.8327,8.8327,1102000.0
2010-03-08 10:30:00,11.67,11.7,11.65,11.7,1040000.0,8.8327,8.8554,8.8176,8.8554,1040000.0
2010-03-08 11:00:00,11.71,11.72,11.68,11.7,673000.0,8.863,8.8706,8.8403,8.8554,673000.0
2010-03-08 11:30:00,11.69,11.72,11.68,11.71,468400.0,8.8479,8.8706,8.8403,8.863,468400.0
2010-03-08 12:00:00,11.71,11.74,11.71,11.71,329600.0,8.863,8.8857,8.863,8.863,329600.0
2010-03-08 12:30:00,11.71,11.71,11.68,11.69,291200.0,8.863,8.863,8.8403,8.8479,291200.0
2010-03-08 13:00:00,11.69,11.71,11.67,11.68,448000.0,8.8479,8.863,8.8327,8.8403,448000.0
2010-03-08 13:30:00,11.68,11.69,11.68,11.68,258000.0,8.8403,8.8479,8.8403,8.8403,258000.0
2010-03-08 14:00:00,11.68,11.69,11.65,11.67,696800.0,8.8403,8.8479,8.8176,8.8327,696800.0
2010-03-08 14:30:00,11.68,11.7,11.67,11.67,420200.0,8.8403,8.8554,8.8327,8.8327,420200.0
2010-03-08 15:00:00,11.67,11.68,11.65,11.67,518800.0,8.8327,8.8403,8.8176,8.8327,518800.0
2010-03-08 15:30:00,11.67,11.68,11.65,11.66,985800.0,8.8327,8.8403,8.8176,8.8251,985800.0
2010-03-09 09:30:00,11.71,11.88,11.6,11.71,1204000.0,8.863,8.9917,8.7797,8.863,1204000.0
2010-03-09 10:00:00,11.71,11.73,11.65,11.68,932000.0,8.863,8.8781,8.8176,8.8403,932000.0
2010-03-09 10:30:00,11.67,11.8,11.67,11.8,872800.0,8.8327,8.9311,8.8327,8.9311,872800.0
2010-03-09 11:00:00,11.8,11.8,11.75,11.76,767000.0,8.9311,8.9311,8.8933,8.9008,767000.0
2010-03-09 11:30:00,11.75,11.79,11.74,11.78,773400.0,8.8933,8.9235,8.8857,8.916,773400.0
2010-03-09 12:00:00,11.78,11.83,11.78,11.81,629400.0,8.916,8.9538,8.916,8.9387,629400.0
2010-03-09 12:30:00,11.81,11.83,11.8,11.83,435000.0,8.9387,8.9538,8.9311,8.9538,435000.0
2010-03-09 13:00:00,11.83,11.84,11.81,11.83,481800.0,8.9538,8.9614,8.9387,8.9538,481800.0
2010-03-09 13:30:00,11.83,11.83,11.79,11.81,471600.0,8.9538,8.9538,8.9235,8.9387,471600.0
2010-03-09 14:00:00,11.81,11.85,11.8,11.84,550400.0,8.9387,8.969,8.9311,8.9614,550400.0
2010-03-09 14:30:00,11.84,11.85,11.8,11.8,1157200.0,8.9614,8.969,8.9311,8.9311,1157200.0
2010-03-09 15:00:00,11.81,11.83,11.78,11.79,1694200.0,8.9387,8.9538,8.916,8.9235,1694200.0
2010-03-09 15:30:00,11.79,11.82,11.78,11.81,2585000.0,8.9235,8.9462,8.916,8.9387,2585000.0
2010-03-10 09:30:00,11.77,11.87,11.76,11.83,1409400.0,8.9084,8.9841,8.9008,8.9538,1409400.0
2010-03-10 10:00:00,11.83,11.88,11.81,11.84,1013200.0,8.9538,8.9917,8.9387,8.9614,1013200.0
2010-03-10 10:30:00,11.84,11.9,11.84,11.87,1368000.0,8.9614,9.0068,8.9614,8.9841,1368000.0
2010-03-10 11:00:00,11.87,11.94,11.87,11.92,1533200.0,8.9841,9.0371,8.9841,9.0219,1533200.0
2010-03-10 11:30:00,11.92,11.99,11.92,11.99,1355200.0,9.0219,9.0749,9.0219,9.0749,1355200.0
2010-03-10 12:00:00,11.99,11.99,11.92,11.93,1395200.0,9.0749,9.0749,9.0219,9.0295,1395200.0
2010-03-10 12:30:00,11.93,11.99,11.92,11.98,1064000.0,9.0295,9.0749,9.0219,9.0673,1064000.0
2010-03-10 13:00:00,11.98,12.02,11.96,12.01,1499000.0,9.0673,9.0976,9.0522,9.0901,1499000.0
2010-03-10 13:30:00,12.01,12.08,12.01,12.05,1618000.0,9.0901,9.143,9.0901,9.1203,1618000.0
2010-03-10 14:00:00,12.05,12.12,12.04,12.09,4086800.0,9.1203,9.1733,9.1128,9.1506,4086800.0
2010-03-10 14:30:00,12.09,12.11,12.08,12.09,1675400.0,9.1506,9.1657,9.143,9.1506,1675400.0
2010-03-10 15:00:00,12.09,12.13,12.07,12.11,2226400.0,9.1506,9.1809,9.1355,9.1657,2226400.0
2010-03-10 15:30:00,12.11,12.13,12.11,12.12,3209600.0,9.1657,9.1809,9.1657,9.1733,3209600.0
2010-03-11 09:30:00,12.09,12.12,12.02,12.12,1338200.0,9.1506,9.1733,9.0976,9.1733,1338200.0
2010-03-11 10:00:00,12.12,12.31,12.05,12.27,4012800.0,9.1733,9.3171,9.1203,9.2868,4012800.0
2010-03-11 10:30:00,12.27,12.34,12.22,12.27,2167600.0,9.2868,9.3398,9.249,9.2868,2167600.0
2010-03-11 11:00:00,12.27,12.27,12.24,12.24,1287600.0,9.2868,9.2868,9.2641,9.2641,1287600.0
2010-03-11 11:30:00,12.24,12.26,12.21,12.26,742400.0,9.2641,9.2793,9.2414,9.2793,742400.0
2010-03-11 12:00:00,12.26,12.26,12.17,12.17,1091800.0,9.2793,9.2793,9.2112,9.2112,1091800.0
2010-03-11 12:30:00,12.17,12.2,12.15,12.18,526000.0,9.2112,9.2339,9.196,9.2187,526000.0
2010-03-11 13:00:00,12.17,12.18,12.15,12.15,363800.0,9.2112,9.2187,9.196,9.196,363800.0
2010-03-11 13:30:00,12.15,12.16,12.13,12.13,692400.0,9.196,9.2036,9.1809,9.1809,692400.0
2010-03-11 14:00:00,12.13,12.13,12.11,12.13,523800.0,9.1809,9.1809,9.1657,9.1809,523800.0
2010-03-11 14:30:00,12.13,12.15,12.13,12.15,383400.0,9.1809,9.196,9.1809,9.196,383400.0
2010-03-11 15:00:00,12.15,12.17,12.14,12.15,1403400.0,9.196,9.2112,9.1884,9.196,1403400.0
2010-03-11 15:30:00,12.15,12.15,12.13,12.13,2378400.0,9.196,9.196,9.1809,9.1809,2378400.0
2010-03-12 09:30:00,12.13,12.24,12.13,12.15,1607800.0,9.1809,9.2641,9.1809,9.196,1607800.0
2010-03-12 10:00:00,12.15,12.15,12.07,12.11,1327200.0,9.196,9.196,9.1355,9.1657,1327200.0
2010-03-12 10:30:00,12.12,12.13,12.08,12.11,966200.0,9.1733,9.1809,9.143,9.1657,966200.0
2010-03-12 11:00:00,12.11,12.19,12.09,12.16,1103400.0,9.1657,9.2263,9.1506,9.2036,1103400.0
2010-03-12 11:30:00,12.16,12.17,12.13,12.13,615200.0,9.2036,9.2112,9.1809,9.1809,615200.0
2010-03-12 12:00:00,12.13,12.14,12.1,12.12,534800.0,9.1809,9.1884,9.1582,9.1733,534800.0
2010-03-12 12:30:00,12.12,12.13,12.1,12.13,432200.0,9.1733,9.1809,9.1582,9.1809,432200.0
2010-03-12 13:00:00,12.13,12.15,12.12,12.13,593400.0,9.1809,9.196,9.1733,9.1809,593400.0
2010-03-12 13:30:00,12.13,12.15,12.12,12.15,1051400.0,9.1809,9.196,9.1733,9.196,1051400.0
2010-03-12 14:00:00,12.15,12.17,12.14,12.15,614800.0,9.196,9.2112,9.1884,9.196,614800.0
2010-03-12 14:30:00,12.15,12.17,12.14,12.14,743200.0,9.196,9.2112,9.1884,9.1884,743200.0
2010-03-12 15:00:00,12.14,12.15,12.12,12.12,524600.0,9.1884,9.196,9.1733,9.1733,524600.0
2010-03-12 15:30:00,12.12,12.15,12.12,12.13,1935000.0,9.1733,9.196,9.1733,9.1809,1935000.0
2010-03-15 09:30:00,12.2,12.25,12.13,12.14,1246800.0,9.2339,9.2717,9.1809,9.1884,1246800.0
2010-03-15 10:00:00,12.13,12.21,12.12,12.17,1879400.0,9.1809,9.2414,9.1733,9.2112,1879400.0
2010-03-15 10:30:00,12.17,12.2,12.15,12.19,811000.0,9.2112,9.2339,9.196,9.2263,811000.0
2010-03-15 11:00:00,12.19,12.21,12.13,12.15,627200.0,9.2263,9.2414,9.1809,9.196,627200.0
2010-03-15 11:30:00,12.15,12.15,12.12,12.15,441200.0,9.196,9.196,9.1733,9.196,441200.0
2010-03-15 12:00:00,12.14,12.17,12.13,12.15,565800.0,9.1884,9.2112,9.1809,9.196,565800.0
2010-03-15 12:30:00,12.15,12.17,12.13,12.15,406400.0,9.196,9.2112,9.1809,9.196,406400.0
2010-03-15 13:00:00,12.15,12.17,12.15,12.17,565000.0,9.196,9.2112,9.196,9.2112,565000.0
2010-03-15 13:30:00,12.16,12.17,12.15,12.15,429800.0,9.2036,9.2112,9.196,9.196,429800.0
2010-03-15 14:00:00,12.15,12.15,12.13,12.14,581200.0,9.196,9.196,9.1809,9.1884,581200.0
2010-03-15 14:30:00,12.13,12.19,12.13,12.18,1132800.0,9.1809,9.2263,9.1809,9.2187,1132800.0
2010-03-15 15:00:00,12.18,12.22,12.15,12.22,870800.0,9.2187,9.249,9.196,9.249,870800.0
2010-03-15 15:30:00,12.22,12.23,12.2,12.21,1460200.0,9.249,9.2566,9.2339,9.2414,1460200.0
2010-03-16 09:30:00,12.47,12.6,12.43,12.58,7340000.0,9.4382,9.5366,9.4079,9.5215,7340000.0
2010-03-16 10:00:00,12.58,12.65,12.51,12.59,5142800.0,9.5215,9.5745,9.4685,9.529,5142800.0
2010-03-16 10:30:00,12.59,12.63,12.54,12.61,2260800.0,9.529,9.5593,9.4912,9.5442,2260800.0
2010-03-16 11:00:00,12.61,12.62,12.52,12.56,1871600.0,9.5442,9.5517,9.4761,9.5063,1871600.0
2010-03-16 11:30:00,12.56,12.67,12.55,12.67,1978000.0,9.5063,9.5896,9.4988,9.5896,1978000.0
2010-03-16 12:00:00,12.67,12.69,12.63,12.64,1481400.0,9.5896,9.6047,9.5593,9.5669,1481400.0
2010-03-16 12:30:00,12.64,12.66,12.58,12.61,770400.0,9.5669,9.582,9.5215,9.5442,770400.0
2010-03-16 13:00:00,12.61,12.62,12.58,12.6,476800.0,9.5442,9.5517,9.5215,9.5366,476800.0
2010-03-16 13:30:00,12.6,12.63,12.58,12.63,1370800.0,9.5366,9.5593,9.5215,9.5593,1370800.0
2010-03-16 14:00:00,12.63,12.63,12.55,12.6,2033000.0,9.5593,9.5593,9.4988,9.5366,2033000.0
2010-03-16 14:30:00,12.6,12.64,12.56,12.63,2399600.0,9.5366,9.5669,9.5063,9.5593,2399600.0
2010-03-16 15:00:00,12.63,12.67,12.62,12.66,1635600.0,9.5593,9.5896,9.5517,9.582,1635600.0
2010-03-16 15:30:00,12.66,12.66,12.62,12.63,3569600.0,9.582,9.582,9.5517,9.5593,3569600.0
2010-03-17 09:30:00,12.68,12.69,12.58,12.63,1985000.0,9.5972,9.6047,9.5215,9.5593,1985000.0
2010-03-17 10:00:00,12.63,12.66,12.56,12.65,1950800.0,9.5593,9.582,9.5063,9.5745,1950800.0
2010-03-17 10:30:00,12.65,12.7,12.63,12.69,832400.0,9.5745,9.6123,9.5593,9.6047,832400.0
2010-03-17 11:00:00,12.69,12.71,12.64,12.67,719400.0,9.6047,9.6199,9.5669,9.5896,719400.0
2010-03-17 11:30:00,12.67,12.67,12.63,12.64,644800.0,9.5896,9.5896,9.5593,9.5669,644800.0
2010-03-17 12:00:00,12.64,12.67,12.63,12.66,555400.0,9.5669,9.5896,9.5593,9.582,555400.0
2010-03-17 12:30:00,12.66,12.7,12.65,12.69,544800.0,9.582,9.6123,9.5745,9.6047,544800.0
2010-03-17 13:00:00,12.69,12.72,12.67,12.72,582600.0,9.6047,9.6274,9.5896,9.6274,582600.0
2010-03-17 13:30:00,12.72,12.81,12.72,12.8,2852200.0,9.6274,9.6956,9.6274,9.688,2852200.0
2010-03-17 14:00:00,12.79,12.83,12.78,12.8,2436000.0,9.6804,9.7107,9.6728,9.688,2436000.0
2010-03-17 14:30:00,12.8,12.82,12.77,12.78,1443000.0,9.688,9.7031,9.6653,9.6728,1443000.0
2010-03-17 15:00:00,12.78,12.8,12.72,12.72,1627600.0,9.6728,9.688,9.6274,9.6274,1627600.0
2010-03-17 15:30:00,12.73,12.8,12.71,12.78,4382600.0,9.635,9.688,9.6199,9.6728,4382600.0
2010-03-18 09:30:00,12.72,12.75,12.69,12.69,1291400.0,9.6274,9.6501,9.6047,9.6047,1291400.0
2010-03-18 10:00:00,12.7,12.71,12.58,12.58,1804800.0,9.6123,9.6199,9.5215,9.5215,1804800.0
2010-03-18 10:30:00,12.58,12.62,12.53,12.62,1929600.0,9.5215,9.5517,9.4836,9.5517,1929600.0
2010-03-18 11:00:00,12.61,12.62,12.56,12.56,991200.0,9.5442,9.5517,9.5063,9.5063,991200.0
2010-03-18 11:30:00,12.56,12.58,12.52,12.56,1075000.0,9.5063,9.5215,9.4761,9.5063,1075000.0
2010-03-18 12:00:00,12.56,12.58,12.52,12.58,945200.0,9.5063,9.5215,9.4761,9.5215,945200.0
2010-03-18 12:30:00,12.58,12.59,12.55,12.56,602800.0,9.5215,9.529,9.4988,9.5063,602800.0
2010-03-18 13:00:00,12.56,12.58,12.55,12.55,461000.0,9.5063,9.5215,9.4988,9.4988,461000.0
2010-03-18 13:30:00,12.56,12.59,12.54,12.58,1692000.0,9.5063,9.529,9.4912,9.5215,1692000.0
2010-03-18 14:00:00,12.58,12.58,12.54,12.55,725600.0,9.5215,9.5215,9.4912,9.4988,725600.0
2010-03-18 14:30:00,12.55,12.58,12.52,12.54,1006600.0,9.4988,9.5215,9.4761,9.4912,1006600.0
2010-03-18 15:00:00,12.54,12.54,12.49,12.49,2320600.0,9.4912,9.4912,9.4534,9.4534,2320600.0
2010-03-18 15:30:00,12.49,12.52,12.49,12.51,5884000.0,9.4534,9.4761,9.4534,9.4685,5884000.0
2010-03-19 09:30:00,12.49,12.58,12.38,12.49,7404000.0,9.4534,9.5215,9.3701,9.4534,7404000.0
2010-03-19 10:00:00,12.49,12.52,12.45,12.51,1427400.0,9.4534,9.4761,9.4231,9.4685,1427400.0
2010-03-19 10:30:00,12.51,12.52,12.46,12.51,1022200.0,9.4685,9.4761,9.4306,9.4685,1022200.0
2010-03-19 11:00:00,12.51,12.52,12.45,12.49,826000.0,9.4685,9.4761,9.4231,9.4534,826000.0
2010-03-19 11:30:00,12.49,12.54,12.47,12.51,2125200.0,9.4534,9.4912,9.4382,9.4685,2125200.0
2010-03-19 12:00:00,12.51,12.53,12.49,12.51,674400.0,9.4685,9.4836,9.4534,9.4685,674400.0
2010-03-19 12:30:00,12.51,12.51,12.45,12.47,679200.0,9.4685,9.4685,9.4231,9.4382,679200.0
2010-03-19 13:00:00,12.47,12.49,12.44,12.46,626000.0,9.4382,9.4534,9.4155,9.4306,626000.0
2010-03-19 13:30:00,12.46,12.47,12.44,12.47,453200.0,9.4306,9.4382,9.4155,9.4382,453200.0
2010-03-19 14:00:00,12.46,12.5,12.45,12.49,1085000.0,9.4306,9.4609,9.4231,9.4534,1085000.0
2010-03-19 14:30:00,12.48,12.49,12.46,12.47,565400.0,9.4458,9.4534,9.4306,9.4382,565400.0
2010-03-19 15:00:00,12.47,12.5,12.47,12.47,792200.0,9.4382,9.4609,9.4382,9.4382,792200.0
2010-03-19 15:30:00,12.47,12.49,12.44,12.49,2289000.0,9.4382,9.4534,9.4155,9.4534,2289000.0
2010-03-22 09:30:00,12.39,12.49,12.18,12.44,2765800.0,9.3777,9.4534,9.2187,9.4155,2765800.0
2010-03-22 10:00:00,12.44,12.56,12.42,12.55,1348000.0,9.4155,9.5063,9.4004,9.4988,1348000.0
2010-03-22 10:30:00,12.55,12.6,12.55,12.56,855200.0,9.4988,9.5366,9.4988,9.5063,855200.0
2010-03-22 11:00:00,12.56,12.58,12.55,12.57,416200.0,9.5063,9.5215,9.4988,9.5139,416200.0
2010-03-22 11:30:00,12.56,12.64,12.56,12.63,607200.0,9.5063,9.5669,9.5063,9.5593,607200.0
2010-03-22 12:00:00,12.64,12.64,12.61,12.63,650400.0,9.5669,9.5669,9.5442,9.5593,650400.0
2010-03-22 12:30:00,12.63,12.63,12.59,12.63,482600.0,9.5593,9.5593,9.529,9.5593,482600.0
2010-03-22 13:00:00,12.62,12.67,12.62,12.65,673000.0,9.5517,9.5896,9.5517,9.5745,673000.0
2010-03-22 13:30:00,12.65,12.67,12.62,12.63,447800.0,9.5745,9.5896,9.5517,9.5593,447800.0
2010-03-22 14:00:00,12.63,12.65,12.6,12.65,588600.0,9.5593,9.5745,9.5366,9.5745,588600.0
2010-03-22 14:30:00,12.65,12.69,12.65,12.68,1479800.0,9.5745,9.6047,9.5745,9.5972,1479800.0
2010-03-22 15:00:00,12.68,12.69,12.65,12.68,821400.0,9.5972,9.6047,9.5745,9.5972,821400.0
2010-03-22 15:30:00,12.68,12.68,12.6,12.63,3944600.0,9.5972,9.5972,9.5366,9.5593,3944600.0
2010-03-23 09:30:00,12.63,12.72,12.47,12.55,1573400.0,9.5593,9.6274,9.4382,9.4988,1573400.0
2010-03-23 10:00:00,12.54,12.56,12.48,12.52,1328600.0,9.4912,9.5063,9.4458,9.4761,1328600.0
2010-03-23 10:30:00,12.52,12.53,12.49,12.49,892800.0,9.4761,9.4836,9.4534,9.4534,892800.0
2010-03-23 11:00:00,12.49,12.54,12.48,12.54,902600.0,9.4534,9.4912,9.4458,9.4912,902600.0
2010-03-23 11:30:00,12.54,12.59,12.53,12.59,699200.0,9.4912,9.529,9.4836,9.529,699200.0
2010-03-23 12:00:00,12.59,12.6,12.57,12.59,700200.0,9.529,9.5366,9.5139,9.529,700200.0
2010-03-23 12:30:00,12.6,12.63,12.58,12.6,804600.0,9.5366,9.5593,9.5215,9.5366,804600.0
2010-03-23 13:00:00,12.6,12.62,12.59,12.6,774400.0,9.5366,9.5517,9.529,9.5366,774400.0
2010-03-23 13:30:00,12.6,12.63,12.58,12.59,1769600.0,9.5366,9.5593,9.5215,9.529,1769600.0
2010-03-23 14:00:00,12.59,12.65,12.59,12.64,689800.0,9.529,9.5745,9.529,9.5669,689800.0
2010-03-23 14:30:00,12.65,12.65,12.6,12.61,981200.0,9.5745,9.5745,9.5366,9.5442,981200.0
2010-03-23 15:00:00,12.61,12.65,12.59,12.64,1235600.0,9.5442,9.5745,9.529,9.5669,1235600.0
2010-03-23 15:30:00,12.64,12.71,12.64,12.71,4492800.0,9.5669,9.6199,9.5669,9.6199,4492800.0
2010-03-24 09:30:00,12.88,13.0,12.75,12.89,6264800.0,9.7485,9.8394,9.6501,9.7561,6264800.0
2010-03-24 10:00:00,12.88,12.9,12.77,12.81,3216200.0,9.7485,9.7637,9.6653,9.6956,3216200.0
2010-03-24 10:30:00,12.81,12.84,12.79,12.79,1218000.0,9.6956,9.7183,9.6804,9.6804,1218000.0
2010-03-24 11:00:00,12.79,12.81,12.72,12.77,1469000.0,9.6804,9.6956,9.6274,9.6653,1469000.0
2010-03-24 11:30:00,12.76,12.83,12.76,12.8,827400.0,9.6577,9.7107,9.6577,9.688,827400.0
2010-03-24 12:00:00,12.8,12.83,12.79,12.81,1206400.0,9.688,9.7107,9.6804,9.6956,1206400.0
2010-03-24 12:30:00,12.81,12.82,12.75,12.76,1103000.0,9.6956,9.7031,9.6501,9.6577,1103000.0
2010-03-24 13:00:00,12.76,12.77,12.68,12.7,1267200.0,9.6577,9.6653,9.5972,9.6123,1267200.0
2010-03-24 13:30:00,12.7,12.72,12.64,12.67,991400.0,9.6123,9.6274,9.5669,9.5896,991400.0
2010-03-24 14:00:00,12.67,12.7,12.63,12.68,1015200.0,9.5896,9.6123,9.5593,9.5972,1015200.0
2010-03-24 14:30:00,12.67,12.68,12.64,12.65,1003600.0,9.5896,9.5972,9.5669,9.5745,1003600.0
2010-03-24 15:00:00,12.65,12.67,12.63,12.64,1151600.0,9.5745,9.5896,9.5593,9.5669,1151600.0
2010-03-24 15:30:00,12.64,12.67,12.62,12.65,2059000.0,9.5669,9.5896,9.5517,9.5745,2059000.0
2010-03-25 09:30:00,12.55,12.56,12.26,12.3,5675400.0,9.4988,9.5063,9.2793,9.3095,5675400.0
2010-03-25 10:00:00,12.31,12.32,12.21,12.28,3034400.0,9.3171,9.3247,9.2414,9.2944,3034400.0
2010-03-25 10:30:00,12.29,12.3,12.2,12.23,2345200.0,9.302,9.3095,9.2339,9.2566,2345200.0
2010-03-25 11:00:00,12.23,12.35,12.22,12.35,2673600.0,9.2566,9.3474,9.249,9.3474,2673600.0
2010-03-25 11:30:00,12.35,12.39,12.33,12.33,2118200.0,9.3474,9.3777,9.3323,9.3323,2118200.0
2010-03-25 12:00:00,12.33,12.38,12.33,12.36,664800.0,9.3323,9.3701,9.3323,9.355,664800.0
2010-03-25 12:30:00,12.36,12.42,12.36,12.38,1042000.0,9.355,9.4004,9.355,9.3701,1042000.0
2010-03-25 13:00:00,12.38,12.41,12.37,12.38,1361600.0,9.3701,9.3928,9.3625,9.3701,1361600.0
2010-03-25 13:30:00,12.38,12.38,12.3,12.33,2218400.0,9.3701,9.3701,9.3095,9.3323,2218400.0
2010-03-25 14:00:00,12.33,12.34,12.25,12.26,2464400.0,9.3323,9.3398,9.2717,9.2793,2464400.0
2010-03-25 14:30:00,12.26,12.27,12.15,12.18,3335400.0,9.2793,9.2868,9.196,9.2187,3335400.0
2010-03-25 15:00:00,12.18,12.23,12.17,12.17,2933200.0,9.2187,9.2566,9.2112,9.2112,2933200.0
2010-03-25 15:30:00,12.17,12.18,12.08,12.11,6817800.0,9.2112,9.2187,9.143,9.1657,6817800.0
2010-03-26 09:30:00,12.2,12.27,12.2,12.24,3124600.0,9.2339,9.2868,9.2339,9.2641,3124600.0
2010-03-26 10:00:00,12.24,12.35,12.24,12.35,2604600.0,9.2641,9.3474,9.2641,9.3474,2604600.0
2010-03-26 10:30:00,12.35,12.38,12.34,12.38,2337000.0,9.3474,9.3701,9.3398,9.3701,2337000.0
2010-03-26 11:00:00,12.38,12.4,12.35,12.39,1011200.0,9.3701,9.3852,9.3474,9.3777,1011200.0
2010-03-26 11:30:00,12.39,12.41,12.37,12.39,1687600.0,9.3777,9.3928,9.3625,9.3777,1687600.0
2010-03-26 12:00:00,12.38,12.42,12.34,12.34,942200.0,9.3701,9.4004,9.3398,9.3398,942200.0
2010-03-26 12:30:00,12.35,12.36,12.29,12.3,730400.0,9.3474,9.355,9.302,9.3095,730400.0
2010-03-26 13:00:00,12.3,12.31,12.27,12.29,640000.0,9.3095,9.3171,9.2868,9.302,640000.0
2010-03-26 13:30:00,12.29,12.31,12.28,12.29,753000.0,9.302,9.3171,9.2944,9.302,753000.0
2010-03-26 14:00:00,12.29,12.31,12.27,12.29,1174600.0,9.302,9.3171,9.2868,9.302,1174600.0
2010-03-26 14:30:00,12.3,12.3,12.24,12.26,1074000.0,9.3095,9.3095,9.2641,9.2793,1074000.0
2010-03-26 15:00:00,12.26,12.29,12.25,12.28,809200.0,9.2793,9.302,9.2717,9.2944,809200.0
2010-03-26 15:30:00,12.28,12.3,12.26,12.3,2228400.0,9.2944,9.3095,9.2793,9.3095,2228400.0
2010-03-29 09:30:00,12.31,12.38,12.24,12.24,965000.0,9.3171,9.3701,9.2641,9.2641,965000.0
2010-03-29 10:00:00,12.24,12.29,12.24,12.24,1032400.0,9.2641,9.302,9.2641,9.2641,1032400.0
2010-03-29 10:30:00,12.24,12.25,12.2,12.23,770200.0,9.2641,9.2717,9.2339,9.2566,770200.0
2010-03-29 11:00:00,12.23,12.28,12.22,12.26,640000.0,9.2566,9.2944,9.249,9.2793,640000.0
2010-03-29 11:30:00,12.26,12.26,12.21,12.22,455800.0,9.2793,9.2793,9.2414,9.249,455800.0
2010-03-29 12:00:00,12.22,12.22,12.2,12.21,452000.0,9.249,9.249,9.2339,9.2414,452000.0
2010-03-29 12:30:00,12.21,12.21,12.17,12.18,482000.0,9.2414,9.2414,9.2112,9.2187,482000.0
2010-03-29 13:00:00,12.18,12.21,12.17,12.19,558200.0,9.2187,9.2414,9.2112,9.2263,558200.0
2010-03-29 13:30:00,12.18,12.19,12.15,12.16,792200.0,9.2187,9.2263,9.196,9.2036,792200.0
2010-03-29 14:00:00,12.16,12.17,12.15,12.16,605600.0,9.2036,9.2112,9.196,9.2036,605600.0
2010-03-29 14:30:00,12.15,12.21,12.15,12.21,578600.0,9.196,9.2414,9.196,9.2414,578600.0
2010-03-29 15:00:00,12.21,12.22,12.2,12.22,648000.0,9.2414,9.249,9.2339,9.249,648000.0
2010-03-29 15:30:00,12.22,12.31,12.19,12.31,4491400.0,9.249,9.3171,9.2263,9.3171,4491400.0
2010-03-30 09:30:00,12.21,12.31,12.2,12.28,1122600.0,9.2414,9.3171,9.2339,9.2944,1122600.0
2010-03-30 10:00:00,12.27,12.31,12.2,12.22,1424200.0,9.2868,9.3171,9.2339,9.249,1424200.0
2010-03-30 10:30:00,12.22,12.24,12.21,12.24,653600.0,9.249,9.2641,9.2414,9.2641,653600.0
2010-03-30 11:00:00,12.24,12.24,12.12,12.13,906400.0,9.2641,9.2641,9.1733,9.1809,906400.0
2010-03-30 11:30:00,12.13,12.2,12.13,12.19,631600.0,9.1809,9.2339,9.1809,9.2263,631600.0
2010-03-30 12:00:00,12.19,12.25,12.19,12.25,532800.0,9.2263,9.2717,9.2263,9.2717,532800.0
2010-03-30 12:30:00,12.24,12.29,12.24,12.28,1036600.0,9.2641,9.302,9.2641,9.2944,1036600.0
2010-03-30 13:00:00,12.28,12.29,12.24,12.27,490000.0,9.2944,9.302,9.2641,9.2868,490000.0
2010-03-30 13:30:00,12.27,12.29,12.25,12.28,544400.0,9.2868,9.302,9.2717,9.2944,544400.0
2010-03-30 14:00:00,12.28,12.3,12.27,12.28,532000.0,9.2944,9.3095,9.2868,9.2944,532000.0
2010-03-30 14:30:00,12.29,12.31,12.28,12.29,458600.0,9.302,9.3171,9.2944,9.302,458600.0
2010-03-30 15:00:00,12.29,12.3,12.28,12.29,580600.0,9.302,9.3095,9.2944,9.302,580600.0
2010-03-30 15:30:00,12.29,12.31,12.27,12.28,2529800.0,9.302,9.3171,9.2868,9.2944,2529800.0
2010-03-31 09:30:00,12.17,12.28,12.1,12.11,1130400.0,9.2112,9.2944,9.1582,9.1657,1130400.0
2010-03-31 10:00:00,12.12,12.19,12.11,12.16,860400.0,9.1733,9.2263,9.1657,9.2036,860400.0
2010-03-31 10:30:00,12.15,12.19,12.13,12.17,595400.0,9.196,9.2263,9.1809,9.2112,595400.0
2010-03-31 11:00:00,12.17,12.17,12.13,12.13,1004400.0,9.2112,9.2112,9.1809,9.1809,1004400.0
2010-03-31 11:30:00,12.13,12.18,12.13,12.18,567000.0,9.1809,9.2187,9.1809,9.2187,567000.0
2010-03-31 12:00:00,12.18,12.2,12.16,12.17,395400.0,9.2187,9.2339,9.2036,9.2112,395400.0
2010-03-31 12:30:00,12.17,12.2,12.15,12.17,726800.0,9.2112,9.2339,9.196,9.2112,726800.0
2010-03-31 13:00:00,12.17,12.2,12.15,12.2,373800.0,9.2112,9.2339,9.196,9.2339,373800.0
2010-03-31 13:30:00,12.2,12.21,12.18,12.2,1143400.0,9.2339,9.2414,9.2187,9.2339,1143400.0
2010-03-31 14:00:00,12.21,12.22,12.19,12.2,1082000.0,9.2414,9.249,9.2263,9.2339,1082000.0
2010-03-31 14:30:00,12.2,12.21,12.13,12.15,1756600.0,9.2339,9.2414,9.1809,9.196,1756600.0
2010-03-31 15:00:00,12.15,12.16,12.13,12.16,692200.0,9.196,9.2036,9.1809,9.2036,692200.0
2010-03-31 15:30:00,12.15,12.17,12.12,12.13,2295600.0,9.196,9.2112,9.1733,9.1809,2295600.0
2010-04-01 09:30:00,12.19,12.33,12.18,12.32,1842200.0,9.2263,9.3323,9.2187,9.3247,1842200.0
2010-04-01 10:00:00,12.33,12.37,12.25,12.27,1134200.0,9.3323,9.3625,9.2717,9.2868,1134200.0
2010-04-01 10:30:00,12.27,12.28,12.18,12.18,753800.0,9.2868,9.2944,9.2187,9.2187,753800.0
2010-04-01 11:00:00,12.18,12.19,12.13,12.16,883200.0,9.2187,9.2263,9.1809,9.2036,883200.0
2010-04-01 11:30:00,12.17,12.21,12.16,12.18,516400.0,9.2112,9.2414,9.2036,9.2187,516400.0
2010-04-01 12:00:00,12.18,12.19,12.13,12.13,554800.0,9.2187,9.2263,9.1809,9.1809,554800.0
2010-04-01 12:30:00,12.13,12.17,12.13,12.13,682600.0,9.1809,9.2112,9.1809,9.1809,682600.0
2010-04-01 13:00:00,12.14,12.15,12.12,12.12,702000.0,9.1884,9.196,9.1733,9.1733,702000.0
2010-04-01 13:30:00,12.12,12.13,12.01,12.02,1269800.0,9.1733,9.1809,9.0901,9.0976,1269800.0
2010-04-01 14:00:00,12.02,12.06,12.01,12.04,1059800.0,9.0976,9.1279,9.0901,9.1128,1059800.0
2010-04-01 14:30:00,12.04,12.05,11.97,12.03,1616600.0,9.1128,9.1203,9.0598,9.1052,1616600.0
2010-04-01 15:00:00,12.03,12.09,12.02,12.09,1282200.0,9.1052,9.1506,9.0976,9.1506,1282200.0
2010-04-01 15:30:00,12.09,12.12,12.08,12.12,2293000.0,9.1506,9.1733,9.143,9.1733,2293000.0
2010-04-05 09:30:00,12.06,12.22,12.06,12.22,2049400.0,9.165,9.2866,9.165,9.2866,2049400.0
2010-04-05 10:00:00,12.22,12.33,12.2,12.3,1964000.0,9.2866,9.3702,9.2714,9.3474,1964000.0
2010-04-05 10:30:00,12.31,12.39,12.3,12.36,1978200.0,9.355,9.4158,9.3474,9.393,1978200.0
2010-04-05 11:00:00,12.36,12.38,12.35,12.38,861800.0,9.393,9.4082,9.3854,9.4082,861800.0
2010-04-05 11:30:00,12.38,12.38,12.31,12.36,859600.0,9.4082,9.4082,9.355,9.393,859600.0
2010-04-05 12:00:00,12.35,12.36,12.31,12.33,514200.0,9.3854,9.393,9.355,9.3702,514200.0
2010-04-05 12:30:00,12.33,12.34,12.29,12.3,584600.0,9.3702,9.3778,9.3398,9.3474,584600.0
2010-04-05 13:00:00,12.3,12.33,12.28,12.31,519800.0,9.3474,9.3702,9.3322,9.355,519800.0
2010-04-05 13:30:00,12.31,12.33,12.28,12.32,628000.0,9.355,9.3702,9.3322,9.3626,628000.0
2010-04-05 14:00:00,12.32,12.37,12.31,12.35,730600.0,9.3626,9.4006,9.355,9.3854,730600.0
2010-04-05 14:30:00,12.35,12.38,12.35,12.36,716600.0,9.3854,9.4082,9.3854,9.393,716600.0
2010-04-05 15:00:00,12.36,12.36,12.33,12.34,984400.0,9.393,9.393,9.3702,9.3778,984400.0
2010-04-05 15:30:00,12.34,12.34,12.3,12.31,2170000.0,9.3778,9.3778,9.3474,9.355,2170000.0
2010-04-06 09:30:00,12.25,12.27,12.2,12.26,1424000.0,9.3094,9.3246,9.2714,9.317,1424000.0
2010-04-06 10:00:00,12.27,12.28,12.21,12.22,672600.0,9.3246,9.3322,9.279,9.2866,672600.0
2010-04-06 10:30:00,12.22,12.22,12.18,12.21,885200.0,9.2866,9.2866,9.2562,9.279,885200.0
2010-04-06 11:00:00,12.21,12.29,12.18,12.29,1921000.0,9.279,9.3398,9.2562,9.3398,1921000.0
2010-04-06 11:30:00,12.29,12.3,12.27,12.28,806000.0,9.3398,9.3474,9.3246,9.3322,806000.0
2010-04-06 12:00:00,12.28,12.31,12.27,12.29,721800.0,9.3322,9.355,9.3246,9.3398,721800.0
2010-04-06 12:30:00,12.29,12.29,12.25,12.27,389600.0,9.3398,9.3398,9.3094,9.3246,389600.0
2010-04-06 13:00:00,12.27,12.3,12.27,12.3,408000.0,9.3246,9.3474,9.3246,9.3474,408000.0
2010-04-06 13:30:00,12.3,12.3,12.27,12.28,397800.0,9.3474,9.3474,9.3246,9.3322,397800.0
2010-04-06 14:00:00,12.28,12.35,12.27,12.35,651200.0,9.3322,9.3854,9.3246,9.3854,651200.0
2010-04-06 14:30:00,12.35,12.35,12.31,12.32,428000.0,9.3854,9.3854,9.355,9.3626,428000.0
2010-04-06 15:00:00,12.33,12.33,12.28,12.29,573600.0,9.3702,9.3702,9.3322,9.3398,573600.0
2010-04-06 15:30:00,12.29,12.31,12.28,12.29,1709400.0,9.3398,9.355,9.3322,9.3398,1709400.0
2010-04-07 09:30:00,12.4,12.47,12.38,12.42,1633400.0,9.4234,9.4766,9.4082,9.4386,1633400.0
2010-04-07 10:00:00,12.42,12.47,12.4,12.42,1378400.0,9.4386,9.4766,9.4234,9.4386,1378400.0
2010-04-07 10:30:00,12.42,12.44,12.35,12.37,1727800.0,9.4386,9.4538,9.3854,9.4006,1727800.0
2010-04-07 11:00:00,12.37,12.46,12.35,12.46,949600.0,9.4006,9.469,9.3854,9.469,949600.0
2010-04-07 11:30:00,12.45,12.46,12.42,12.46,606800.0,9.4614,9.469,9.4386,9.469,606800.0
2010-04-07 12:00:00,12.46,12.47,12.43,12.44,599000.0,9.469,9.4766,9.4462,9.4538,599000.0
2010-04-07 12:30:00,12.45,12.47,12.44,12.47,541800.0,9.4614,9.4766,9.4538,9.4766,541800.0
2010-04-07 13:00:00,12.47,12.51,12.46,12.51,971000.0,9.4766,9.507,9.469,9.507,971000.0
2010-04-07 13:30:00,12.51,12.51,12.48,12.5,1418000.0,9.507,9.507,9.4842,9.4994,1418000.0
2010-04-07 14:00:00,12.5,12.51,12.44,12.45,791800.0,9.4994,9.507,9.4538,9.4614,791800.0
2010-04-07 14:30:00,12.45,12.46,12.42,12.45,934000.0,9.4614,9.469,9.4386,9.4614,934000.0
2010-04-07 15:00:00,12.45,12.45,12.36,12.41,2032600.0,9.4614,9.4614,9.393,9.431,2032600.0
2010-04-07 15:30:00,12.41,12.47,12.4,12.46,2357800.0,9.431,9.4766,9.4234,9.469,2357800.0
2010-04-08 09:30:00,12.38,12.44,12.31,12.36,1545000.0,9.4082,9.4538,9.355,9.393,1545000.0
2010-04-08 10:00:00,12.36,12.38,12.34,12.38,991800.0,9.393,9.4082,9.3778,9.4082,991800.0
2010-04-08 10:30:00,12.38,12.42,12.38,12.4,1340400.0,9.4082,9.4386,9.4082,9.4234,1340400.0
2010-04-08 11:00:00,12.4,12.41,12.37,12.39,1159000.0,9.4234,9.431,9.4006,9.4158,1159000.0
2010-04-08 11:30:00,12.39,12.42,12.39,12.41,1116200.0,9.4158,9.4386,9.4158,9.431,1116200.0
2010-04-08 12:00:00,12.41,12.45,12.38,12.43,938000.0,9.431,9.4614,9.4082,9.4462,938000.0
2010-04-08 12:30:00,12.43,12.47,12.42,12.46,607800.0,9.4462,9.4766,9.4386,9.469,607800.0
2010-04-08 13:00:00,12.46,12.49,12.45,12.46,487600.0,9.469,9.4918,9.4614,9.469,487600.0
2010-04-08 13:30:00,12.46,12.5,12.46,12.46,1388400.0,9.469,9.4994,9.469,9.469,1388400.0
2010-04-08 14:00:00,12.46,12.5,12.46,12.49,621400.0,9.469,9.4994,9.469,9.4918,621400.0
2010-04-08 14:30:00,12.49,12.49,12.44,12.47,783400.0,9.4918,9.4918,9.4538,9.4766,783400.0
2010-04-08 15:00:00,12.47,12.47,12.46,12.46,714000.0,9.4766,9.4766,9.469,9.469,714000.0
2010-04-08 15:30:00,12.46,12.47,12.42,12.42,1927400.0,9.469,9.4766,9.4386,9.4386,1927400.0
2010-04-09 09:30:00,12.43,12.47,12.24,12.28,1986200.0,9.4462,9.4766,9.3018,9.3322,1986200.0
2010-04-09 10:00:00,12.28,12.31,12.22,12.24,1451800.0,9.3322,9.355,9.2866,9.3018,1451800.0
2010-04-09 10:30:00,12.24,12.32,12.24,12.31,1133200.0,9.3018,9.3626,9.3018,9.355,1133200.0
2010-04-09 11:00:00,12.31,12.36,12.31,12.36,533800.0,9.355,9.393,9.355,9.393,533800.0
2010-04-09 11:30:00,12.36,12.37,12.33,12.33,459200.0,9.393,9.4006,9.3702,9.3702,459200.0
2010-04-09 12:00:00,12.33,12.33,12.3,12.31,274200.0,9.3702,9.3702,9.3474,9.355,274200.0
2010-04-09 12:30:00,12.31,12.31,12.29,12.3,490400.0,9.355,9.355,9.3398,9.3474,490400.0
2010-04-09 13:00:00,12.3,12.31,12.28,12.29,564800.0,9.3474,9.355,9.3322,9.3398,564800.0
2010-04-09 13:30:00,12.29,12.3,12.29,12.3,453200.0,9.3398,9.3474,9.3398,9.3474,453200.0
2010-04-09 14:00:00,12.3,12.33,12.28,12.31,488000.0,9.3474,9.3702,9.3322,9.355,488000.0
2010-04-09 14:30:00,12.31,12.33,12.31,12.32,391000.0,9.355,9.3702,9.355,9.3626,391000.0
2010-04-09 15:00:00,12.32,12.33,12.29,12.31,668400.0,9.3626,9.3702,9.3398,9.355,668400.0
2010-04-09 15:30:00,12.31,12.37,12.31,12.37,2467400.0,9.355,9.4006,9.355,9.4006,2467400.0
2010-04-12 09:30:00,12.35,12.4,12.27,12.27,1205200.0,9.3854,9.4234,9.3246,9.3246,1205200.0
2010-04-12 10:00:00,12.27,12.31,12.24,12.24,1590600.0,9.3246,9.355,9.3018,9.3018,1590600.0
2010-04-12 10:30:00,12.24,12.27,12.22,12.24,1086200.0,9.3018,9.3246,9.2866,9.3018,1086200.0
2010-04-12 11:00:00,12.24,12.24,12.18,12.18,1042800.0,9.3018,9.3018,9.2562,9.2562,1042800.0
2010-04-12 11:30:00,12.18,12.23,12.16,12.21,1358200.0,9.2562,9.2942,9.241,9.279,1358200.0
2010-04-12 12:00:00,12.21,12.24,12.21,12.22,243800.0,9.279,9.3018,9.279,9.2866,243800.0
2010-04-12 12:30:00,12.22,12.26,12.22,12.26,505800.0,9.2866,9.317,9.2866,9.317,505800.0
2010-04-12 13:00:00,12.26,12.28,12.25,12.26,506800.0,9.317,9.3322,9.3094,9.317,506800.0
2010-04-12 13:30:00,12.26,12.28,12.24,12.24,468000.0,9.317,9.3322,9.3018,9.3018,468000.0
2010-04-12 14:00:00,12.24,12.26,12.24,12.24,561400.0,9.3018,9.317,9.3018,9.3018,561400.0
2010-04-12 14:30:00,12.25,12.26,12.22,12.24,467200.0,9.3094,9.317,9.2866,9.3018,467200.0
2010-04-12 15:00:00,12.24,12.28,12.24,12.26,860600.0,9.3018,9.3322,9.3018,9.317,860600.0
2010-04-12 15:30:00,12.26,12.27,12.24,12.24,1790800.0,9.317,9.3246,9.3018,9.3018,1790800.0
2010-04-13 09:30:00,12.22,12.32,12.16,12.29,1844600.0,9.2866,9.3626,9.241,9.3398,1844600.0
2010-04-13 10:00:00,12.28,12.3,12.22,12.23,1195200.0,9.3322,9.3474,9.2866,9.2942,1195200.0
2010-04-13 10:30:00,12.23,12.27,12.18,12.26,1021000.0,9.2942,9.3246,9.2562,9.317,1021000.0
2010-04-13 11:00:00,12.26,12.33,12.26,12.31,791200.0,9.317,9.3702,9.317,9.355,791200.0
2010-04-13 11:30:00,12.31,12.33,12.29,12.31,420000.0,9.355,9.3702,9.3398,9.355,420000.0
2010-04-13 12:00:00,12.31,12.34,12.29,12.33,639200.0,9.355,9.3778,9.3398,9.3702,639200.0
2010-04-13 12:30:00,12.33,12.38,12.32,12.36,719000.0,9.3702,9.4082,9.3626,9.393,719000.0
2010-04-13 13:00:00,12.35,12.37,12.34,12.35,688800.0,9.3854,9.4006,9.3778,9.3854,688800.0
2010-04-13 13:30:00,12.35,12.38,12.35,12.37,616600.0,9.3854,9.4082,9.3854,9.4006,616600.0
2010-04-13 14:00:00,12.37,12.38,12.33,12.34,2043000.0,9.4006,9.4082,9.3702,9.3778,2043000.0
2010-04-13 14:30:00,12.34,12.36,12.33,12.34,682000.0,9.3778,9.393,9.3702,9.3778,682000.0
2010-04-13 15:00:00,12.34,12.4,12.34,12.4,1119400.0,9.3778,9.4234,9.3778,9.4234,1119400.0
2010-04-13 15:30:00,12.4,12.4,12.35,12.37,2249800.0,9.4234,9.4234,9.3854,9.4006,2249800.0
2010-04-14 09:30:00,12.35,12.37,12.24,12.27,2582600.0,9.3854,9.4006,9.3018,9.3246,2582600.0
2010-04-14 10:00:00,12.27,12.28,12.2,12.22,1392200.0,9.3246,9.3322,9.2714,9.2866,1392200.0
2010-04-14 10:30:00,12.22,12.31,12.22,12.29,1290600.0,9.2866,9.355,9.2866,9.3398,1290600.0
2010-04-14 11:00:00,12.29,12.31,12.26,12.3,989400.0,9.3398,9.355,9.317,9.3474,989400.0
2010-04-14 11:30:00,12.3,12.3,12.28,12.28,611400.0,9.3474,9.3474,9.3322,9.3322,611400.0
2010-04-14 12:00:00,12.29,12.31,12.28,12.28,1010200.0,9.3398,9.355,9.3322,9.3322,1010200.0
2010-04-14 12:30:00,12.29,12.31,12.28,12.31,783200.0,9.3398,9.355,9.3322,9.355,783200.0
2010-04-14 13:00:00,12.31,12.33,12.31,12.33,602600.0,9.355,9.3702,9.355,9.3702,602600.0
2010-04-14 13:30:00,12.33,12.33,12.3,12.31,727000.0,9.3702,9.3702,9.3474,9.355,727000.0
2010-04-14 14:00:00,12.3,12.35,12.3,12.35,813400.0,9.3474,9.3854,9.3474,9.3854,813400.0
2010-04-14 14:30:00,12.35,12.38,12.34,12.38,764200.0,9.3854,9.4082,9.3778,9.4082,764200.0
2010-04-14 15:00:00,12.38,12.39,12.37,12.38,891600.0,9.4082,9.4158,9.4006,9.4082,891600.0
2010-04-14 15:30:00,12.38,12.43,12.38,12.42,2205400.0,9.4082,9.4462,9.4082,9.4386,2205400.0
2010-04-15 09:30:00,12.36,12.4,12.33,12.34,1985200.0,9.393,9.4234,9.3702,9.3778,1985200.0
2010-04-15 10:00:00,12.34,12.38,12.31,12.37,1040400.0,9.3778,9.4082,9.355,9.4006,1040400.0
2010-04-15 10:30:00,12.37,12.43,12.35,12.43,695400.0,9.4006,9.4462,9.3854,9.4462,695400.0
2010-04-15 11:00:00,12.43,12.44,12.37,12.37,629200.0,9.4462,9.4538,9.4006,9.4006,629200.0
2010-04-15 11:30:00,12.37,12.4,12.36,12.39,900000.0,9.4006,9.4234,9.393,9.4158,900000.0
2010-04-15 12:00:00,12.39,12.46,12.38,12.45,1149800.0,9.4158,9.469,9.4082,9.4614,1149800.0
2010-04-15 12:30:00,12.46,12.47,12.44,12.47,803400.0,9.469,9.4766,9.4538,9.4766,803400.0
2010-04-15 13:00:00,12.47,12.5,12.44,12.5,1862000.0,9.4766,9.4994,9.4538,9.4994,1862000.0
2010-04-15 13:30:00,12.5,12.56,12.49,12.54,1436600.0,9.4994,9.545,9.4918,9.5298,1436600.0
2010-04-15 14:00:00,12.54,12.54,12.51,12.53,673800.0,9.5298,9.5298,9.507,9.5222,673800.0
2010-04-15 14:30:00,12.53,12.59,12.53,12.59,1411600.0,9.5222,9.5678,9.5222,9.5678,1411600.0
2010-04-15 15:00:00,12.59,12.63,12.56,12.56,1623600.0,9.5678,9.5982,9.545,9.545,1623600.0
2010-04-15 15:30:00,12.56,12.59,12.53,12.56,3397400.0,9.545,9.5678,9.5222,9.545,3397400.0
2010-04-16 09:30:00,12.55,12.61,12.4,12.42,3429200.0,9.5374,9.583,9.4234,9.4386,3429200.0
2010-04-16 10:00:00,12.41,12.52,12.41,12.5,999200.0,9.431,9.5146,9.431,9.4994,999200.0
2010-04-16 10:30:00,12.5,12.54,12.4,12.42,1627800.0,9.4994,9.5298,9.4234,9.4386,1627800.0
2010-04-16 11:00:00,12.43,12.44,12.36,12.4,863200.0,9.4462,9.4538,9.393,9.4234,863200.0
2010-04-16 11:30:00,12.4,12.45,12.37,12.42,2463200.0,9.4234,9.4614,9.4006,9.4386,2463200.0
2010-04-16 12:00:00,12.42,12.44,12.37,12.43,1326800.0,9.4386,9.4538,9.4006,9.4462,1326800.0
2010-04-16 12:30:00,12.43,12.45,12.38,12.42,1479000.0,9.4462,9.4614,9.4082,9.4386,1479000.0
2010-04-16 13:00:00,12.42,12.47,12.4,12.41,919800.0,9.4386,9.4766,9.4234,9.431,919800.0
2010-04-16 13:30:00,12.42,12.42,12.36,12.41,824000.0,9.4386,9.4386,9.393,9.431,824000.0
2010-04-16 14:00:00,12.41,12.47,12.4,12.45,917000.0,9.431,9.4766,9.4234,9.4614,917000.0
2010-04-16 14:30:00,12.45,12.47,12.43,12.43,879400.0,9.4614,9.4766,9.4462,9.4462,879400.0
2010-04-16 15:00:00,12.44,12.47,12.41,12.46,1908400.0,9.4538,9.4766,9.431,9.469,1908400.0
2010-04-16 15:30:00,12.46,12.51,12.43,12.49,3134400.0,9.469,9.507,9.4462,9.4918,3134400.0
2010-04-19 09:30:00,12.49,12.61,12.47,12.58,3245400.0,9.4918,9.583,9.4766,9.5602,3245400.0
2010-04-19 10:00:00,12.58,12.62,12.46,12.49,1876000.0,9.5602,9.5906,9.469,9.4918,1876000.0
2010-04-19 10:30:00,12.48,12.54,12.46,12.47,1072600.0,9.4842,9.5298,9.469,9.4766,1072600.0
2010-04-19 11:00:00,12.47,12.49,12.41,12.43,586600.0,9.4766,9.4918,9.431,9.4462,586600.0
2010-04-19 11:30:00,12.42,12.43,12.35,12.37,819600.0,9.4386,9.4462,9.3854,9.4006,819600.0
2010-04-19 12:00:00,12.38,12.38,12.28,12.31,1043600.0,9.4082,9.4082,9.3322,9.355,1043600.0
2010-04-19 12:30:00,12.31,12.34,12.3,12.33,579600.0,9.355,9.3778,9.3474,9.3702,579600.0
2010-04-19 13:00:00,12.33,12.34,12.31,12.31,895800.0,9.3702,9.3778,9.355,9.355,895800.0
2010-04-19 13:30:00,12.31,12.34,12.29,12.3,801400.0,9.355,9.3778,9.3398,9.3474,801400.0
2010-04-19 14:00:00,12.3,12.35,12.28,12.35,1132200.0,9.3474,9.3854,9.3322,9.3854,1132200.0
2010-04-19 14:30:00,12.35,12.37,12.33,12.37,1194600.0,9.3854,9.4006,9.3702,9.4006,1194600.0
2010-04-19 15:00:00,12.37,12.42,12.36,12.41,1144200.0,9.4006,9.4386,9.393,9.431,1144200.0
2010-04-19 15:30:00,12.4,12.45,12.38,12.44,1832600.0,9.4234,9.4614,9.4082,9.4538,1832600.0
2010-04-20 09:30:00,12.55,12.55,12.38,12.43,1418200.0,9.5374,9.5374,9.4082,9.4462,1418200.0
2010-04-20 10:00:00,12.43,12.44,12.31,12.31,1063600.0,9.4462,9.4538,9.355,9.355,1063600.0
2010-04-20 10:30:00,12.31,12.42,12.31,12.37,1525200.0,9.355,9.4386,9.355,9.4006,1525200.0
2010-04-20 11:00:00,12.38,12.45,12.37,12.42,699000.0,9.4082,9.4614,9.4006,9.4386,699000.0
2010-04-20 11:30:00,12.42,12.53,12.41,12.53,910200.0,9.4386,9.5222,9.431,9.5222,910200.0
2010-04-20 12:00:00,12.53,12.61,12.52,12.59,975600.0,9.5222,9.583,9.5146,9.5678,975600.0
2010-04-20 12:30:00,12.6,12.6,12.53,12.57,802800.0,9.5754,9.5754,9.5222,9.5526,802800.0
2010-04-20 13:00:00,12.57,12.59,12.54,12.58,653200.0,9.5526,9.5678,9.5298,9.5602,653200.0
2010-04-20 13:30:00,12.58,12.62,12.57,12.61,995600.0,9.5602,9.5906,9.5526,9.583,995600.0
2010-04-20 14:00:00,12.61,12.63,12.56,12.58,1021000.0,9.583,9.5982,9.545,9.5602,1021000.0
2010-04-20 14:30:00,12.59,12.62,12.55,12.61,778000.0,9.5678,9.5906,9.5374,9.583,778000.0
2010-04-20 15:00:00,12.61,12.65,12.59,12.61,1269400.0,9.583,9.6134,9.5678,9.583,1269400.0
2010-04-20 15:30:00,12.62,12.65,12.6,12.63,2067000.0,9.5906,9.6134,9.5754,9.5982,2067000.0
2010-04-21 09:30:00,12.6,12.65,12.52,12.53,1610000.0,9.5754,9.6134,9.5146,9.5222,1610000.0
2010-04-21 10:00:00,12.54,12.61,12.5,12.58,1922200.0,9.5298,9.583,9.4994,9.5602,1922200.0
2010-04-21 10:30:00,12.58,12.62,12.51,12.56,2323000.0,9.5602,9.5906,9.507,9.545,2323000.0
2010-04-21 11:00:00,12.56,12.61,12.51,12.59,3332600.0,9.545,9.583,9.507,9.5678,3332600.0
2010-04-21 11:30:00,12.59,12.6,12.5,12.54,1319200.0,9.5678,9.5754,9.4994,9.5298,1319200.0
2010-04-21 12:00:00,12.54,12.55,12.5,12.51,1055400.0,9.5298,9.5374,9.4994,9.507,1055400.0
2010-04-21 12:30:00,12.51,12.61,12.5,12.59,1318600.0,9.507,9.583,9.4994,9.5678,1318600.0
2010-04-21 13:00:00,12.59,12.63,12.56,12.62,804800.0,9.5678,9.5982,9.545,9.5906,804800.0
2010-04-21 13:30:00,12.63,12.63,12.6,12.63,1055200.0,9.5982,9.5982,9.5754,9.5982,1055200.0
2010-04-21 14:00:00,12.63,12.63,12.55,12.56,2243200.0,9.5982,9.5982,9.5374,9.545,2243200.0
2010-04-21 14:30:00,12.56,12.62,12.55,12.61,1267400.0,9.545,9.5906,9.5374,9.583,1267400.0
2010-04-21 15:00:00,12.61,12.64,12.59,12.63,1870600.0,9.583,9.6058,9.5678,9.5982,1870600.0
2010-04-21 15:30:00,12.64,12.71,12.63,12.69,3669800.0,9.6058,9.659,9.5982,9.6438,3669800.0
2010-04-22 09:30:00,12.99,13.22,12.84,13.19,12454600.0,9.8717,10.0465,9.7578,10.0237,12454600.0
2010-04-22 10:00:00,13.22,13.33,13.16,13.32,5458400.0,10.0465,10.1301,10.0009,10.1225,5458400.0
2010-04-22 10:30:00,13.31,13.49,13.26,13.42,4458200.0,10.1149,10.2517,10.0769,10.1985,4458200.0
2010-04-22 11:00:00,13.42,13.5,13.4,13.49,3310800.0,10.1985,10.2593,10.1833,10.2517,3310800.0
2010-04-22 11:30:00,13.49,13.5,13.43,13.45,2493400.0,10.2517,10.2593,10.2061,10.2213,2493400.0
2010-04-22 12:00:00,13.44,13.49,13.4,13.47,1834200.0,10.2137,10.2517,10.1833,10.2365,1834200.0
2010-04-22 12:30:00,13.47,13.49,13.43,13.44,1646200.0,10.2365,10.2517,10.2061,10.2137,1646200.0
2010-04-22 13:00:00,13.44,13.56,13.43,13.53,3331600.0,10.2137,10.3049,10.2061,10.2821,3331600.0
2010-04-22 13:30:00,13.53,13.6,13.47,13.6,2044400.0,10.2821,10.3353,10.2365,10.3353,2044400.0
2010-04-22 14:00:00,13.59,13.68,13.56,13.67,2414400.0,10.3277,10.3961,10.3049,10.3885,2414400.0
2010-04-22 14:30:00,13.68,13.68,13.59,13.63,2126600.0,10.3961,10.3961,10.3277,10.3581,2126600.0
2010-04-22 15:00:00,13.63,13.72,13.58,13.69,3736600.0,10.3581,10.4265,10.3201,10.4037,3736600.0
2010-04-22 15:30:00,13.69,13.7,13.61,13.62,6494000.0,10.4037,10.4113,10.3429,10.3505,6494000.0
2010-04-23 09:30:00,13.52,13.56,13.38,13.47,4649400.0,10.2745,10.3049,10.1681,10.2365,4649400.0
2010-04-23 10:00:00,13.48,13.62,13.47,13.59,2255800.0,10.2441,10.3505,10.2365,10.3277,2255800.0
2010-04-23 10:30:00,13.59,13.65,13.52,13.54,1418600.0,10.3277,10.3733,10.2745,10.2897,1418600.0
2010-04-23 11:00:00,13.55,13.59,13.5,13.52,1278400.0,10.2973,10.3277,10.2593,10.2745,1278400.0
2010-04-23 11:30:00,13.51,13.52,13.47,13.51,882600.0,10.2669,10.2745,10.2365,10.2669,882600.0
2010-04-23 12:00:00,13.51,13.54,13.49,13.53,969800.0,10.2669,10.2897,10.2517,10.2821,969800.0
2010-04-23 12:30:00,13.53,13.59,13.52,13.59,629400.0,10.2821,10.3277,10.2745,10.3277,629400.0
2010-04-23 13:00:00,13.59,13.6,13.55,13.55,582400.0,10.3277,10.3353,10.2973,10.2973,582400.0
2010-04-23 13:30:00,13.55,13.58,13.51,13.57,741000.0,10.2973,10.3201,10.2669,10.3125,741000.0
2010-04-23 14:00:00,13.56,13.56,13.53,13.54,638400.0,10.3049,10.3049,10.2821,10.2897,638400.0
2010-04-23 14:30:00,13.54,13.6,13.52,13.59,899200.0,10.2897,10.3353,10.2745,10.3277,899200.0
2010-04-23 15:00:00,13.59,13.6,13.54,13.59,1596200.0,10.3277,10.3353,10.2897,10.3277,1596200.0
2010-04-23 15:30:00,13.59,13.63,13.57,13.63,3249800.0,10.3277,10.3581,10.3125,10.3581,3249800.0
2010-04-26 09:30:00,13.54,13.74,13.5,13.65,2052000.0,10.2897,10.4417,10.2593,10.3733,2052000.0
2010-04-26 10:00:00,13.65,13.7,13.62,13.63,1189200.0,10.3733,10.4113,10.3505,10.3581,1189200.0
2010-04-26 10:30:00,13.63,13.71,13.6,13.68,1077000.0,10.3581,10.4189,10.3353,10.3961,1077000.0
2010-04-26 11:00:00,13.68,13.75,13.65,13.75,1336400.0,10.3961,10.4493,10.3733,10.4493,1336400.0
2010-04-26 11:30:00,13.74,13.77,13.72,13.76,1409600.0,10.4417,10.4645,10.4265,10.4569,1409600.0
2010-04-26 12:00:00,13.76,13.8,13.72,13.74,1066600.0,10.4569,10.4873,10.4265,10.4417,1066600.0
2010-04-26 12:30:00,13.74,13.74,13.69,13.71,615400.0,10.4417,10.4417,10.4037,10.4189,615400.0
2010-04-26 13:00:00,13.71,13.73,13.7,13.72,525400.0,10.4189,10.4341,10.4113,10.4265,525400.0
2010-04-26 13:30:00,13.72,13.72,13.68,13.69,1101200.0,10.4265,10.4265,10.3961,10.4037,1101200.0
2010-04-26 14:00:00,13.68,13.75,13.66,13.74,776600.0,10.3961,10.4493,10.3809,10.4417,776600.0
2010-04-26 14:30:00,13.74,13.76,13.72,13.72,638000.0,10.4417,10.4569,10.4265,10.4265,638000.0
2010-04-26 15:00:00,13.72,13.72,13.63,13.67,1591600.0,10.4265,10.4265,10.3581,10.3885,1591600.0
2010-04-26 15:30:00,13.67,13.72,13.67,13.7,1798000.0,10.3885,10.4265,10.3885,10.4113,1798000.0
2010-04-27 09:30:00,13.75,13.75,13.61,13.64,1483000.0,10.4493,10.4493,10.3429,10.3657,1483000.0
2010-04-27 10:00:00,13.63,13.69,13.61,13.65,810600.0,10.3581,10.4037,10.3429,10.3733,810600.0
2010-04-27 10:30:00,13.65,13.74,13.64,13.67,812600.0,10.3733,10.4417,10.3657,10.3885,812600.0
2010-04-27 11:00:00,13.67,13.68,13.47,13.47,1322400.0,10.3885,10.3961,10.2365,10.2365,1322400.0
2010-04-27 11:30:00,13.47,13.52,13.37,13.42,2123800.0,10.2365,10.2745,10.1605,10.1985,2123800.0
2010-04-27 12:00:00,13.42,13.46,13.32,13.34,1263600.0,10.1985,10.2289,10.1225,10.1377,1263600.0
2010-04-27 12:30:00,13.34,13.36,13.3,13.31,1331200.0,10.1377,10.1529,10.1073,10.1149,1331200.0
2010-04-27 13:00:00,13.31,13.45,13.31,13.45,1077200.0,10.1149,10.2213,10.1149,10.2213,1077200.0
2010-04-27 13:30:00,13.45,13.46,13.39,13.42,747400.0,10.2213,10.2289,10.1757,10.1985,747400.0
2010-04-27 14:00:00,13.42,13.43,13.37,13.38,1063000.0,10.1985,10.2061,10.1605,10.1681,1063000.0
2010-04-27 14:30:00,13.38,13.38,13.31,13.31,897600.0,10.1681,10.1681,10.1149,10.1149,897600.0
2010-04-27 15:00:00,13.31,13.38,13.3,13.35,1397800.0,10.1149,10.1681,10.1073,10.1453,1397800.0
2010-04-27 15:30:00,13.35,13.36,13.22,13.28,3935000.0,10.1453,10.1529,10.0465,10.0921,3935000.0
2010-04-28 09:30:00,13.32,13.44,13.18,13.19,1883600.0,10.1225,10.2137,10.0161,10.0237,1883600.0
2010-04-28 10:00:00,13.19,13.22,13.13,13.21,2308200.0,10.0237,10.0465,9.9781,10.0389,2308200.0
2010-04-28 10:30:00,13.21,13.22,13.12,13.19,1303200.0,10.0389,10.0465,9.9705,10.0237,1303200.0
2010-04-28 11:00:00,13.19,13.24,13.13,13.17,1857600.0,10.0237,10.0617,9.9781,10.0085,1857600.0
2010-04-28 11:30:00,13.17,13.18,13.09,13.1,1521800.0,10.0085,10.0161,9.9477,9.9553,1521800.0
2010-04-28 12:00:00,13.11,13.13,13.08,13.11,946600.0,9.9629,9.9781,9.9401,9.9629,946600.0
2010-04-28 12:30:00,13.11,13.15,13.1,13.13,665000.0,9.9629,9.9933,9.9553,9.9781,665000.0
2010-04-28 13:00:00,13.13,13.17,13.1,13.11,933400.0,9.9781,10.0085,9.9553,9.9629,933400.0
2010-04-28 13:30:00,13.11,13.15,13.11,13.13,895600.0,9.9629,9.9933,9.9629,9.9781,895600.0
2010-04-28 14:00:00,13.13,13.19,13.09,13.13,1957400.0,9.9781,10.0237,9.9477,9.9781,1957400.0
2010-04-28 14:30:00,13.13,13.18,13.11,13.15,2199600.0,9.9781,10.0161,9.9629,9.9933,2199600.0
2010-04-28 15:00:00,13.15,13.17,13.11,13.13,1255000.0,9.9933,10.0085,9.9629,9.9781,1255000.0
2010-04-28 15:30:00,13.13,13.13,13.06,13.12,2716800.0,9.9781,9.9781,9.9249,9.9705,2716800.0
2010-04-29 09:30:00,13.15,13.3,13.13,13.24,1578200.0,9.9933,10.1073,9.9781,10.0617,1578200.0
2010-04-29 10:00:00,13.24,13.3,13.21,13.29,961800.0,10.0617,10.1073,10.0389,10.0997,961800.0
2010-04-29 10:30:00,13.29,13.37,13.27,13.33,1806800.0,10.0997,10.1605,10.0845,10.1301,1806800.0
2010-04-29 11:00:00,13.33,13.33,13.27,13.31,1020000.0,10.1301,10.1301,10.0845,10.1149,1020000.0
2010-04-29 11:30:00,13.31,13.33,13.28,13.32,749000.0,10.1149,10.1301,10.0921,10.1225,749000.0
2010-04-29 12:00:00,13.32,13.32,13.25,13.29,958200.0,10.1225,10.1225,10.0693,10.0997,958200.0
2010-04-29 12:30:00,13.29,13.34,13.28,13.32,587400.0,10.0997,10.1377,10.0921,10.1225,587400.0
2010-04-29 13:00:00,13.31,13.34,13.28,13.29,822200.0,10.1149,10.1377,10.0921,10.0997,822200.0
2010-04-29 13:30:00,13.29,13.31,13.27,13.31,1356200.0,10.0997,10.1149,10.0845,10.1149,1356200.0
2010-04-29 14:00:00,13.31,13.34,13.29,13.29,885600.0,10.1149,10.1377,10.0997,10.0997,885600.0
2010-04-29 14:30:00,13.29,13.3,13.25,13.25,1015000.0,10.0997,10.1073,10.0693,10.0693,1015000.0
2010-04-29 15:00:00,13.26,13.3,13.24,13.29,939200.0,10.0769,10.1073,10.0617,10.0997,939200.0
2010-04-29 15:30:00,13.29,13.34,13.28,13.3,1681400.0,10.0997,10.1377,10.0921,10.1073,1681400.0
2010-04-30 09:30:00,13.37,13.37,13.22,13.24,1142600.0,10.1605,10.1605,10.0465,10.0617,1142600.0
2010-04-30 10:00:00,13.24,13.26,13.14,13.17,1098800.0,10.0617,10.0769,9.9857,10.0085,1098800.0
2010-04-30 10:30:00,13.17,13.23,13.12,13.22,890400.0,10.0085,10.0541,9.9705,10.0465,890400.0
2010-04-30 11:00:00,13.23,13.24,13.13,13.13,795800.0,10.0541,10.0617,9.9781,9.9781,795800.0
2010-04-30 11:30:00,13.13,13.2,13.13,13.13,1261800.0,9.9781,10.0313,9.9781,9.9781,1261800.0
2010-04-30 12:00:00,13.13,13.15,13.03,13.03,1143200.0,9.9781,9.9933,9.9021,9.9021,1143200.0
2010-04-30 12:30:00,13.03,13.09,13.03,13.03,880400.0,9.9021,9.9477,9.9021,9.9021,880400.0
2010-04-30 13:00:00,13.03,13.07,12.99,13.06,709000.0,9.9021,9.9325,9.8717,9.9249,709000.0
2010-04-30 13:30:00,13.06,13.13,13.05,13.06,461400.0,9.9249,9.9781,9.9173,9.9249,461400.0
2010-04-30 14:00:00,13.06,13.09,13.04,13.06,435400.0,9.9249,9.9477,9.9097,9.9249,435400.0
2010-04-30 14:30:00,13.06,13.09,13.03,13.06,828800.0,9.9249,9.9477,9.9021,9.9249,828800.0
2010-04-30 15:00:00,13.06,13.1,13.04,13.08,797600.0,9.9249,9.9553,9.9097,9.9401,797600.0
2010-04-30 15:30:00,13.08,13.09,12.99,12.99,2647200.0,9.9401,9.9477,9.8717,9.8717,2647200.0
2010-05-03 09:30:00,13.05,13.24,12.99,13.22,1958800.0,9.9173,10.0617,9.8717,10.0465,1958800.0
2010-05-03 10:00:00,13.22,13.33,13.21,13.33,1409200.0,10.0465,10.1301,10.0389,10.1301,1409200.0
2010-05-03 10:30:00,13.33,13.37,13.29,13.31,1180400.0,10.1301,10.1605,10.0997,10.1149,1180400.0
2010-05-03 11:00:00,13.31,13.38,13.3,13.37,1034400.0,10.1149,10.1681,10.1073,10.1605,1034400.0
2010-05-03 11:30:00,13.37,13.45,13.34,13.45,982400.0,10.1605,10.2213,10.1377,10.2213,982400.0
2010-05-03 12:00:00,13.45,13.55,13.43,13.54,1261400.0,10.2213,10.2973,10.2061,10.2897,1261400.0
2010-05-03 12:30:00,13.54,13.59,13.52,13.59,1563800.0,10.2897,10.3277,10.2745,10.3277,1563800.0
2010-05-03 13:00:00,13.59,13.59,13.53,13.56,863400.0,10.3277,10.3277,10.2821,10.3049,863400.0
2010-05-03 13:30:00,13.56,13.63,13.56,13.6,1272200.0,10.3049,10.3581,10.3049,10.3353,1272200.0
2010-05-03 14:00:00,13.6,13.61,13.51,13.55,1588600.0,10.3353,10.3429,10.2669,10.2973,1588600.0
2010-05-03 14:30:00,13.55,13.59,13.51,13.58,1029200.0,10.2973,10.3277,10.2669,10.3201,1029200.0
2010-05-03 15:00:00,13.58,13.61,13.56,13.6,1564400.0,10.3201,10.3429,10.3049,10.3353,1564400.0
2010-05-03 15:30:00,13.6,13.62,13.56,13.58,2738800.0,10.3353,10.3505,10.3049,10.3201,2738800.0
2010-05-04 09:30:00,13.31,13.33,13.03,13.15,2487800.0,10.1149,10.1301,9.9021,9.9933,2487800.0
2010-05-04 10:00:00,13.15,13.19,13.07,13.14,2195800.0,9.9933,10.0237,9.9325,9.9857,2195800.0
2010-05-04 10:30:00,13.14,13.15,13.0,13.0,2866400.0,9.9857,9.9933,9.8793,9.8793,2866400.0
2010-05-04 11:00:00,13.0,13.05,12.9,13.04,1611800.0,9.8793,9.9173,9.8033,9.9097,1611800.0
2010-05-04 11:30:00,13.04,13.15,13.03,13.13,1218600.0,9.9097,9.9933,9.9021,9.9781,1218600.0
2010-05-04 12:00:00,13.13,13.13,13.01,13.03,1104800.0,9.9781,9.9781,9.8869,9.9021,1104800.0
2010-05-04 12:30:00,13.03,13.13,13.0,13.13,1375800.0,9.9021,9.9781,9.8793,9.9781,1375800.0
2010-05-04 13:00:00,13.13,13.13,13.08,13.09,997000.0,9.9781,9.9781,9.9401,9.9477,997000.0
2010-05-04 13:30:00,13.09,13.14,13.08,13.11,676600.0,9.9477,9.9857,9.9401,9.9629,676600.0
2010-05-04 14:00:00,13.11,13.12,13.05,13.06,760400.0,9.9629,9.9705,9.9173,9.9249,760400.0
2010-05-04 14:30:00,13.06,13.09,13.03,13.05,835200.0,9.9249,9.9477,9.9021,9.9173,835200.0
2010-05-04 15:00:00,13.05,13.1,13.04,13.08,1367000.0,9.9173,9.9553,9.9097,9.9401,1367000.0
2010-05-04 15:30:00,13.08,13.09,12.99,13.02,3542400.0,9.9401,9.9477,9.8717,9.8945,3542400.0
2010-05-05 09:30:00,12.97,13.2,12.88,12.96,2757000.0,9.8565,10.0313,9.7881,9.8489,2757000.0
2010-05-05 10:00:00,12.96,13.1,12.92,13.0,1974400.0,9.8489,9.9553,9.8185,9.8793,1974400.0
2010-05-05 10:30:00,13.0,13.19,12.99,13.17,1430800.0,9.8793,10.0237,9.8717,10.0085,1430800.0
2010-05-05 11:00:00,13.17,13.24,13.08,13.19,1215000.0,10.0085,10.0617,9.9401,10.0237,1215000.0
2010-05-05 11:30:00,13.19,13.29,13.15,13.28,938200.0,10.0237,10.0997,9.9933,10.0921,938200.0
2010-05-05 12:00:00,13.28,13.28,13.12,13.12,1024600.0,10.0921,10.0921,9.9705,9.9705,1024600.0
2010-05-05 12:30:00,13.12,13.15,13.09,13.14,875800.0,9.9705,9.9933,9.9477,9.9857,875800.0
2010-05-05 13:00:00,13.15,13.15,13.1,13.15,841200.0,9.9933,9.9933,9.9553,9.9933,841200.0
2010-05-05 13:30:00,13.15,13.15,13.08,13.13,1429000.0,9.9933,9.9933,9.9401,9.9781,1429000.0
2010-05-05 14:00:00,13.13,13.13,13.07,13.09,1112000.0,9.9781,9.9781,9.9325,9.9477,1112000.0
2010-05-05 14:30:00,13.09,13.09,12.99,13.05,1614600.0,9.9477,9.9477,9.8717,9.9173,1614600.0
2010-05-05 15:00:00,13.05,13.11,13.03,13.09,1718600.0,9.9173,9.9629,9.9021,9.9477,1718600.0
2010-05-05 15:30:00,13.1,13.15,13.04,13.11,4510800.0,9.9553,9.9933,9.9097,9.9629,4510800.0
2010-05-06 09:30:00,13.06,13.13,12.96,13.02,2006400.0,9.9249,9.9781,9.8489,9.8945,2006400.0
2010-05-06 10:00:00,13.02,13.06,12.95,13.0,1729600.0,9.8945,9.9249,9.8413,9.8793,1729600.0
2010-05-06 10:30:00,13.01,13.09,12.97,13.06,1249200.0,9.8869,9.9477,9.8565,9.9249,1249200.0
2010-05-06 11:00:00,13.06,13.06,12.91,13.01,1182000.0,9.9249,9.9249,9.8109,9.8869,1182000.0
2010-05-06 11:30:00,13.01,13.04,12.92,13.01,1663000.0,9.8869,9.9097,9.8185,9.8869,1663000.0
2010-05-06 12:00:00,13.01,13.07,12.99,13.05,967200.0,9.8869,9.9325,9.8717,9.9173,967200.0
2010-05-06 12:30:00,13.05,13.07,13.01,13.06,1335800.0,9.9173,9.9325,9.8869,9.9249,1335800.0
2010-05-06 13:00:00,13.06,13.08,12.97,13.01,1800400.0,9.9249,9.9401,9.8565,9.8869,1800400.0
2010-05-06 13:30:00,13.01,13.02,12.91,12.94,1707400.0,9.8869,9.8945,9.8109,9.8337,1707400.0
2010-05-06 14:00:00,12.94,12.96,12.81,12.88,4858800.0,9.8337,9.8489,9.735,9.7881,4858800.0
2010-05-06 14:30:00,12.88,12.93,12.2,12.73,5461200.0,9.7881,9.8261,9.2714,9.6742,5461200.0
2010-05-06 15:00:00,12.74,13.05,12.47,12.61,4393600.0,9.6818,9.9173,9.4766,9.583,4393600.0
2010-05-06 15:30:00,12.62,12.95,12.61,12.81,5422000.0,9.5906,9.8413,9.583,9.735,5422000.0
2010-05-07 09:30:00,12.64,12.88,12.45,12.72,5169400.0,9.6058,9.7881,9.4614,9.6666,5169400.0
2010-05-07 10:00:00,12.72,12.75,12.33,12.42,5200400.0,9.6666,9.6894,9.3702,9.4386,5200400.0
2010-05-07 10:30:00,12.42,12.63,12.42,12.55,3738600.0,9.4386,9.5982,9.4386,9.5374,3738600.0
2010-05-07 11:00:00,12.55,12.87,12.54,12.66,3521400.0,9.5374,9.7805,9.5298,9.621,3521400.0
2010-05-07 11:30:00,12.66,12.83,12.61,12.79,2424800.0,9.621,9.7502,9.583,9.7198,2424800.0
2010-05-07 12:00:00,12.79,12.99,12.74,12.84,2919000.0,9.7198,9.8717,9.6818,9.7578,2919000.0
2010-05-07 12:30:00,12.85,12.9,12.76,12.81,2435400.0,9.7653,9.8033,9.697,9.735,2435400.0
2010-05-07 13:00:00,12.82,12.87,12.76,12.81,2556600.0,9.7426,9.7805,9.697,9.735,2556600.0
2010-05-07 13:30:00,12.81,12.92,12.8,12.84,1504800.0,9.735,9.8185,9.7274,9.7578,1504800.0
2010-05-07 14:00:00,12.84,12.87,12.72,12.74,2104200.0,9.7578,9.7805,9.6666,9.6818,2104200.0
2010-05-07 14:30:00,12.74,12.86,12.74,12.8,1770000.0,9.6818,9.7729,9.6818,9.7274,1770000.0
2010-05-07 15:00:00,12.8,12.81,12.67,12.78,3789200.0,9.7274,9.735,9.6286,9.7122,3789200.0
2010-05-07 15:30:00,12.78,12.8,12.68,12.72,5730400.0,9.7122,9.7274,9.6362,9.6666,5730400.0
2010-05-10 09:30:00,13.04,13.31,12.94,13.29,3108600.0,9.9097,10.1149,9.8337,10.0997,3108600.0
2010-05-10 10:00:00,13.29,13.29,13.21,13.28,2450600.0,10.0997,10.0997,10.0389,10.0921,2450600.0
2010-05-10 10:30:00,13.28,13.42,13.25,13.42,3000200.0,10.0921,10.1985,10.0693,10.1985,3000200.0
2010-05-10 11:00:00,13.42,13.47,13.38,13.42,1871400.0,10.1985,10.2365,10.1681,10.1985,1871400.0
2010-05-10 11:30:00,13.42,13.47,13.4,13.44,1308200.0,10.1985,10.2365,10.1833,10.2137,1308200.0
2010-05-10 12:00:00,13.44,13.45,13.35,13.35,993000.0,10.2137,10.2213,10.1453,10.1453,993000.0
2010-05-10 12:30:00,13.35,13.43,13.34,13.4,1019800.0,10.1453,10.2061,10.1377,10.1833,1019800.0
2010-05-10 13:00:00,13.4,13.4,13.31,13.36,1691400.0,10.1833,10.1833,10.1149,10.1529,1691400.0
2010-05-10 13:30:00,13.36,13.47,13.36,13.41,1294400.0,10.1529,10.2365,10.1529,10.1909,1294400.0
2010-05-10 14:00:00,13.41,13.44,13.37,13.4,883200.0,10.1909,10.2137,10.1605,10.1833,883200.0
2010-05-10 14:30:00,13.41,13.55,13.4,13.54,2490800.0,10.1909,10.2973,10.1833,10.2897,2490800.0
2010-05-10 15:00:00,13.54,13.55,13.46,13.47,2002800.0,10.2897,10.2973,10.2289,10.2365,2002800.0
2010-05-10 15:30:00,13.47,13.54,13.42,13.53,3948200.0,10.2365,10.2897,10.1985,10.2821,3948200.0
2010-05-11 09:30:00,13.35,13.6,13.27,13.45,2265200.0,10.1453,10.3353,10.0845,10.2213,2265200.0
2010-05-11 10:00:00,13.45,13.49,13.37,13.43,1902800.0,10.2213,10.2517,10.1605,10.2061,1902800.0
2010-05-11 10:30:00,13.43,13.47,13.4,13.4,1209000.0,10.2061,10.2365,10.1833,10.1833,1209000.0
2010-05-11 11:00:00,13.4,13.54,13.4,13.52,1214000.0,10.1833,10.2897,10.1833,10.2745,1214000.0
2010-05-11 11:30:00,13.52,13.59,13.5,13.56,980800.0,10.2745,10.3277,10.2593,10.3049,980800.0
2010-05-11 12:00:00,13.56,13.62,13.53,13.56,1369400.0,10.3049,10.3505,10.2821,10.3049,1369400.0
2010-05-11 12:30:00,13.55,13.6,13.53,13.57,810600.0,10.2973,10.3353,10.2821,10.3125,810600.0
2010-05-11 13:00:00,13.57,13.58,13.52,13.53,2041400.0,10.3125,10.3201,10.2745,10.2821,2041400.0
2010-05-11 13:30:00,13.53,13.56,13.49,13.53,1675800.0,10.2821,10.3049,10.2517,10.2821,1675800.0
2010-05-11 14:00:00,13.53,13.55,13.47,13.48,1679800.0,10.2821,10.2973,10.2365,10.2441,1679800.0
2010-05-11 14:30:00,13.47,13.47,13.39,13.4,1809400.0,10.2365,10.2365,10.1757,10.1833,1809400.0
2010-05-11 15:00:00,13.41,13.41,13.34,13.38,2198000.0,10.1909,10.1909,10.1377,10.1681,2198000.0
2010-05-11 15:30:00,13.39,13.44,13.35,13.36,3570600.0,10.1757,10.2137,10.1453,10.1529,3570600.0
2010-05-12 09:30:00,13.4,13.47,13.36,13.46,1599600.0,10.1833,10.2365,10.1529,10.2289,1599600.0
2010-05-12 10:00:00,13.47,13.54,13.45,13.52,1091800.0,10.2365,10.2897,10.2213,10.2745,1091800.0
2010-05-12 10:30:00,13.52,13.54,13.46,13.51,1116400.0,10.2745,10.2897,10.2289,10.2669,1116400.0
2010-05-12 11:00:00,13.51,13.56,13.5,13.51,1156400.0,10.2669,10.3049,10.2593,10.2669,1156400.0
2010-05-12 11:30:00,13.51,13.58,13.51,13.57,679200.0,10.2669,10.3201,10.2669,10.3125,679200.0
2010-05-12 12:00:00,13.57,13.65,13.56,13.65,773800.0,10.3125,10.3733,10.3049,10.3733,773800.0
2010-05-12 12:30:00,13.65,13.65,13.62,13.64,488000.0,10.3733,10.3733,10.3505,10.3657,488000.0
2010-05-12 13:00:00,13.63,13.7,13.63,13.69,817400.0,10.3581,10.4113,10.3581,10.4037,817400.0
2010-05-12 13:30:00,13.69,13.71,13.65,13.67,1030200.0,10.4037,10.4189,10.3733,10.3885,1030200.0
2010-05-12 14:00:00,13.67,13.75,13.66,13.75,1170600.0,10.3885,10.4493,10.3809,10.4493,1170600.0
2010-05-12 14:30:00,13.75,13.83,13.74,13.8,1651600.0,10.4493,10.5101,10.4417,10.4873,1651600.0
2010-05-12 15:00:00,13.81,13.88,13.8,13.88,3825800.0,10.4949,10.5481,10.4873,10.5481,3825800.0
2010-05-12 15:30:00,13.88,13.97,13.86,13.91,6445800.0,10.5481,10.6165,10.5329,10.5709,6445800.0
2010-05-13 09:30:00,13.9,13.9,13.69,13.78,2324600.0,10.5633,10.5633,10.4037,10.4721,2324600.0
2010-05-13 10:00:00,13.78,13.85,13.76,13.83,1879400.0,10.4721,10.5253,10.4569,10.5101,1879400.0
2010-05-13 10:30:00,13.84,13.9,13.79,13.8,1143000.0,10.5177,10.5633,10.4797,10.4873,1143000.0
2010-05-13 11:00:00,13.8,13.88,13.77,13.88,1147000.0,10.4873,10.5481,10.4645,10.5481,1147000.0
2010-05-13 11:30:00,13.88,13.88,13.74,13.74,920400.0,10.5481,10.5481,10.4417,10.4417,920400.0
2010-05-13 12:00:00,13.74,13.77,13.68,13.7,1184600.0,10.4417,10.4645,10.3961,10.4113,1184600.0
2010-05-13 12:30:00,13.71,13.75,13.69,13.74,500600.0,10.4189,10.4493,10.4037,10.4417,500600.0
2010-05-13 13:00:00,13.74,13.8,13.7,13.79,885000.0,10.4417,10.4873,10.4113,10.4797,885000.0
2010-05-13 13:30:00,13.79,13.83,13.77,13.79,678200.0,10.4797,10.5101,10.4645,10.4797,678200.0
2010-05-13 14:00:00,13.8,13.83,13.79,13.81,1164400.0,10.4873,10.5101,10.4797,10.4949,1164400.0
2010-05-13 14:30:00,13.81,13.83,13.76,13.8,1689000.0,10.4949,10.5101,10.4569,10.4873,1689000.0
2010-05-13 15:00:00,13.81,13.84,13.71,13.77,3078600.0,10.4949,10.5177,10.4189,10.4645,3078600.0
2010-05-13 15:30:00,13.77,13.83,13.72,13.72,4182800.0,10.4645,10.5101,10.4265,10.4265,4182800.0
2010-05-14 09:30:00,13.63,13.67,13.37,13.38,2525600.0,10.3581,10.3885,10.1605,10.1681,2525600.0
2010-05-14 10:00:00,13.38,13.49,13.34,13.43,1375600.0,10.1681,10.2517,10.1377,10.2061,1375600.0
2010-05-14 10:30:00,13.43,13.44,13.34,13.38,1865400.0,10.2061,10.2137,10.1377,10.1681,1865400.0
2010-05-14 11:00:00,13.37,13.38,13.21,13.22,1992800.0,10.1605,10.1681,10.0389,10.0465,1992800.0
2010-05-14 11:30:00,13.23,13.27,13.18,13.21,1287800.0,10.0541,10.0845,10.0161,10.0389,1287800.0
2010-05-14 12:00:00,13.22,13.27,13.15,13.22,1252800.0,10.0465,10.0845,9.9933,10.0465,1252800.0
2010-05-14 12:30:00,13.22,13.27,13.19,13.26,1065400.0,10.0465,10.0845,10.0237,10.0769,1065400.0
2010-05-14 13:00:00,13.26,13.31,13.24,13.27,882400.0,10.0769,10.1149,10.0617,10.0845,882400.0
2010-05-14 13:30:00,13.27,13.27,13.19,13.21,1046400.0,10.0845,10.0845,10.0237,10.0389,1046400.0
2010-05-14 14:00:00,13.21,13.23,13.12,13.16,1026200.0,10.0389,10.0541,9.9705,10.0009,1026200.0
2010-05-14 14:30:00,13.16,13.23,13.14,13.15,995600.0,10.0009,10.0541,9.9857,9.9933,995600.0
2010-05-14 15:00:00,13.15,13.18,13.09,13.15,1631600.0,9.9933,10.0161,9.9477,9.9933,1631600.0
2010-05-14 15:30:00,13.15,13.31,13.14,13.26,4594000.0,9.9933,10.1149,9.9857,10.0769,4594000.0
2010-05-17 09:30:00,13.34,13.44,13.2,13.25,1930800.0,10.1377,10.2137,10.0313,10.0693,1930800.0
2010-05-17 10:00:00,13.24,13.43,13.22,13.37,1580600.0,10.0617,10.2061,10.0465,10.1605,1580600.0
2010-05-17 10:30:00,13.37,13.38,13.29,13.34,1283600.0,10.1605,10.1681,10.0997,10.1377,1283600.0
2010-05-17 11:00:00,13.34,13.37,13.2,13.24,896200.0,10.1377,10.1605,10.0313,10.0617,896200.0
2010-05-17 11:30:00,13.24,13.31,13.19,13.2,829000.0,10.0617,10.1149,10.0237,10.0313,829000.0
2010-05-17 12:00:00,13.2,13.2,13.04,13.1,1583400.0,10.0313,10.0313,9.9097,9.9553,1583400.0
2010-05-17 12:30:00,13.1,13.17,13.1,13.12,625600.0,9.9553,10.0085,9.9553,9.9705,625600.0
2010-05-17 13:00:00,13.12,13.24,13.11,13.22,842000.0,9.9705,10.0617,9.9629,10.0465,842000.0
2010-05-17 13:30:00,13.22,13.25,13.15,13.24,651400.0,10.0465,10.0693,9.9933,10.0617,651400.0
2010-05-17 14:00:00,13.24,13.28,13.22,13.24,890600.0,10.0617,10.0921,10.0465,10.0617,890600.0
2010-05-17 14:30:00,13.24,13.36,13.22,13.35,834400.0,10.0617,10.1529,10.0465,10.1453,834400.0
2010-05-17 15:00:00,13.35,13.4,13.29,13.34,1402600.0,10.1453,10.1833,10.0997,10.1377,1402600.0
2010-05-17 15:30:00,13.34,13.47,13.34,13.45,3492200.0,10.1377,10.2365,10.1377,10.2213,3492200.0
2010-05-18 09:30:00,13.31,13.56,13.3,13.5,2151400.0,10.1149,10.3049,10.1073,10.2593,2151400.0
2010-05-18 10:00:00,13.5,13.5,13.42,13.45,1715600.0,10.2593,10.2593,10.1985,10.2213,1715600.0
2010-05-18 10:30:00,13.45,13.47,13.28,13.37,2396600.0,10.2213,10.2365,10.0921,10.1605,2396600.0
2010-05-18 11:00:00,13.37,13.46,13.36,13.46,736600.0,10.1605,10.2289,10.1529,10.2289,736600.0
2010-05-18 11:30:00,13.46,13.47,13.35,13.38,608600.0,10.2289,10.2365,10.1453,10.1681,608600.0
2010-05-18 12:00:00,13.38,13.44,13.33,13.43,663600.0,10.1681,10.2137,10.1301,10.2061,663600.0
2010-05-18 12:30:00,13.43,13.49,13.4,13.41,500800.0,10.2061,10.2517,10.1833,10.1909,500800.0
2010-05-18 13:00:00,13.41,13.41,13.3,13.35,1104800.0,10.1909,10.1909,10.1073,10.1453,1104800.0
2010-05-18 13:30:00,13.35,13.38,13.28,13.28,958000.0,10.1453,10.1681,10.0921,10.0921,958000.0
2010-05-18 14:00:00,13.28,13.36,13.27,13.3,763400.0,10.0921,10.1529,10.0845,10.1073,763400.0
2010-05-18 14:30:00,13.31,13.31,13.21,13.24,1142000.0,10.1149,10.1149,10.0389,10.0617,1142000.0
2010-05-18 15:00:00,13.24,13.35,13.2,13.24,1263000.0,10.0617,10.1453,10.0313,10.0617,1263000.0
2010-05-18 15:30:00,13.25,13.34,13.23,13.29,2214000.0,10.0693,10.1377,10.0541,10.0997,2214000.0
2010-05-19 09:30:00,13.14,13.41,13.12,13.3,2242200.0,9.9857,10.1909,9.9705,10.1073,2242200.0
2010-05-19 10:00:00,13.3,13.3,13.02,13.1,2561600.0,10.1073,10.1073,9.8945,9.9553,2561600.0
2010-05-19 10:30:00,13.11,13.19,13.08,13.13,1274600.0,9.9629,10.0237,9.9401,9.9781,1274600.0
2010-05-19 11:00:00,13.13,13.15,13.01,13.01,1165000.0,9.9781,9.9933,9.8869,9.8869,1165000.0
2010-05-19 11:30:00,13.02,13.03,12.9,12.95,1257200.0,9.8945,9.9021,9.8033,9.8413,1257200.0
2010-05-19 12:00:00,12.95,13.12,12.95,13.09,856000.0,9.8413,9.9705,9.8413,9.9477,856000.0
2010-05-19 12:30:00,13.09,13.13,13.03,13.12,605800.0,9.9477,9.9781,9.9021,9.9705,605800.0
2010-05-19 13:00:00,13.13,13.17,13.07,13.13,971200.0,9.9781,10.0085,9.9325,9.9781,971200.0
2010-05-19 13:30:00,13.13,13.2,13.09,13.15,895200.0,9.9781,10.0313,9.9477,9.9933,895200.0
2010-05-19 14:00:00,13.15,13.2,13.04,13.08,1139000.0,9.9933,10.0313,9.9097,9.9401,1139000.0
2010-05-19 14:30:00,13.08,13.12,13.03,13.08,1171600.0,9.9401,9.9705,9.9021,9.9401,1171600.0
2010-05-19 15:00:00,13.08,13.08,12.97,13.06,1819000.0,9.9401,9.9401,9.8565,9.9249,1819000.0
2010-05-19 15:30:00,13.06,13.13,13.04,13.1,3078000.0,9.9249,9.9781,9.9097,9.9553,3078000.0
2010-05-20 09:30:00,12.8,12.9,12.73,12.81,1728200.0,9.7274,9.8033,9.6742,9.735,1728200.0
2010-05-20 10:00:00,12.81,12.85,12.6,12.71,2260000.0,9.735,9.7653,9.5754,9.659,2260000.0
2010-05-20 10:30:00,12.72,12.78,12.65,12.73,1342600.0,9.6666,9.7122,9.6134,9.6742,1342600.0
2010-05-20 11:00:00,12.73,12.82,12.72,12.82,1273800.0,9.6742,9.7426,9.6666,9.7426,1273800.0
2010-05-20 11:30:00,12.82,12.85,12.74,12.75,1351200.0,9.7426,9.7653,9.6818,9.6894,1351200.0
2010-05-20 12:00:00,12.75,12.76,12.67,12.69,1146800.0,9.6894,9.697,9.6286,9.6438,1146800.0
2010-05-20 12:30:00,12.69,12.71,12.54,12.56,1128600.0,9.6438,9.659,9.5298,9.545,1128600.0
2010-05-20 13:00:00,12.56,12.71,12.55,12.68,1580200.0,9.545,9.659,9.5374,9.6362,1580200.0
2010-05-20 13:30:00,12.68,12.72,12.64,12.67,1786800.0,9.6362,9.6666,9.6058,9.6286,1786800.0
2010-05-20 14:00:00,12.67,12.75,12.6,12.71,1453400.0,9.6286,9.6894,9.5754,9.659,1453400.0
2010-05-20 14:30:00,12.71,12.85,12.68,12.75,1938800.0,9.659,9.7653,9.6362,9.6894,1938800.0
2010-05-20 15:00:00,12.75,12.79,12.7,12.76,2116400.0,9.6894,9.7198,9.6514,9.697,2116400.0
2010-05-20 15:30:00,12.76,12.79,12.54,12.54,4193800.0,9.697,9.7198,9.5298,9.5298,4193800.0
2010-05-21 09:30:00,12.27,12.63,12.2,12.54,7502800.0,9.3246,9.5982,9.2714,9.5298,7502800.0
2010-05-21 10:00:00,12.54,12.62,12.44,12.45,1930200.0,9.5298,9.5906,9.4538,9.4614,1930200.0
2010-05-21 10:30:00,12.45,12.61,12.45,12.58,1380400.0,9.4614,9.583,9.4614,9.5602,1380400.0
2010-05-21 11:00:00,12.58,12.72,12.56,12.66,1171000.0,9.5602,9.6666,9.545,9.621,1171000.0
2010-05-21 11:30:00,12.66,12.76,12.63,12.67,1355600.0,9.621,9.697,9.5982,9.6286,1355600.0
2010-05-21 12:00:00,12.67,12.71,12.6,12.69,1045600.0,9.6286,9.659,9.5754,9.6438,1045600.0
2010-05-21 12:30:00,12.69,12.7,12.58,12.6,900400.0,9.6438,9.6514,9.5602,9.5754,900400.0
2010-05-21 13:00:00,12.6,12.62,12.54,12.56,737400.0,9.5754,9.5906,9.5298,9.545,737400.0
2010-05-21 13:30:00,12.57,12.63,12.56,12.61,823800.0,9.5526,9.5982,9.545,9.583,823800.0
2010-05-21 14:00:00,12.61,12.63,12.52,12.56,1046000.0,9.583,9.5982,9.5146,9.545,1046000.0
2010-05-21 14:30:00,12.56,12.61,12.51,12.56,1250200.0,9.545,9.583,9.507,9.545,1250200.0
2010-05-21 15:00:00,12.56,12.59,12.47,12.51,2049200.0,9.545,9.5678,9.4766,9.507,2049200.0
2010-05-21 15:30:00,12.51,12.65,12.47,12.65,3504000.0,9.507,9.6134,9.4766,9.6134,3504000.0
2010-05-24 09:30:00,12.57,12.68,12.46,12.55,2430800.0,9.5526,9.6362,9.469,9.5374,2430800.0
2010-05-24 10:00:00,12.56,12.66,12.49,12.63,1516400.0,9.545,9.621,9.4918,9.5982,1516400.0
2010-05-24 10:30:00,12.64,12.68,12.56,12.58,1198200.0,9.6058,9.6362,9.545,9.5602,1198200.0
2010-05-24 11:00:00,12.58,12.59,12.51,12.56,1397000.0,9.5602,9.5678,9.507,9.545,1397000.0
2010-05-24 11:30:00,12.56,12.67,12.55,12.63,694200.0,9.545,9.6286,9.5374,9.5982,694200.0
2010-05-24 12:00:00,12.63,12.7,12.63,12.69,557400.0,9.5982,9.6514,9.5982,9.6438,557400.0
2010-05-24 12:30:00,12.7,12.72,12.65,12.71,426600.0,9.6514,9.6666,9.6134,9.659,426600.0
2010-05-24 13:00:00,12.71,12.72,12.63,12.67,799600.0,9.659,9.6666,9.5982,9.6286,799600.0
2010-05-24 13:30:00,12.67,12.69,12.62,12.66,720600.0,9.6286,9.6438,9.5906,9.621,720600.0
2010-05-24 14:00:00,12.66,12.7,12.64,12.69,672400.0,9.621,9.6514,9.6058,9.6438,672400.0
2010-05-24 14:30:00,12.7,12.71,12.65,12.65,600000.0,9.6514,9.659,9.6134,9.6134,600000.0
2010-05-24 15:00:00,12.65,12.67,12.6,12.63,1375800.0,9.6134,9.6286,9.5754,9.5982,1375800.0
2010-05-24 15:30:00,12.63,12.69,12.52,12.54,2457800.0,9.5982,9.6438,9.5146,9.5298,2457800.0
2010-05-25 09:30:00,12.22,12.37,12.04,12.16,3129200.0,9.2866,9.4006,9.1498,9.241,3129200.0
2010-05-25 10:00:00,12.16,12.34,12.15,12.28,2219800.0,9.241,9.3778,9.2334,9.3322,2219800.0
2010-05-25 10:30:00,12.28,12.31,12.21,12.26,1377200.0,9.3322,9.355,9.279,9.317,1377200.0
2010-05-25 11:00:00,12.26,12.29,12.22,12.26,1163200.0,9.317,9.3398,9.2866,9.317,1163200.0
2010-05-25 11:30:00,12.26,12.31,12.21,12.31,1260800.0,9.317,9.355,9.279,9.355,1260800.0
2010-05-25 12:00:00,12.31,12.38,12.3,12.33,743800.0,9.355,9.4082,9.3474,9.3702,743800.0
2010-05-25 12:30:00,12.32,12.33,12.24,12.29,905400.0,9.3626,9.3702,9.3018,9.3398,905400.0
2010-05-25 13:00:00,12.29,12.29,12.19,12.23,1209800.0,9.3398,9.3398,9.2638,9.2942,1209800.0
2010-05-25 13:30:00,12.23,12.24,12.19,12.22,1147600.0,9.2942,9.3018,9.2638,9.2866,1147600.0
2010-05-25 14:00:00,12.22,12.34,12.2,12.31,1277000.0,9.2866,9.3778,9.2714,9.355,1277000.0
2010-05-25 14:30:00,12.31,12.4,12.29,12.35,1571600.0,9.355,9.4234,9.3398,9.3854,1571600.0
2010-05-25 15:00:00,12.35,12.45,12.34,12.44,2201800.0,9.3854,9.4614,9.3778,9.4538,2201800.0
2010-05-25 15:30:00,12.44,12.49,12.39,12.46,4020400.0,9.4538,9.4918,9.4158,9.469,4020400.0
2010-05-26 09:30:00,12.42,12.68,12.4,12.51,2986800.0,9.4386,9.6362,9.4234,9.507,2986800.0
2010-05-26 10:00:00,12.51,12.58,12.51,12.56,1681000.0,9.507,9.5602,9.507,9.545,1681000.0
2010-05-26 10:30:00,12.56,12.61,12.52,12.53,1388200.0,9.545,9.583,9.5146,9.5222,1388200.0
2010-05-26 11:00:00,12.53,12.56,12.47,12.47,1198600.0,9.5222,9.545,9.4766,9.4766,1198600.0
2010-05-26 11:30:00,12.47,12.52,12.45,12.51,1184000.0,9.4766,9.5146,9.4614,9.507,1184000.0
2010-05-26 12:00:00,12.51,12.58,12.5,12.55,900400.0,9.507,9.5602,9.4994,9.5374,900400.0
2010-05-26 12:30:00,12.55,12.57,12.49,12.55,946600.0,9.5374,9.5526,9.4918,9.5374,946600.0
2010-05-26 13:00:00,12.55,12.56,12.53,12.55,739600.0,9.5374,9.545,9.5222,9.5374,739600.0
2010-05-26 13:30:00,12.55,12.61,12.54,12.55,923800.0,9.5374,9.583,9.5298,9.5374,923800.0
2010-05-26 14:00:00,12.55,12.57,12.52,12.55,1050200.0,9.5374,9.5526,9.5146,9.5374,1050200.0
2010-05-26 14:30:00,12.55,12.56,12.46,12.52,2026600.0,9.5374,9.545,9.469,9.5146,2026600.0
2010-05-26 15:00:00,12.52,12.55,12.36,12.4,2257600.0,9.5146,9.5374,9.393,9.4234,2257600.0
2010-05-26 15:30:00,12.4,12.46,12.34,12.36,4194600.0,9.4234,9.469,9.3778,9.393,4194600.0
2010-05-27 09:30:00,12.73,12.8,12.65,12.73,3867600.0,9.6742,9.7274,9.6134,9.6742,3867600.0
2010-05-27 10:00:00,12.74,12.85,12.69,12.85,1629800.0,9.6818,9.7653,9.6438,9.7653,1629800.0
2010-05-27 10:30:00,12.85,12.89,12.81,12.82,1430400.0,9.7653,9.7957,9.735,9.7426,1430400.0
2010-05-27 11:00:00,12.81,12.85,12.75,12.79,1372000.0,9.735,9.7653,9.6894,9.7198,1372000.0
2010-05-27 11:30:00,12.79,12.81,12.74,12.8,835600.0,9.7198,9.735,9.6818,9.7274,835600.0
2010-05-27 12:00:00,12.8,12.84,12.78,12.81,967000.0,9.7274,9.7578,9.7122,9.735,967000.0
2010-05-27 12:30:00,12.81,12.83,12.78,12.79,739000.0,9.735,9.7502,9.7122,9.7198,739000.0
2010-05-27 13:00:00,12.79,12.88,12.77,12.86,1077800.0,9.7198,9.7881,9.7046,9.7729,1077800.0
2010-05-27 13:30:00,12.86,12.89,12.84,12.86,1084200.0,9.7729,9.7957,9.7578,9.7729,1084200.0
2010-05-27 14:00:00,12.86,12.96,12.84,12.94,853600.0,9.7729,9.8489,9.7578,9.8337,853600.0
2010-05-27 14:30:00,12.95,12.96,12.89,12.91,693600.0,9.8413,9.8489,9.7957,9.8109,693600.0
2010-05-27 15:00:00,12.91,12.97,12.9,12.93,1309800.0,9.8109,9.8565,9.8033,9.8261,1309800.0
2010-05-27 15:30:00,12.94,13.02,12.93,13.02,3023400.0,9.8337,9.8945,9.8261,9.8945,3023400.0
2010-05-28 09:30:00,12.99,13.17,12.9,13.12,2253600.0,9.8717,10.0085,9.8033,9.9705,2253600.0
2010-05-28 10:00:00,13.12,13.15,13.06,13.11,1578200.0,9.9705,9.9933,9.9249,9.9629,1578200.0
2010-05-28 10:30:00,13.11,13.13,13.01,13.04,1178000.0,9.9629,9.9781,9.8869,9.9097,1178000.0
2010-05-28 11:00:00,13.05,13.06,12.97,13.0,1122800.0,9.9173,9.9249,9.8565,9.8793,1122800.0
2010-05-28 11:30:00,12.99,13.06,12.99,13.04,738200.0,9.8717,9.9249,9.8717,9.9097,738200.0
2010-05-28 12:00:00,13.04,13.1,13.02,13.08,656400.0,9.9097,9.9553,9.8945,9.9401,656400.0
2010-05-28 12:30:00,13.08,13.1,12.92,12.97,1989600.0,9.9401,9.9553,9.8185,9.8565,1989600.0
2010-05-28 13:00:00,12.97,13.01,12.93,12.96,637400.0,9.8565,9.8869,9.8261,9.8489,637400.0
2010-05-28 13:30:00,12.96,12.96,12.87,12.88,580200.0,9.8489,9.8489,9.7805,9.7881,580200.0
2010-05-28 14:00:00,12.88,12.94,12.84,12.93,687200.0,9.7881,9.8337,9.7578,9.8261,687200.0
2010-05-28 14:30:00,12.93,13.03,12.91,12.99,665200.0,9.8261,9.9021,9.8109,9.8717,665200.0
2010-05-28 15:00:00,12.99,13.08,12.97,13.06,967200.0,9.8717,9.9401,9.8565,9.9249,967200.0
2010-05-28 15:30:00,13.06,13.1,12.93,12.95,2132600.0,9.9249,9.9553,9.8261,9.8413,2132600.0
2010-06-01 09:30:00,12.88,12.94,12.76,12.77,1296800.0,9.7881,9.8337,9.697,9.7046,1296800.0
2010-06-01 10:00:00,12.78,13.03,12.78,12.97,1530800.0,9.7122,9.9021,9.7122,9.8565,1530800.0
2010-06-01 10:30:00,12.98,13.04,12.98,13.02,1302400.0,9.8641,9.9097,9.8641,9.8945,1302400.0
2010-06-01 11:00:00,13.02,13.02,12.97,12.99,770200.0,9.8945,9.8945,9.8565,9.8717,770200.0
2010-06-01 11:30:00,12.99,13.02,12.92,12.92,1330600.0,9.8717,9.8945,9.8185,9.8185,1330600.0
2010-06-01 12:00:00,12.93,12.97,12.89,12.96,580000.0,9.8261,9.8565,9.7957,9.8489,580000.0
2010-06-01 12:30:00,12.96,13.02,12.96,12.99,718400.0,9.8489,9.8945,9.8489,9.8717,718400.0
2010-06-01 13:00:00,12.99,13.12,12.99,13.12,902600.0,9.8717,9.9705,9.8717,9.9705,902600.0
2010-06-01 13:30:00,13.12,13.15,13.08,13.08,1614800.0,9.9705,9.9933,9.9401,9.9401,1614800.0
2010-06-01 14:00:00,13.08,13.11,13.04,13.09,1469200.0,9.9401,9.9629,9.9097,9.9477,1469200.0
2010-06-01 14:30:00,13.09,13.13,13.03,13.07,1166000.0,9.9477,9.9781,9.9021,9.9325,1166000.0
2010-06-01 15:00:00,13.07,13.09,12.94,12.98,1993200.0,9.9325,9.9477,9.8337,9.8641,1993200.0
2010-06-01 15:30:00,12.98,13.04,12.85,12.86,3634200.0,9.8641,9.9097,9.7653,9.7729,3634200.0
2010-06-02 09:30:00,12.85,12.97,12.79,12.9,2279400.0,9.7653,9.8565,9.7198,9.8033,2279400.0
2010-06-02 10:00:00,12.9,13.07,12.88,13.01,1651200.0,9.8033,9.9325,9.7881,9.8869,1651200.0
2010-06-02 10:30:00,13.01,13.06,12.99,13.06,1193800.0,9.8869,9.9249,9.8717,9.9249,1193800.0
2010-06-02 11:00:00,13.06,13.1,13.03,13.05,1249800.0,9.9249,9.9553,9.9021,9.9173,1249800.0
2010-06-02 11:30:00,13.05,13.15,13.04,13.11,1317000.0,9.9173,9.9933,9.9097,9.9629,1317000.0
2010-06-02 12:00:00,13.11,13.15,13.11,13.12,706600.0,9.9629,9.9933,9.9629,9.9705,706600.0
2010-06-02 12:30:00,13.12,13.17,13.1,13.17,758400.0,9.9705,10.0085,9.9553,10.0085,758400.0
2010-06-02 13:00:00,13.17,13.2,13.09,13.1,872400.0,10.0085,10.0313,9.9477,9.9553,872400.0
2010-06-02 13:30:00,13.1,13.15,13.09,13.13,706800.0,9.9553,9.9933,9.9477,9.9781,706800.0
2010-06-02 14:00:00,13.12,13.13,13.05,13.08,919600.0,9.9705,9.9781,9.9173,9.9401,919600.0
2010-06-02 14:30:00,13.09,13.24,13.08,13.22,1287200.0,9.9477,10.0617,9.9401,10.0465,1287200.0
2010-06-02 15:00:00,13.22,13.3,13.22,13.27,1872800.0,10.0465,10.1073,10.0465,10.0845,1872800.0
2010-06-02 15:30:00,13.27,13.3,13.22,13.29,2616800.0,10.0845,10.1073,10.0465,10.0997,2616800.0
2010-06-03 09:30:00,13.27,13.46,13.23,13.4,1726400.0,10.0845,10.2289,10.0541,10.1833,1726400.0
2010-06-03 10:00:00,13.4,13.4,13.24,13.25,1605200.0,10.1833,10.1833,10.0617,10.0693,1605200.0
2010-06-03 10:30:00,13.25,13.36,13.23,13.34,1132200.0,10.0693,10.1529,10.0541,10.1377,1132200.0
2010-06-03 11:00:00,13.35,13.37,13.29,13.31,1260000.0,10.1453,10.1605,10.0997,10.1149,1260000.0
2010-06-03 11:30:00,13.31,13.38,13.31,13.37,669400.0,10.1149,10.1681,10.1149,10.1605,669400.0
2010-06-03 12:00:00,13.37,13.37,13.23,13.28,1072200.0,10.1605,10.1605,10.0541,10.0921,1072200.0
2010-06-03 12:30:00,13.28,13.32,13.25,13.3,847800.0,10.0921,10.1225,10.0693,10.1073,847800.0
2010-06-03 13:00:00,13.3,13.32,13.24,13.26,562000.0,10.1073,10.1225,10.0617,10.0769,562000.0
2010-06-03 13:30:00,13.26,13.33,13.24,13.28,675800.0,10.0769,10.1301,10.0617,10.0921,675800.0
2010-06-03 14:00:00,13.28,13.34,13.26,13.28,836200.0,10.0921,10.1377,10.0769,10.0921,836200.0
2010-06-03 14:30:00,13.28,13.33,13.27,13.3,1060800.0,10.0921,10.1301,10.0845,10.1073,1060800.0
2010-06-03 15:00:00,13.3,13.38,13.27,13.38,1675000.0,10.1073,10.1681,10.0845,10.1681,1675000.0
2010-06-03 15:30:00,13.38,13.44,13.36,13.43,4333800.0,10.1681,10.2137,10.1529,10.2061,4333800.0
2010-06-04 09:30:00,13.13,13.36,13.09,13.33,2996800.0,9.9781,10.1529,9.9477,10.1301,2996800.0
2010-06-04 10:00:00,13.33,13.42,13.33,13.37,2330200.0,10.1301,10.1985,10.1301,10.1605,2330200.0
2010-06-04 10:30:00,13.37,13.38,13.3,13.31,1502800.0,10.1605,10.1681,10.1073,10.1149,1502800.0
2010-06-04 11:00:00,13.3,13.36,13.24,13.26,1922600.0,10.1073,10.1529,10.0617,10.0769,1922600.0
2010-06-04 11:30:00,13.26,13.31,13.24,13.26,1579600.0,10.0769,10.1149,10.0617,10.0769,1579600.0
2010-06-04 12:00:00,13.26,13.26,13.16,13.19,901000.0,10.0769,10.0769,10.0009,10.0237,901000.0
2010-06-04 12:30:00,13.18,13.18,13.11,13.17,438200.0,10.0161,10.0161,9.9629,10.0085,438200.0
2010-06-04 13:00:00,13.17,13.22,13.13,13.17,977600.0,10.0085,10.0465,9.9781,10.0085,977600.0
2010-06-04 13:30:00,13.17,13.18,13.08,13.1,720800.0,10.0085,10.0161,9.9401,9.9553,720800.0
2010-06-04 14:00:00,13.1,13.13,13.06,13.1,712800.0,9.9553,9.9781,9.9249,9.9553,712800.0
2010-06-04 14:30:00,13.1,13.11,13.0,13.01,1011200.0,9.9553,9.9629,9.8793,9.8869,1011200.0
2010-06-04 15:00:00,13.01,13.09,13.01,13.05,1834000.0,9.8869,9.9477,9.8869,9.9173,1834000.0
2010-06-04 15:30:00,13.05,13.09,13.01,13.07,4359400.0,9.9173,9.9477,9.8869,9.9325,4359400.0
2010-06-07 09:30:00,13.13,13.13,12.93,13.02,2165400.0,9.9781,9.9781,9.8261,9.8945,2165400.0
2010-06-07 10:00:00,13.02,13.08,12.97,12.99,1315600.0,9.8945,9.9401,9.8565,9.8717,1315600.0
2010-06-07 10:30:00,12.99,12.99,12.81,12.83,1258200.0,9.8717,9.8717,9.735,9.7502,1258200.0
2010-06-07 11:00:00,12.83,12.95,12.81,12.94,2053400.0,9.7502,9.8413,9.735,9.8337,2053400.0
2010-06-07 11:30:00,12.94,13.04,12.94,13.01,1397800.0,9.8337,9.9097,9.8337,9.8869,1397800.0
2010-06-07 12:00:00,13.01,13.07,12.99,13.0,765800.0,9.8869,9.9325,9.8717,9.8793,765800.0
2010-06-07 12:30:00,13.0,13.05,12.99,13.03,554200.0,9.8793,9.9173,9.8717,9.9021,554200.0
2010-06-07 13:00:00,13.03,13.04,12.96,13.04,715200.0,9.9021,9.9097,9.8489,9.9097,715200.0
2010-06-07 13:30:00,13.04,13.06,12.95,12.97,711600.0,9.9097,9.9249,9.8413,9.8565,711600.0
2010-06-07 14:00:00,12.97,12.97,12.9,12.93,1195000.0,9.8565,9.8565,9.8033,9.8261,1195000.0
2010-06-07 14:30:00,12.94,12.95,12.81,12.83,1084000.0,9.8337,9.8413,9.735,9.7502,1084000.0
2010-06-07 15:00:00,12.84,12.9,12.77,12.78,1789400.0,9.7578,9.8033,9.7046,9.7122,1789400.0
2010-06-07 15:30:00,12.78,12.82,12.76,12.77,3114400.0,9.7122,9.7426,9.697,9.7046,3114400.0
2010-06-08 09:30:00,12.79,12.83,12.63,12.69,2263600.0,9.7198,9.7502,9.5982,9.6438,2263600.0
2010-06-08 10:00:00,12.69,12.78,12.6,12.68,2444400.0,9.6438,9.7122,9.5754,9.6362,2444400.0
2010-06-08 10:30:00,12.68,12.74,12.61,12.73,1352600.0,9.6362,9.6818,9.583,9.6742,1352600.0
2010-06-08 11:00:00,12.73,12.81,12.63,12.76,1715600.0,9.6742,9.735,9.5982,9.697,1715600.0
2010-06-08 11:30:00,12.76,12.9,12.76,12.88,1322600.0,9.697,9.8033,9.697,9.7881,1322600.0
2010-06-08 12:00:00,12.88,12.9,12.79,12.81,725800.0,9.7881,9.8033,9.7198,9.735,725800.0
2010-06-08 12:30:00,12.81,12.88,12.81,12.86,760400.0,9.735,9.7881,9.735,9.7729,760400.0
2010-06-08 13:00:00,12.86,12.88,12.76,12.77,574600.0,9.7729,9.7881,9.697,9.7046,574600.0
2010-06-08 13:30:00,12.77,12.78,12.7,12.75,965800.0,9.7046,9.7122,9.6514,9.6894,965800.0
2010-06-08 14:00:00,12.75,12.84,12.71,12.81,956000.0,9.6894,9.7578,9.659,9.735,956000.0
2010-06-08 14:30:00,12.81,12.88,12.8,12.8,966600.0,9.735,9.7881,9.7274,9.7274,966600.0
2010-06-08 15:00:00,12.81,12.88,12.78,12.88,1449000.0,9.735,9.7881,9.7122,9.7881,1449000.0
2010-06-08 15:30:00,12.87,12.96,12.87,12.93,3507000.0,9.7805,9.8489,9.7805,9.8261,3507000.0
2010-06-09 09:30:00,13.03,13.26,13.01,13.2,2691000.0,9.9021,10.0769,9.8869,10.0313,2691000.0
2010-06-09 10:00:00,13.19,13.2,13.09,13.14,1342000.0,10.0237,10.0313,9.9477,9.9857,1342000.0
2010-06-09 10:30:00,13.14,13.22,13.09,13.22,1293000.0,9.9857,10.0465,9.9477,10.0465,1293000.0
2010-06-09 11:00:00,13.22,13.34,13.22,13.31,1259800.0,10.0465,10.1377,10.0465,10.1149,1259800.0
2010-06-09 11:30:00,13.31,13.36,13.29,13.31,1486400.0,10.1149,10.1529,10.0997,10.1149,1486400.0
2010-06-09 12:00:00,13.31,13.36,13.31,13.32,752000.0,10.1149,10.1529,10.1149,10.1225,752000.0
2010-06-09 12:30:00,13.33,13.34,13.26,13.27,752200.0,10.1301,10.1377,10.0769,10.0845,752200.0
2010-06-09 13:00:00,13.27,13.3,13.24,13.27,633000.0,10.0845,10.1073,10.0617,10.0845,633000.0
2010-06-09 13:30:00,13.27,13.28,13.23,13.25,1020600.0,10.0845,10.0921,10.0541,10.0693,1020600.0
2010-06-09 14:00:00,13.26,13.3,13.21,13.3,1394200.0,10.0769,10.1073,10.0389,10.1073,1394200.0
2010-06-09 14:30:00,13.3,13.36,13.25,13.26,2640400.0,10.1073,10.1529,10.0693,10.0769,2640400.0
2010-06-09 15:00:00,13.26,13.28,13.17,13.25,2815600.0,10.0769,10.0921,10.0085,10.0693,2815600.0
2010-06-09 15:30:00,13.24,13.25,13.12,13.15,4405800.0,10.0617,10.0693,9.9705,9.9933,4405800.0
2010-06-10 09:30:00,13.38,13.43,13.2,13.43,1587000.0,10.1681,10.2061,10.0313,10.2061,1587000.0
2010-06-10 10:00:00,13.43,13.47,13.35,13.4,1534000.0,10.2061,10.2365,10.1453,10.1833,1534000.0
2010-06-10 10:30:00,13.4,13.45,13.35,13.37,1214400.0,10.1833,10.2213,10.1453,10.1605,1214400.0
2010-06-10 11:00:00,13.37,13.45,13.36,13.39,961400.0,10.1605,10.2213,10.1529,10.1757,961400.0
2010-06-10 11:30:00,13.39,13.4,13.34,13.39,934800.0,10.1757,10.1833,10.1377,10.1757,934800.0
2010-06-10 12:00:00,13.39,13.4,13.33,13.37,1030000.0,10.1757,10.1833,10.1301,10.1605,1030000.0
2010-06-10 12:30:00,13.37,13.4,13.31,13.35,819200.0,10.1605,10.1833,10.1149,10.1453,819200.0
2010-06-10 13:00:00,13.35,13.38,13.31,13.37,883200.0,10.1453,10.1681,10.1149,10.1605,883200.0
2010-06-10 13:30:00,13.37,13.44,13.37,13.43,905000.0,10.1605,10.2137,10.1605,10.2061,905000.0
2010-06-10 14:00:00,13.43,13.43,13.36,13.39,741600.0,10.2061,10.2061,10.1529,10.1757,741600.0
2010-06-10 14:30:00,13.39,13.47,13.39,13.45,1004600.0,10.1757,10.2365,10.1757,10.2213,1004600.0
2010-06-10 15:00:00,13.45,13.5,13.42,13.47,1587800.0,10.2213,10.2593,10.1985,10.2365,1587800.0
2010-06-10 15:30:00,13.47,13.51,13.45,13.49,4300800.0,10.2365,10.2669,10.2213,10.2517,4300800.0
2010-06-11 09:30:00,13.38,13.59,13.37,13.58,2266600.0,10.1681,10.3277,10.1605,10.3201,2266600.0
2010-06-11 10:00:00,13.57,13.6,13.49,13.55,2054200.0,10.3125,10.3353,10.2517,10.2973,2054200.0
2010-06-11 10:30:00,13.55,13.58,13.44,13.44,1259200.0,10.2973,10.3201,10.2137,10.2137,1259200.0
2010-06-11 11:00:00,13.45,13.45,13.38,13.42,1085000.0,10.2213,10.2213,10.1681,10.1985,1085000.0
2010-06-11 11:30:00,13.42,13.51,13.42,13.49,1234800.0,10.1985,10.2669,10.1985,10.2517,1234800.0
2010-06-11 12:00:00,13.49,13.51,13.45,13.46,747000.0,10.2517,10.2669,10.2213,10.2289,747000.0
2010-06-11 12:30:00,13.46,13.49,13.43,13.49,724200.0,10.2289,10.2517,10.2061,10.2517,724200.0
2010-06-11 13:00:00,13.49,13.58,13.49,13.56,878800.0,10.2517,10.3201,10.2517,10.3049,878800.0
2010-06-11 13:30:00,13.56,13.56,13.49,13.52,1032000.0,10.3049,10.3049,10.2517,10.2745,1032000.0
2010-06-11 14:00:00,13.52,13.55,13.44,13.46,812000.0,10.2745,10.2973,10.2137,10.2289,812000.0
2010-06-11 14:30:00,13.46,13.49,13.43,13.46,650600.0,10.2289,10.2517,10.2061,10.2289,650600.0
2010-06-11 15:00:00,13.46,13.51,13.46,13.49,1073400.0,10.2289,10.2669,10.2289,10.2517,1073400.0
2010-06-11 15:30:00,13.49,13.61,13.47,13.58,2794400.0,10.2517,10.3429,10.2365,10.3201,2794400.0
2010-06-14 09:30:00,13.72,13.81,13.64,13.79,2140200.0,10.4265,10.4949,10.3657,10.4797,2140200.0
2010-06-14 10:00:00,13.79,13.88,13.78,13.88,1112000.0,10.4797,10.5481,10.4721,10.5481,1112000.0
2010-06-14 10:30:00,13.88,13.9,13.83,13.9,1103400.0,10.5481,10.5633,10.5101,10.5633,1103400.0
2010-06-14 11:00:00,13.9,13.93,13.87,13.88,1076000.0,10.5633,10.5861,10.5405,10.5481,1076000.0
2010-06-14 11:30:00,13.88,13.9,13.83,13.83,940600.0,10.5481,10.5633,10.5101,10.5101,940600.0
2010-06-14 12:00:00,13.83,13.85,13.79,13.8,966800.0,10.5101,10.5253,10.4797,10.4873,966800.0
2010-06-14 12:30:00,13.8,13.81,13.74,13.74,760600.0,10.4873,10.4949,10.4417,10.4417,760600.0
2010-06-14 13:00:00,13.74,13.78,13.72,13.76,947000.0,10.4417,10.4721,10.4265,10.4569,947000.0
2010-06-14 13:30:00,13.76,13.81,13.72,13.73,618400.0,10.4569,10.4949,10.4265,10.4341,618400.0
2010-06-14 14:00:00,13.73,13.77,13.72,13.76,1421200.0,10.4341,10.4645,10.4265,10.4569,1421200.0
2010-06-14 14:30:00,13.77,13.81,13.71,13.8,953200.0,10.4645,10.4949,10.4189,10.4873,953200.0
2010-06-14 15:00:00,13.8,13.83,13.76,13.81,1366200.0,10.4873,10.5101,10.4569,10.4949,1366200.0
2010-06-14 15:30:00,13.81,13.81,13.71,13.74,3473000.0,10.4949,10.4949,10.4189,10.4417,3473000.0
2010-06-15 09:30:00,13.81,13.97,13.72,13.88,2893400.0,10.4949,10.6165,10.4265,10.5481,2893400.0
2010-06-15 10:00:00,13.88,13.88,13.73,13.8,1497000.0,10.5481,10.5481,10.4341,10.4873,1497000.0
2010-06-15 10:30:00,13.8,13.81,13.77,13.79,1045200.0,10.4873,10.4949,10.4645,10.4797,1045200.0
2010-06-15 11:00:00,13.79,13.81,13.75,13.75,996000.0,10.4797,10.4949,10.4493,10.4493,996000.0
2010-06-15 11:30:00,13.75,13.77,13.71,13.74,1134800.0,10.4493,10.4645,10.4189,10.4417,1134800.0
2010-06-15 12:00:00,13.74,13.83,13.74,13.81,654600.0,10.4417,10.5101,10.4417,10.4949,654600.0
2010-06-15 12:30:00,13.81,13.84,13.8,13.84,595800.0,10.4949,10.5177,10.4873,10.5177,595800.0
2010-06-15 13:00:00,13.84,13.88,13.8,13.84,1006800.0,10.5177,10.5481,10.4873,10.5177,1006800.0
2010-06-15 13:30:00,13.84,13.9,13.83,13.9,611200.0,10.5177,10.5633,10.5101,10.5633,611200.0
2010-06-15 14:00:00,13.9,13.92,13.87,13.89,1043000.0,10.5633,10.5785,10.5405,10.5557,1043000.0
2010-06-15 14:30:00,13.89,13.9,13.85,13.86,758600.0,10.5557,10.5633,10.5253,10.5329,758600.0
2010-06-15 15:00:00,13.87,13.93,13.85,13.92,894000.0,10.5405,10.5861,10.5253,10.5785,894000.0
2010-06-15 15:30:00,13.93,13.97,13.9,13.96,2866000.0,10.5861,10.6165,10.5633,10.6089,2866000.0
2010-06-16 09:30:00,13.92,13.96,13.83,13.96,1748600.0,10.5785,10.6089,10.5101,10.6089,1748600.0
2010-06-16 10:00:00,13.96,13.96,13.82,13.86,1237200.0,10.6089,10.6089,10.5025,10.5329,1237200.0
2010-06-16 10:30:00,13.85,13.92,13.81,13.88,990800.0,10.5253,10.5785,10.4949,10.5481,990800.0
2010-06-16 11:00:00,13.88,13.96,13.85,13.93,901200.0,10.5481,10.6089,10.5253,10.5861,901200.0
2010-06-16 11:30:00,13.93,13.95,13.88,13.89,1044000.0,10.5861,10.6013,10.5481,10.5557,1044000.0
2010-06-16 12:00:00,13.89,13.97,13.89,13.95,728800.0,10.5557,10.6165,10.5557,10.6013,728800.0
2010-06-16 12:30:00,13.95,13.97,13.92,13.96,1116600.0,10.6013,10.6165,10.5785,10.6089,1116600.0
2010-06-16 13:00:00,13.96,13.99,13.95,13.99,1354600.0,10.6089,10.6317,10.6013,10.6317,1354600.0
2010-06-16 13:30:00,13.99,14.05,13.97,14.05,1849400.0,10.6317,10.6773,10.6165,10.6773,1849400.0
2010-06-16 14:00:00,14.05,14.09,14.05,14.06,1067200.0,10.6773,10.7077,10.6773,10.6849,1067200.0
2010-06-16 14:30:00,14.06,14.06,14.01,14.03,1699600.0,10.6849,10.6849,10.6469,10.6621,1699600.0
2010-06-16 15:00:00,14.03,14.03,13.94,13.95,1220000.0,10.6621,10.6621,10.5937,10.6013,1220000.0
2010-06-16 15:30:00,13.95,14.0,13.94,13.99,3115800.0,10.6013,10.6393,10.5937,10.6317,3115800.0
2010-06-17 09:30:00,14.01,14.04,13.92,13.99,1333800.0,10.6469,10.6697,10.5785,10.6317,1333800.0
2010-06-17 10:00:00,13.99,13.99,13.84,13.87,1390800.0,10.6317,10.6317,10.5177,10.5405,1390800.0
2010-06-17 10:30:00,13.88,13.88,13.8,13.85,1086000.0,10.5481,10.5481,10.4873,10.5253,1086000.0
2010-06-17 11:00:00,13.85,13.87,13.81,13.83,893200.0,10.5253,10.5405,10.4949,10.5101,893200.0
2010-06-17 11:30:00,13.83,13.97,13.83,13.96,710600.0,10.5101,10.6165,10.5101,10.6089,710600.0
2010-06-17 12:00:00,13.96,13.99,13.94,13.97,804000.0,10.6089,10.6317,10.5937,10.6165,804000.0
2010-06-17 12:30:00,13.97,13.99,13.95,13.97,453000.0,10.6165,10.6317,10.6013,10.6165,453000.0
2010-06-17 13:00:00,13.97,13.99,13.95,13.98,320000.0,10.6165,10.6317,10.6013,10.6241,320000.0
2010-06-17 13:30:00,13.98,14.03,13.97,14.03,655200.0,10.6241,10.6621,10.6165,10.6621,655200.0
2010-06-17 14:00:00,14.03,14.06,14.0,14.0,852200.0,10.6621,10.6849,10.6393,10.6393,852200.0
2010-06-17 14:30:00,14.0,14.02,13.95,13.99,675800.0,10.6393,10.6545,10.6013,10.6317,675800.0
2010-06-17 15:00:00,13.99,13.99,13.88,13.88,1275400.0,10.6317,10.6317,10.5481,10.5481,1275400.0
2010-06-17 15:30:00,13.89,14.0,13.88,13.99,2416600.0,10.5557,10.6393,10.5481,10.6317,2416600.0
2010-06-18 09:30:00,13.99,14.0,13.87,13.9,5715800.0,10.6317,10.6393,10.5405,10.5633,5715800.0
2010-06-18 10:00:00,13.9,14.08,13.9,14.06,1184200.0,10.5633,10.7001,10.5633,10.6849,1184200.0
2010-06-18 10:30:00,14.06,14.17,14.06,14.15,1373800.0,10.6849,10.7685,10.6849,10.7533,1373800.0
2010-06-18 11:00:00,14.15,14.18,14.08,14.09,975200.0,10.7533,10.7761,10.7001,10.7077,975200.0
2010-06-18 11:30:00,14.09,14.1,14.02,14.09,692600.0,10.7077,10.7153,10.6545,10.7077,692600.0
2010-06-18 12:00:00,14.09,14.11,13.99,13.99,992800.0,10.7077,10.7229,10.6317,10.6317,992800.0
2010-06-18 12:30:00,14.0,14.04,13.95,14.01,817400.0,10.6393,10.6697,10.6013,10.6469,817400.0
2010-06-18 13:00:00,14.0,14.06,13.99,14.02,596000.0,10.6393,10.6849,10.6317,10.6545,596000.0
2010-06-18 13:30:00,14.02,14.08,14.02,14.05,586400.0,10.6545,10.7001,10.6545,10.6773,586400.0
2010-06-18 14:00:00,14.05,14.1,14.05,14.1,640800.0,10.6773,10.7153,10.6773,10.7153,640800.0
2010-06-18 14:30:00,14.1,14.11,14.06,14.08,689200.0,10.7153,10.7229,10.6849,10.7001,689200.0
2010-06-18 15:00:00,14.08,14.09,14.06,14.08,1041600.0,10.7001,10.7077,10.6849,10.7001,1041600.0
2010-06-18 15:30:00,14.08,14.09,14.05,14.06,2153200.0,10.7001,10.7077,10.6773,10.6849,2153200.0
2010-06-21 09:30:00,14.16,14.24,14.12,14.23,1591200.0,10.7609,10.8217,10.7305,10.8141,1591200.0
2010-06-21 10:00:00,14.23,14.25,14.16,14.19,1073600.0,10.8141,10.8293,10.7609,10.7837,1073600.0
2010-06-21 10:30:00,14.19,14.2,14.13,14.13,836800.0,10.7837,10.7913,10.7381,10.7381,836800.0
2010-06-21 11:00:00,14.14,14.18,14.13,14.18,817600.0,10.7457,10.7761,10.7381,10.7761,817600.0
2010-06-21 11:30:00,14.18,14.21,14.13,14.16,720000.0,10.7761,10.7989,10.7381,10.7609,720000.0
2010-06-21 12:00:00,14.16,14.17,14.1,14.1,596000.0,10.7609,10.7685,10.7153,10.7153,596000.0
2010-06-21 12:30:00,14.11,14.15,14.09,14.15,574200.0,10.7229,10.7533,10.7077,10.7533,574200.0
2010-06-21 13:00:00,14.15,14.17,14.13,14.17,544400.0,10.7533,10.7685,10.7381,10.7685,544400.0
2010-06-21 13:30:00,14.16,14.17,14.08,14.1,599400.0,10.7609,10.7685,10.7001,10.7153,599400.0
2010-06-21 14:00:00,14.1,14.19,14.1,14.12,580600.0,10.7153,10.7837,10.7153,10.7305,580600.0
2010-06-21 14:30:00,14.13,14.14,14.08,14.1,628400.0,10.7381,10.7457,10.7001,10.7153,628400.0
2010-06-21 15:00:00,14.1,14.12,13.96,13.98,1460400.0,10.7153,10.7305,10.6089,10.6241,1460400.0
2010-06-21 15:30:00,13.98,14.01,13.93,14.01,2476800.0,10.6241,10.6469,10.5861,10.6469,2476800.0
2010-06-22 09:30:00,14.04,14.24,14.0,14.11,1840000.0,10.6697,10.8217,10.6393,10.7229,1840000.0
2010-06-22 10:00:00,14.11,14.14,14.05,14.11,2016600.0,10.7229,10.7457,10.6773,10.7229,2016600.0
2010-06-22 10:30:00,14.11,14.12,14.01,14.08,1251600.0,10.7229,10.7305,10.6469,10.7001,1251600.0
2010-06-22 11:00:00,14.08,14.08,13.99,14.03,1122600.0,10.7001,10.7001,10.6317,10.6621,1122600.0
2010-06-22 11:30:00,14.03,14.09,14.02,14.04,919400.0,10.6621,10.7077,10.6545,10.6697,919400.0
2010-06-22 12:00:00,14.04,14.05,13.99,13.99,740200.0,10.6697,10.6773,10.6317,10.6317,740200.0
2010-06-22 12:30:00,13.99,14.01,13.96,14.0,706000.0,10.6317,10.6469,10.6089,10.6393,706000.0
2010-06-22 13:00:00,14.0,14.01,13.92,13.94,892600.0,10.6393,10.6469,10.5785,10.5937,892600.0
2010-06-22 13:30:00,13.94,13.96,13.9,13.9,865400.0,10.5937,10.6089,10.5633,10.5633,865400.0
2010-06-22 14:00:00,13.9,13.9,13.81,13.84,1054600.0,10.5633,10.5633,10.4949,10.5177,1054600.0
2010-06-22 14:30:00,13.84,13.86,13.69,13.72,2152800.0,10.5177,10.5329,10.4037,10.4265,2152800.0
2010-06-22 15:00:00,13.72,13.74,13.63,13.65,1826800.0,10.4265,10.4417,10.3581,10.3733,1826800.0
2010-06-22 15:30:00,13.65,13.66,13.58,13.62,3664600.0,10.3733,10.3809,10.3201,10.3505,3664600.0
2010-06-23 09:30:00,13.62,13.72,13.56,13.7,1833600.0,10.3505,10.4265,10.3049,10.4113,1833600.0
2010-06-23 10:00:00,13.7,13.7,13.49,13.52,1514000.0,10.4113,10.4113,10.2517,10.2745,1514000.0
2010-06-23 10:30:00,13.52,13.65,13.51,13.59,747800.0,10.2745,10.3733,10.2669,10.3277,747800.0
2010-06-23 11:00:00,13.59,13.59,13.5,13.58,711600.0,10.3277,10.3277,10.2593,10.3201,711600.0
2010-06-23 11:30:00,13.58,13.58,13.52,13.55,548800.0,10.3201,10.3201,10.2745,10.2973,548800.0
2010-06-23 12:00:00,13.54,13.61,13.54,13.61,588400.0,10.2897,10.3429,10.2897,10.3429,588400.0
2010-06-23 12:30:00,13.6,13.67,13.58,13.64,579600.0,10.3353,10.3885,10.3201,10.3657,579600.0
2010-06-23 13:00:00,13.65,13.68,13.63,13.64,641600.0,10.3733,10.3961,10.3581,10.3657,641600.0
2010-06-23 13:30:00,13.64,13.69,13.64,13.68,643600.0,10.3657,10.4037,10.3657,10.3961,643600.0
2010-06-23 14:00:00,13.68,13.71,13.59,13.68,1713800.0,10.3961,10.4189,10.3277,10.3961,1713800.0
2010-06-23 14:30:00,13.68,13.76,13.62,13.65,1618000.0,10.3961,10.4569,10.3505,10.3733,1618000.0
2010-06-23 15:00:00,13.65,13.69,13.59,13.67,1505800.0,10.3733,10.4037,10.3277,10.3885,1505800.0
2010-06-23 15:30:00,13.67,13.71,13.62,13.66,1912000.0,10.3885,10.4189,10.3505,10.3809,1912000.0
2010-06-24 09:30:00,13.55,13.63,13.38,13.4,1060600.0,10.2973,10.3581,10.1681,10.1833,1060600.0
2010-06-24 10:00:00,13.4,13.56,13.4,13.55,1177200.0,10.1833,10.3049,10.1833,10.2973,1177200.0
2010-06-24 10:30:00,13.55,13.55,13.43,13.45,878600.0,10.2973,10.2973,10.2061,10.2213,878600.0
2010-06-24 11:00:00,13.45,13.45,13.35,13.39,1197800.0,10.2213,10.2213,10.1453,10.1757,1197800.0
2010-06-24 11:30:00,13.4,13.43,13.37,13.39,897200.0,10.1833,10.2061,10.1605,10.1757,897200.0
2010-06-24 12:00:00,13.4,13.46,13.38,13.38,673200.0,10.1833,10.2289,10.1681,10.1681,673200.0
2010-06-24 12:30:00,13.38,13.45,13.37,13.44,518400.0,10.1681,10.2213,10.1605,10.2137,518400.0
2010-06-24 13:00:00,13.44,13.52,13.42,13.48,549400.0,10.2137,10.2745,10.1985,10.2441,549400.0
2010-06-24 13:30:00,13.49,13.59,13.49,13.57,642600.0,10.2517,10.3277,10.2517,10.3125,642600.0
2010-06-24 14:00:00,13.57,13.57,13.48,13.51,450600.0,10.3125,10.3125,10.2441,10.2669,450600.0
2010-06-24 14:30:00,13.51,13.51,13.38,13.4,771200.0,10.2669,10.2669,10.1681,10.1833,771200.0
2010-06-24 15:00:00,13.39,13.43,13.3,13.37,1384200.0,10.1757,10.2061,10.1073,10.1605,1384200.0
2010-06-24 15:30:00,13.37,13.38,13.31,13.33,1997000.0,10.1605,10.1681,10.1149,10.1301,1997000.0
2010-06-25 09:30:00,13.42,13.51,13.33,13.44,2058400.0,10.1985,10.2669,10.1301,10.2137,2058400.0
2010-06-25 10:00:00,13.44,13.5,13.37,13.42,1286600.0,10.2137,10.2593,10.1605,10.1985,1286600.0
2010-06-25 10:30:00,13.42,13.45,13.32,13.35,853400.0,10.1985,10.2213,10.1225,10.1453,853400.0
2010-06-25 11:00:00,13.35,13.4,13.35,13.38,743000.0,10.1453,10.1833,10.1453,10.1681,743000.0
2010-06-25 11:30:00,13.39,13.41,13.33,13.38,742600.0,10.1757,10.1909,10.1301,10.1681,742600.0
2010-06-25 12:00:00,13.38,13.44,13.36,13.43,608600.0,10.1681,10.2137,10.1529,10.2061,608600.0
2010-06-25 12:30:00,13.43,13.45,13.36,13.4,722400.0,10.2061,10.2213,10.1529,10.1833,722400.0
2010-06-25 13:00:00,13.39,13.48,13.38,13.47,834800.0,10.1757,10.2441,10.1681,10.2365,834800.0
2010-06-25 13:30:00,13.47,13.53,13.46,13.53,763400.0,10.2365,10.2821,10.2289,10.2821,763400.0
2010-06-25 14:00:00,13.53,13.53,13.46,13.51,845000.0,10.2821,10.2821,10.2289,10.2669,845000.0
2010-06-25 14:30:00,13.51,13.53,13.47,13.47,707400.0,10.2669,10.2821,10.2365,10.2365,707400.0
2010-06-25 15:00:00,13.47,13.48,13.41,13.45,1053200.0,10.2365,10.2441,10.1909,10.2213,1053200.0
2010-06-25 15:30:00,13.45,13.49,13.36,13.38,3377600.0,10.2213,10.2517,10.1529,10.1681,3377600.0
2010-06-28 09:30:00,13.54,13.54,13.25,13.28,1917600.0,10.2897,10.2897,10.0693,10.0921,1917600.0
2010-06-28 10:00:00,13.28,13.31,13.21,13.3,1058000.0,10.0921,10.1149,10.0389,10.1073,1058000.0
2010-06-28 10:30:00,13.3,13.37,13.26,13.37,808600.0,10.1073,10.1605,10.0769,10.1605,808600.0
2010-06-28 11:00:00,13.37,13.4,13.34,13.37,1084400.0,10.1605,10.1833,10.1377,10.1605,1084400.0
2010-06-28 11:30:00,13.37,13.43,13.37,13.37,654800.0,10.1605,10.2061,10.1605,10.1605,654800.0
2010-06-28 12:00:00,13.37,13.38,13.3,13.34,459200.0,10.1605,10.1681,10.1073,10.1377,459200.0
2010-06-28 12:30:00,13.34,13.35,13.28,13.3,593800.0,10.1377,10.1453,10.0921,10.1073,593800.0
2010-06-28 13:00:00,13.3,13.3,13.24,13.24,601600.0,10.1073,10.1073,10.0617,10.0617,601600.0
2010-06-28 13:30:00,13.24,13.26,13.22,13.24,746600.0,10.0617,10.0769,10.0465,10.0617,746600.0
2010-06-28 14:00:00,13.25,13.26,13.2,13.21,748600.0,10.0693,10.0769,10.0313,10.0389,748600.0
2010-06-28 14:30:00,13.21,13.27,13.2,13.27,1303800.0,10.0389,10.0845,10.0313,10.0845,1303800.0
2010-06-28 15:00:00,13.27,13.29,13.22,13.23,1281000.0,10.0845,10.0997,10.0465,10.0541,1281000.0
2010-06-28 15:30:00,13.23,13.28,13.18,13.19,2494000.0,10.0541,10.0921,10.0161,10.0237,2494000.0
2010-06-29 09:30:00,13.0,13.05,12.79,12.81,3514800.0,9.8793,9.9173,9.7198,9.735,3514800.0
2010-06-29 10:00:00,12.81,12.81,12.51,12.52,5154200.0,9.735,9.735,9.507,9.5146,5154200.0
2010-06-29 10:30:00,12.52,12.73,12.45,12.73,4273800.0,9.5146,9.6742,9.4614,9.6742,4273800.0
2010-06-29 11:00:00,12.73,12.79,12.68,12.69,1569800.0,9.6742,9.7198,9.6362,9.6438,1569800.0
2010-06-29 11:30:00,12.69,12.71,12.65,12.69,1804400.0,9.6438,9.659,9.6134,9.6438,1804400.0
2010-06-29 12:00:00,12.69,12.74,12.64,12.71,1116400.0,9.6438,9.6818,9.6058,9.659,1116400.0
2010-06-29 12:30:00,12.71,12.71,12.63,12.64,1367600.0,9.659,9.659,9.5982,9.6058,1367600.0
2010-06-29 13:00:00,12.64,12.67,12.62,12.64,1259600.0,9.6058,9.6286,9.5906,9.6058,1259600.0
2010-06-29 13:30:00,12.64,12.66,12.6,12.66,1937400.0,9.6058,9.621,9.5754,9.621,1937400.0
2010-06-29 14:00:00,12.65,12.74,12.64,12.71,1570800.0,9.6134,9.6818,9.6058,9.659,1570800.0
2010-06-29 14:30:00,12.71,12.71,12.62,12.62,1772600.0,9.659,9.659,9.5906,9.5906,1772600.0
2010-06-29 15:00:00,12.62,12.67,12.51,12.54,2864200.0,9.5906,9.6286,9.507,9.5298,2864200.0
2010-06-29 15:30:00,12.54,12.58,12.44,12.51,8003800.0,9.5298,9.5602,9.4538,9.507,8003800.0
2010-06-30 09:30:00,12.46,12.65,12.42,12.58,2450000.0,9.469,9.6134,9.4386,9.5602,2450000.0
2010-06-30 10:00:00,12.58,12.61,12.52,12.55,1911000.0,9.5602,9.583,9.5146,9.5374,1911000.0
2010-06-30 10:30:00,12.55,12.63,12.54,12.59,1840600.0,9.5374,9.5982,9.5298,9.5678,1840600.0
2010-06-30 11:00:00,12.59,12.61,12.5,12.51,2434000.0,9.5678,9.583,9.4994,9.507,2434000.0
2010-06-30 11:30:00,12.51,12.56,12.45,12.45,1866400.0,9.507,9.545,9.4614,9.4614,1866400.0
2010-06-30 12:00:00,12.46,12.49,12.44,12.48,1071200.0,9.469,9.4918,9.4538,9.4842,1071200.0
2010-06-30 12:30:00,12.47,12.5,12.45,12.47,888400.0,9.4766,9.4994,9.4614,9.4766,888400.0
2010-06-30 13:00:00,12.47,12.47,12.43,12.46,929400.0,9.4766,9.4766,9.4462,9.469,929400.0
2010-06-30 13:30:00,12.46,12.47,12.42,12.43,1149400.0,9.469,9.4766,9.4386,9.4462,1149400.0
2010-06-30 14:00:00,12.43,12.45,12.36,12.38,2533000.0,9.4462,9.4614,9.393,9.4082,2533000.0
2010-06-30 14:30:00,12.38,12.44,12.37,12.38,1724000.0,9.4082,9.4538,9.4006,9.4082,1724000.0
2010-06-30 15:00:00,12.38,12.4,12.27,12.27,4136600.0,9.4082,9.4234,9.3246,9.3246,4136600.0
2010-06-30 15:30:00,12.28,12.29,12.13,12.15,6855600.0,9.3322,9.3398,9.2182,9.2334,6855600.0
2010-07-01 09:30:00,12.22,12.23,12.03,12.12,2336400.0,9.2866,9.2942,9.1422,9.2106,2336400.0
2010-07-01 10:00:00,12.12,12.12,11.97,12.01,2737000.0,9.2106,9.2106,9.0966,9.127,2737000.0
2010-07-01 10:30:00,12.01,12.03,11.85,11.9,2800800.0,9.127,9.1422,9.0054,9.0434,2800800.0
2010-07-01 11:00:00,11.9,12.08,11.84,12.06,2362600.0,9.0434,9.1802,8.9978,9.165,2362600.0
2010-07-01 11:30:00,12.06,12.13,12.05,12.11,1377000.0,9.165,9.2182,9.1574,9.203,1377000.0
2010-07-01 12:00:00,12.11,12.12,12.06,12.09,1432000.0,9.203,9.2106,9.165,9.1878,1432000.0
2010-07-01 12:30:00,12.09,12.27,12.09,12.2,1622600.0,9.1878,9.3246,9.1878,9.2714,1622600.0
2010-07-01 13:00:00,12.2,12.26,12.18,12.22,928200.0,9.2714,9.317,9.2562,9.2866,928200.0
2010-07-01 13:30:00,12.22,12.28,12.2,12.26,1501000.0,9.2866,9.3322,9.2714,9.317,1501000.0
2010-07-01 14:00:00,12.26,12.31,12.22,12.31,2235000.0,9.317,9.355,9.2866,9.355,2235000.0
2010-07-01 14:30:00,12.31,12.31,12.24,12.29,3527800.0,9.355,9.355,9.3018,9.3398,3527800.0
2010-07-01 15:00:00,12.29,12.35,12.28,12.34,3281200.0,9.3398,9.3854,9.3322,9.3778,3281200.0
2010-07-01 15:30:00,12.35,12.38,12.31,12.32,3230200.0,9.3854,9.4082,9.355,9.3626,3230200.0
2010-07-02 09:30:00,12.38,12.4,12.24,12.28,1911000.0,9.4082,9.4234,9.3018,9.3322,1911000.0
2010-07-02 10:00:00,12.28,12.28,12.21,12.22,1189800.0,9.3322,9.3322,9.279,9.2866,1189800.0
2010-07-02 10:30:00,12.22,12.22,12.14,12.15,899200.0,9.2866,9.2866,9.2258,9.2334,899200.0
2010-07-02 11:00:00,12.15,12.19,12.12,12.17,1046600.0,9.2334,9.2638,9.2106,9.2486,1046600.0
2010-07-02 11:30:00,12.17,12.19,12.11,12.17,1505800.0,9.2486,9.2638,9.203,9.2486,1505800.0
2010-07-02 12:00:00,12.17,12.21,12.12,12.15,686200.0,9.2486,9.279,9.2106,9.2334,686200.0
2010-07-02 12:30:00,12.15,12.16,12.11,12.12,740200.0,9.2334,9.241,9.203,9.2106,740200.0
2010-07-02 13:00:00,12.12,12.13,12.06,12.09,884600.0,9.2106,9.2182,9.165,9.1878,884600.0
2010-07-02 13:30:00,12.09,12.17,12.08,12.17,811000.0,9.1878,9.2486,9.1802,9.2486,811000.0
2010-07-02 14:00:00,12.16,12.18,12.12,12.16,977200.0,9.241,9.2562,9.2106,9.241,977200.0
2010-07-02 14:30:00,12.15,12.16,12.11,12.15,831200.0,9.2334,9.241,9.203,9.2334,831200.0
2010-07-02 15:00:00,12.15,12.2,12.13,12.18,1018600.0,9.2334,9.2714,9.2182,9.2562,1018600.0
2010-07-02 15:30:00,12.18,12.25,12.17,12.17,3240600.0,9.2562,9.3094,9.2486,9.2486,3240600.0
2010-07-06 09:30:00,12.29,12.35,12.16,12.22,2216000.0,9.3398,9.3854,9.241,9.2866,2216000.0
2010-07-06 10:00:00,12.21,12.29,12.15,12.22,1793800.0,9.279,9.3398,9.2334,9.2866,1793800.0
2010-07-06 10:30:00,12.22,12.23,12.1,12.1,1740000.0,9.2866,9.2942,9.1954,9.1954,1740000.0
2010-07-06 11:00:00,12.1,12.11,12.01,12.03,1642800.0,9.1954,9.203,9.127,9.1422,1642800.0
2010-07-06 11:30:00,12.02,12.05,11.98,11.99,2081000.0,9.1346,9.1574,9.1042,9.1118,2081000.0
2010-07-06 12:00:00,11.99,12.05,11.94,11.95,1254400.0,9.1118,9.1574,9.0738,9.0814,1254400.0
2010-07-06 12:30:00,11.95,11.97,11.88,11.88,1531200.0,9.0814,9.0966,9.0282,9.0282,1531200.0
2010-07-06 13:00:00,11.88,11.91,11.85,11.89,1057200.0,9.0282,9.051,9.0054,9.0358,1057200.0
2010-07-06 13:30:00,11.89,11.92,11.81,11.82,2339000.0,9.0358,9.0586,8.975,8.9826,2339000.0
2010-07-06 14:00:00,11.82,11.87,11.78,11.86,1657000.0,8.9826,9.0206,8.9522,9.013,1657000.0
2010-07-06 14:30:00,11.86,11.9,11.84,11.84,1797800.0,9.013,9.0434,8.9978,8.9978,1797800.0
2010-07-06 15:00:00,11.83,11.86,11.74,11.78,3250200.0,8.9902,9.013,8.9218,8.9522,3250200.0
2010-07-06 15:30:00,11.78,11.83,11.75,11.83,5499200.0,8.9522,8.9902,8.9294,8.9902,5499200.0
2010-07-07 09:30:00,11.83,11.88,11.76,11.87,1383000.0,8.9902,9.0282,8.937,9.0206,1383000.0
2010-07-07 10:00:00,11.87,11.97,11.87,11.88,1305600.0,9.0206,9.0966,9.0206,9.0282,1305600.0
2010-07-07 10:30:00,11.88,12.02,11.87,11.99,1283600.0,9.0282,9.1346,9.0206,9.1118,1283600.0
2010-07-07 11:00:00,11.99,12.01,11.91,11.96,1063600.0,9.1118,9.127,9.051,9.089,1063600.0
2010-07-07 11:30:00,11.96,11.99,11.9,11.92,943600.0,9.089,9.1118,9.0434,9.0586,943600.0
2010-07-07 12:00:00,11.93,12.01,11.92,12.0,905600.0,9.0662,9.127,9.0586,9.1194,905600.0
2010-07-07 12:30:00,12.0,12.03,11.97,11.97,1372800.0,9.1194,9.1422,9.0966,9.0966,1372800.0
2010-07-07 13:00:00,11.98,12.1,11.97,12.09,1409000.0,9.1042,9.1954,9.0966,9.1878,1409000.0
2010-07-07 13:30:00,12.09,12.11,12.06,12.1,790600.0,9.1878,9.203,9.165,9.1954,790600.0
2010-07-07 14:00:00,12.1,12.12,12.07,12.07,556200.0,9.1954,9.2106,9.1726,9.1726,556200.0
2010-07-07 14:30:00,12.06,12.1,12.05,12.09,769600.0,9.165,9.1954,9.1574,9.1878,769600.0
2010-07-07 15:00:00,12.09,12.15,12.05,12.14,1061400.0,9.1878,9.2334,9.1574,9.2258,1061400.0
2010-07-07 15:30:00,12.14,12.22,12.13,12.22,3204200.0,9.2258,9.2866,9.2182,9.2866,3204200.0
2010-07-08 09:30:00,12.27,12.35,12.2,12.28,2864800.0,9.3246,9.3854,9.2714,9.3322,2864800.0
2010-07-08 10:00:00,12.28,12.4,12.27,12.39,2022800.0,9.3322,9.4234,9.3246,9.4158,2022800.0
2010-07-08 10:30:00,12.39,12.4,12.33,12.37,1307200.0,9.4158,9.4234,9.3702,9.4006,1307200.0
2010-07-08 11:00:00,12.36,12.38,12.31,12.33,1294000.0,9.393,9.4082,9.355,9.3702,1294000.0
2010-07-08 11:30:00,12.33,12.36,12.26,12.29,1196200.0,9.3702,9.393,9.317,9.3398,1196200.0
2010-07-08 12:00:00,12.29,12.38,12.29,12.37,896600.0,9.3398,9.4082,9.3398,9.4006,896600.0
2010-07-08 12:30:00,12.37,12.37,12.29,12.31,918000.0,9.4006,9.4006,9.3398,9.355,918000.0
2010-07-08 13:00:00,12.31,12.37,12.3,12.33,548000.0,9.355,9.4006,9.3474,9.3702,548000.0
2010-07-08 13:30:00,12.32,12.35,12.3,12.33,882800.0,9.3626,9.3854,9.3474,9.3702,882800.0
2010-07-08 14:00:00,12.33,12.35,12.27,12.31,1207600.0,9.3702,9.3854,9.3246,9.355,1207600.0
2010-07-08 14:30:00,12.31,12.37,12.29,12.36,1383400.0,9.355,9.4006,9.3398,9.393,1383400.0
2010-07-08 15:00:00,12.36,12.38,12.3,12.38,1400400.0,9.393,9.4082,9.3474,9.4082,1400400.0
2010-07-08 15:30:00,12.38,12.47,12.37,12.42,3894400.0,9.4082,9.4766,9.4006,9.4386,3894400.0
2010-07-09 09:30:00,12.44,12.55,12.42,12.5,1425200.0,9.4538,9.5374,9.4386,9.4994,1425200.0
2010-07-09 10:00:00,12.5,12.63,12.5,12.6,1113400.0,9.4994,9.5982,9.4994,9.5754,1113400.0
2010-07-09 10:30:00,12.6,12.67,12.58,12.6,1177600.0,9.5754,9.6286,9.5602,9.5754,1177600.0
2010-07-09 11:00:00,12.59,12.64,12.55,12.6,1044000.0,9.5678,9.6058,9.5374,9.5754,1044000.0
2010-07-09 11:30:00,12.59,12.63,12.57,12.58,854400.0,9.5678,9.5982,9.5526,9.5602,854400.0
2010-07-09 12:00:00,12.59,12.6,12.56,12.59,495400.0,9.5678,9.5754,9.545,9.5678,495400.0
2010-07-09 12:30:00,12.59,12.61,12.56,12.59,969200.0,9.5678,9.583,9.545,9.5678,969200.0
2010-07-09 13:00:00,12.59,12.62,12.57,12.58,571400.0,9.5678,9.5906,9.5526,9.5602,571400.0
2010-07-09 13:30:00,12.58,12.59,12.55,12.59,612600.0,9.5602,9.5678,9.5374,9.5678,612600.0
2010-07-09 14:00:00,12.59,12.59,12.55,12.59,703000.0,9.5678,9.5678,9.5374,9.5678,703000.0
2010-07-09 14:30:00,12.58,12.63,12.56,12.62,852600.0,9.5602,9.5982,9.545,9.5906,852600.0
2010-07-09 15:00:00,12.61,12.65,12.6,12.62,1301000.0,9.583,9.6134,9.5754,9.5906,1301000.0
2010-07-09 15:30:00,12.62,12.67,12.62,12.65,2322600.0,9.5906,9.6286,9.5906,9.6134,2322600.0
2010-07-12 09:30:00,12.63,12.76,12.62,12.7,1323000.0,9.5982,9.697,9.5906,9.6514,1323000.0
2010-07-12 10:00:00,12.7,12.72,12.5,12.51,1475400.0,9.6514,9.6666,9.4994,9.507,1475400.0
2010-07-12 10:30:00,12.51,12.56,12.49,12.56,1195200.0,9.507,9.545,9.4918,9.545,1195200.0
2010-07-12 11:00:00,12.56,12.56,12.49,12.53,746800.0,9.545,9.545,9.4918,9.5222,746800.0
2010-07-12 11:30:00,12.53,12.56,12.52,12.53,396200.0,9.5222,9.545,9.5146,9.5222,396200.0
2010-07-12 12:00:00,12.53,12.6,12.53,12.55,487000.0,9.5222,9.5754,9.5222,9.5374,487000.0
2010-07-12 12:30:00,12.55,12.6,12.53,12.53,544400.0,9.5374,9.5754,9.5222,9.5222,544400.0
2010-07-12 13:00:00,12.53,12.6,12.52,12.57,582200.0,9.5222,9.5754,9.5146,9.5526,582200.0
2010-07-12 13:30:00,12.56,12.61,12.55,12.6,1518400.0,9.545,9.583,9.5374,9.5754,1518400.0
2010-07-12 14:00:00,12.61,12.62,12.56,12.59,456000.0,9.583,9.5906,9.545,9.5678,456000.0
2010-07-12 14:30:00,12.59,12.64,12.56,12.63,653400.0,9.5678,9.6058,9.545,9.5982,653400.0
2010-07-12 15:00:00,12.62,12.63,12.58,12.61,1143800.0,9.5906,9.5982,9.5602,9.583,1143800.0
2010-07-12 15:30:00,12.61,12.63,12.59,12.63,1782000.0,9.583,9.5982,9.5678,9.5982,1782000.0
2010-07-13 09:30:00,12.78,12.89,12.74,12.88,1945800.0,9.7122,9.7957,9.6818,9.7881,1945800.0
2010-07-13 10:00:00,12.89,12.94,12.88,12.93,981000.0,9.7957,9.8337,9.7881,9.8261,981000.0
2010-07-13 10:30:00,12.93,12.93,12.86,12.88,1033600.0,9.8261,9.8261,9.7729,9.7881,1033600.0
2010-07-13 11:00:00,12.88,12.93,12.88,12.9,858200.0,9.7881,9.8261,9.7881,9.8033,858200.0
2010-07-13 11:30:00,12.9,12.99,12.9,12.92,1045800.0,9.8033,9.8717,9.8033,9.8185,1045800.0
2010-07-13 12:00:00,12.92,12.95,12.9,12.94,1010000.0,9.8185,9.8413,9.8033,9.8337,1010000.0
2010-07-13 12:30:00,12.94,12.94,12.88,12.9,1501600.0,9.8337,9.8337,9.7881,9.8033,1501600.0
2010-07-13 13:00:00,12.9,12.95,12.9,12.92,669800.0,9.8033,9.8413,9.8033,9.8185,669800.0
2010-07-13 13:30:00,12.92,12.94,12.9,12.91,699600.0,9.8185,9.8337,9.8033,9.8109,699600.0
2010-07-13 14:00:00,12.92,12.97,12.91,12.95,849800.0,9.8185,9.8565,9.8109,9.8413,849800.0
2010-07-13 14:30:00,12.95,12.97,12.95,12.97,784400.0,9.8413,9.8565,9.8413,9.8565,784400.0
2010-07-13 15:00:00,12.97,13.04,12.97,13.04,1547000.0,9.8565,9.9097,9.8565,9.9097,1547000.0
2010-07-13 15:30:00,13.03,13.04,12.97,12.97,2204000.0,9.9021,9.9097,9.8565,9.8565,2204000.0
2010-07-14 09:30:00,12.93,12.99,12.89,12.92,1299400.0,9.8261,9.8717,9.7957,9.8185,1299400.0
2010-07-14 10:00:00,12.92,13.07,12.88,13.04,1284200.0,9.8185,9.9325,9.7881,9.9097,1284200.0
2010-07-14 10:30:00,13.04,13.06,13.0,13.03,781800.0,9.9097,9.9249,9.8793,9.9021,781800.0
2010-07-14 11:00:00,13.03,13.05,12.99,12.99,706200.0,9.9021,9.9173,9.8717,9.8717,706200.0
2010-07-14 11:30:00,12.99,13.05,12.99,13.01,514400.0,9.8717,9.9173,9.8717,9.8869,514400.0
2010-07-14 12:00:00,13.01,13.05,13.0,13.05,510000.0,9.8869,9.9173,9.8793,9.9173,510000.0
2010-07-14 12:30:00,13.05,13.08,13.02,13.03,336000.0,9.9173,9.9401,9.8945,9.9021,336000.0
2010-07-14 13:00:00,13.04,13.05,13.02,13.03,404000.0,9.9097,9.9173,9.8945,9.9021,404000.0
2010-07-14 13:30:00,13.03,13.04,12.97,12.99,751200.0,9.9021,9.9097,9.8565,9.8717,751200.0
2010-07-14 14:00:00,12.99,12.99,12.92,12.94,984600.0,9.8717,9.8717,9.8185,9.8337,984600.0
2010-07-14 14:30:00,12.94,12.99,12.93,12.97,591000.0,9.8337,9.8717,9.8261,9.8565,591000.0
2010-07-14 15:00:00,12.98,13.01,12.95,12.98,1177200.0,9.8641,9.8869,9.8413,9.8641,1177200.0
2010-07-14 15:30:00,12.99,13.01,12.95,13.01,2073000.0,9.8717,9.8869,9.8413,9.8869,2073000.0
2010-07-15 09:30:00,13.04,13.09,12.98,13.03,998000.0,9.9097,9.9477,9.8641,9.9021,998000.0
2010-07-15 10:00:00,13.03,13.03,12.82,12.87,1112600.0,9.9021,9.9021,9.7426,9.7805,1112600.0
2010-07-15 10:30:00,12.87,12.9,12.85,12.9,918400.0,9.7805,9.8033,9.7653,9.8033,918400.0
2010-07-15 11:00:00,12.9,12.96,12.85,12.96,904800.0,9.8033,9.8489,9.7653,9.8489,904800.0
2010-07-15 11:30:00,12.96,12.96,12.89,12.89,733800.0,9.8489,9.8489,9.7957,9.7957,733800.0
2010-07-15 12:00:00,12.89,12.92,12.85,12.86,488800.0,9.7957,9.8185,9.7653,9.7729,488800.0
2010-07-15 12:30:00,12.86,12.92,12.83,12.9,522200.0,9.7729,9.8185,9.7502,9.8033,522200.0
2010-07-15 13:00:00,12.9,12.99,12.9,12.98,765200.0,9.8033,9.8717,9.8033,9.8641,765200.0
2010-07-15 13:30:00,12.98,12.99,12.93,12.96,606400.0,9.8641,9.8717,9.8261,9.8489,606400.0
2010-07-15 14:00:00,12.96,12.99,12.93,12.99,459200.0,9.8489,9.8717,9.8261,9.8717,459200.0
2010-07-15 14:30:00,12.99,13.01,12.97,12.97,633000.0,9.8717,9.8869,9.8565,9.8565,633000.0
2010-07-15 15:00:00,12.97,12.99,12.91,12.96,1189600.0,9.8565,9.8717,9.8109,9.8489,1189600.0
2010-07-15 15:30:00,12.96,13.09,12.96,13.06,2565800.0,9.8489,9.9477,9.8489,9.9249,2565800.0
2010-07-16 09:30:00,13.04,13.22,12.98,12.99,4255000.0,9.9097,10.0465,9.8641,9.8717,4255000.0
2010-07-16 10:00:00,12.99,13.01,12.88,12.97,1495800.0,9.8717,9.8869,9.7881,9.8565,1495800.0
2010-07-16 10:30:00,12.96,12.96,12.9,12.92,874000.0,9.8489,9.8489,9.8033,9.8185,874000.0
2010-07-16 11:00:00,12.92,12.93,12.84,12.88,1145800.0,9.8185,9.8261,9.7578,9.7881,1145800.0
2010-07-16 11:30:00,12.88,12.88,12.76,12.77,1092200.0,9.7881,9.7881,9.697,9.7046,1092200.0
2010-07-16 12:00:00,12.76,12.81,12.74,12.77,931200.0,9.697,9.735,9.6818,9.7046,931200.0
2010-07-16 12:30:00,12.77,12.79,12.74,12.74,767000.0,9.7046,9.7198,9.6818,9.6818,767000.0
2010-07-16 13:00:00,12.75,12.8,12.72,12.73,845600.0,9.6894,9.7274,9.6666,9.6742,845600.0
2010-07-16 13:30:00,12.73,12.78,12.7,12.74,1403000.0,9.6742,9.7122,9.6514,9.6818,1403000.0
2010-07-16 14:00:00,12.74,12.76,12.7,12.72,1053400.0,9.6818,9.697,9.6514,9.6666,1053400.0
2010-07-16 14:30:00,12.72,12.72,12.65,12.69,1045400.0,9.6666,9.6666,9.6134,9.6438,1045400.0
2010-07-16 15:00:00,12.69,12.71,12.63,12.66,1300400.0,9.6438,9.659,9.5982,9.621,1300400.0
2010-07-16 15:30:00,12.66,12.71,12.65,12.66,2303200.0,9.621,9.659,9.6134,9.621,2303200.0
2010-07-19 09:30:00,12.69,12.86,12.63,12.8,1074400.0,9.6438,9.7729,9.5982,9.7274,1074400.0
2010-07-19 10:00:00,12.79,12.81,12.61,12.61,1783200.0,9.7198,9.735,9.583,9.583,1783200.0
2010-07-19 10:30:00,12.61,12.65,12.54,12.61,1478400.0,9.583,9.6134,9.5298,9.583,1478400.0
2010-07-19 11:00:00,12.6,12.7,12.59,12.69,811000.0,9.5754,9.6514,9.5678,9.6438,811000.0
2010-07-19 11:30:00,12.69,12.74,12.66,12.72,594800.0,9.6438,9.6818,9.621,9.6666,594800.0
2010-07-19 12:00:00,12.72,12.72,12.66,12.71,723800.0,9.6666,9.6666,9.621,9.659,723800.0
2010-07-19 12:30:00,12.71,12.76,12.69,12.73,580600.0,9.659,9.697,9.6438,9.6742,580600.0
2010-07-19 13:00:00,12.73,12.74,12.66,12.67,404400.0,9.6742,9.6818,9.621,9.6286,404400.0
2010-07-19 13:30:00,12.67,12.7,12.62,12.65,747800.0,9.6286,9.6514,9.5906,9.6134,747800.0
2010-07-19 14:00:00,12.66,12.73,12.65,12.72,499400.0,9.621,9.6742,9.6134,9.6666,499400.0
2010-07-19 14:30:00,12.72,12.8,12.7,12.77,633600.0,9.6666,9.7274,9.6514,9.7046,633600.0
2010-07-19 15:00:00,12.77,12.83,12.72,12.72,776600.0,9.7046,9.7502,9.6666,9.6666,776600.0
2010-07-19 15:30:00,12.72,12.74,12.67,12.74,2844800.0,9.6666,9.6818,9.6286,9.6818,2844800.0
2010-07-20 09:30:00,12.45,12.62,12.43,12.57,1485600.0,9.4614,9.5906,9.4462,9.5526,1485600.0
2010-07-20 10:00:00,12.57,12.63,12.49,12.62,1086800.0,9.5526,9.5982,9.4918,9.5906,1086800.0
2010-07-20 10:30:00,12.62,12.65,12.58,12.59,1120800.0,9.5906,9.6134,9.5602,9.5678,1120800.0
2010-07-20 11:00:00,12.59,12.67,12.58,12.65,846400.0,9.5678,9.6286,9.5602,9.6134,846400.0
2010-07-20 11:30:00,12.65,12.65,12.56,12.56,791400.0,9.6134,9.6134,9.545,9.545,791400.0
2010-07-20 12:00:00,12.56,12.61,12.54,12.57,639200.0,9.545,9.583,9.5298,9.5526,639200.0
2010-07-20 12:30:00,12.57,12.64,12.57,12.62,508200.0,9.5526,9.6058,9.5526,9.5906,508200.0
2010-07-20 13:00:00,12.63,12.65,12.62,12.63,515000.0,9.5982,9.6134,9.5906,9.5982,515000.0
2010-07-20 13:30:00,12.63,12.79,12.63,12.77,1029800.0,9.5982,9.7198,9.5982,9.7046,1029800.0
2010-07-20 14:00:00,12.77,12.78,12.67,12.72,817600.0,9.7046,9.7122,9.6286,9.6666,817600.0
2010-07-20 14:30:00,12.71,12.76,12.69,12.71,819000.0,9.659,9.697,9.6438,9.659,819000.0
2010-07-20 15:00:00,12.71,12.81,12.7,12.79,1259800.0,9.659,9.735,9.6514,9.7198,1259800.0
2010-07-20 15:30:00,12.79,12.9,12.79,12.88,2890200.0,9.7198,9.8033,9.7198,9.7881,2890200.0
2010-07-21 09:30:00,12.9,12.99,12.79,12.86,1942200.0,9.8033,9.8717,9.7198,9.7729,1942200.0
2010-07-21 10:00:00,12.86,12.9,12.77,12.89,1244400.0,9.7729,9.8033,9.7046,9.7957,1244400.0
2010-07-21 10:30:00,12.9,12.93,12.83,12.87,1384200.0,9.8033,9.8261,9.7502,9.7805,1384200.0
2010-07-21 11:00:00,12.87,12.87,12.76,12.78,1052200.0,9.7805,9.7805,9.697,9.7122,1052200.0
2010-07-21 11:30:00,12.78,12.86,12.77,12.85,499600.0,9.7122,9.7729,9.7046,9.7653,499600.0
2010-07-21 12:00:00,12.85,12.87,12.81,12.84,483800.0,9.7653,9.7805,9.735,9.7578,483800.0
2010-07-21 12:30:00,12.84,12.9,12.79,12.8,649400.0,9.7578,9.8033,9.7198,9.7274,649400.0
2010-07-21 13:00:00,12.8,12.9,12.79,12.87,1517400.0,9.7274,9.8033,9.7198,9.7805,1517400.0
2010-07-21 13:30:00,12.87,12.9,12.86,12.86,905800.0,9.7805,9.8033,9.7729,9.7729,905800.0
2010-07-21 14:00:00,12.86,12.87,12.65,12.67,1840000.0,9.7729,9.7805,9.6134,9.6286,1840000.0
2010-07-21 14:30:00,12.67,12.72,12.6,12.63,2349000.0,9.6286,9.6666,9.5754,9.5982,2349000.0
2010-07-21 15:00:00,12.63,12.75,12.61,12.64,2130600.0,9.5982,9.6894,9.583,9.6058,2130600.0
2010-07-21 15:30:00,12.63,12.69,12.56,12.59,4841800.0,9.5982,9.6438,9.545,9.5678,4841800.0
2010-07-22 09:30:00,12.43,12.6,12.18,12.38,7983800.0,9.4462,9.5754,9.2562,9.4082,7983800.0
2010-07-22 10:00:00,12.38,12.55,12.38,12.49,4029200.0,9.4082,9.5374,9.4082,9.4918,4029200.0
2010-07-22 10:30:00,12.49,12.53,12.4,12.42,1878400.0,9.4918,9.5222,9.4234,9.4386,1878400.0
2010-07-22 11:00:00,12.42,12.47,12.4,12.43,1711000.0,9.4386,9.4766,9.4234,9.4462,1711000.0
2010-07-22 11:30:00,12.43,12.45,12.31,12.35,1801200.0,9.4462,9.4614,9.355,9.3854,1801200.0
2010-07-22 12:00:00,12.35,12.4,12.33,12.38,1718200.0,9.3854,9.4234,9.3702,9.4082,1718200.0
2010-07-22 12:30:00,12.38,12.38,12.3,12.3,1852400.0,9.4082,9.4082,9.3474,9.3474,1852400.0
2010-07-22 13:00:00,12.3,12.42,12.3,12.4,1878600.0,9.3474,9.4386,9.3474,9.4234,1878600.0
2010-07-22 13:30:00,12.4,12.49,12.4,12.46,1595800.0,9.4234,9.4918,9.4234,9.469,1595800.0
2010-07-22 14:00:00,12.46,12.58,12.46,12.56,2335800.0,9.469,9.5602,9.469,9.545,2335800.0
2010-07-22 14:30:00,12.56,12.6,12.51,12.56,1751600.0,9.545,9.5754,9.507,9.545,1751600.0
2010-07-22 15:00:00,12.57,12.63,12.54,12.55,3722800.0,9.5526,9.5982,9.5298,9.5374,3722800.0
2010-07-22 15:30:00,12.56,12.6,12.49,12.58,4811400.0,9.545,9.5754,9.4918,9.5602,4811400.0
2010-07-23 09:30:00,12.58,12.75,12.47,12.65,1969400.0,9.5602,9.6894,9.4766,9.6134,1969400.0
2010-07-23 10:00:00,12.65,12.68,12.6,12.67,1407200.0,9.6134,9.6362,9.5754,9.6286,1407200.0
2010-07-23 10:30:00,12.67,12.71,12.61,12.63,1140400.0,9.6286,9.659,9.583,9.5982,1140400.0
2010-07-23 11:00:00,12.63,12.65,12.56,12.58,902000.0,9.5982,9.6134,9.545,9.5602,902000.0
2010-07-23 11:30:00,12.57,12.62,12.56,12.6,1013600.0,9.5526,9.5906,9.545,9.5754,1013600.0
2010-07-23 12:00:00,12.6,12.63,12.53,12.56,1405200.0,9.5754,9.5982,9.5222,9.545,1405200.0
2010-07-23 12:30:00,12.56,12.57,12.49,12.54,1267200.0,9.545,9.5526,9.4918,9.5298,1267200.0
2010-07-23 13:00:00,12.55,12.67,12.5,12.67,1006600.0,9.5374,9.6286,9.4994,9.6286,1006600.0
2010-07-23 13:30:00,12.66,12.7,12.6,12.61,1428600.0,9.621,9.6514,9.5754,9.583,1428600.0
2010-07-23 14:00:00,12.61,12.65,12.6,12.63,1018800.0,9.583,9.6134,9.5754,9.5982,1018800.0
2010-07-23 14:30:00,12.63,12.69,12.62,12.68,1062000.0,9.5982,9.6438,9.5906,9.6362,1062000.0
2010-07-23 15:00:00,12.68,12.69,12.65,12.67,1038600.0,9.6362,9.6438,9.6134,9.6286,1038600.0
2010-07-23 15:30:00,12.68,12.7,12.63,12.7,2276200.0,9.6362,9.6514,9.5982,9.6514,2276200.0
2010-07-26 09:30:00,12.63,12.79,12.59,12.62,1381200.0,9.5982,9.7198,9.5678,9.5906,1381200.0
2010-07-26 10:00:00,12.62,12.73,12.62,12.66,1332400.0,9.5906,9.6742,9.5906,9.621,1332400.0
2010-07-26 10:30:00,12.67,12.68,12.59,12.63,1321000.0,9.6286,9.6362,9.5678,9.5982,1321000.0
2010-07-26 11:00:00,12.63,12.63,12.58,12.63,1170200.0,9.5982,9.5982,9.5602,9.5982,1170200.0
2010-07-26 11:30:00,12.63,12.63,12.59,12.6,901000.0,9.5982,9.5982,9.5678,9.5754,901000.0
2010-07-26 12:00:00,12.61,12.62,12.6,12.6,712200.0,9.583,9.5906,9.5754,9.5754,712200.0
2010-07-26 12:30:00,12.6,12.61,12.54,12.56,1038800.0,9.5754,9.583,9.5298,9.545,1038800.0
2010-07-26 13:00:00,12.56,12.56,12.53,12.55,922800.0,9.545,9.545,9.5222,9.5374,922800.0
2010-07-26 13:30:00,12.55,12.58,12.54,12.55,1026400.0,9.5374,9.5602,9.5298,9.5374,1026400.0
2010-07-26 14:00:00,12.56,12.56,12.53,12.53,711800.0,9.545,9.545,9.5222,9.5222,711800.0
2010-07-26 14:30:00,12.54,12.55,12.49,12.52,1756800.0,9.5298,9.5374,9.4918,9.5146,1756800.0
2010-07-26 15:00:00,12.52,12.63,12.52,12.62,1649400.0,9.5146,9.5982,9.5146,9.5906,1649400.0
2010-07-26 15:30:00,12.62,12.7,12.6,12.7,3780200.0,9.5906,9.6514,9.5754,9.6514,3780200.0
2010-07-27 09:30:00,12.78,12.8,12.5,12.55,2454200.0,9.7122,9.7274,9.4994,9.5374,2454200.0
2010-07-27 10:00:00,12.54,12.62,12.5,12.56,1516800.0,9.5298,9.5906,9.4994,9.545,1516800.0
2010-07-27 10:30:00,12.56,12.6,12.54,12.56,1045800.0,9.545,9.5754,9.5298,9.545,1045800.0
2010-07-27 11:00:00,12.56,12.56,12.47,12.53,1395200.0,9.545,9.545,9.4766,9.5222,1395200.0
2010-07-27 11:30:00,12.53,12.56,12.52,12.54,583000.0,9.5222,9.545,9.5146,9.5298,583000.0
2010-07-27 12:00:00,12.55,12.61,12.54,12.58,753600.0,9.5374,9.583,9.5298,9.5602,753600.0
2010-07-27 12:30:00,12.58,12.61,12.54,12.56,1081200.0,9.5602,9.583,9.5298,9.545,1081200.0
2010-07-27 13:00:00,12.55,12.58,12.53,12.53,644600.0,9.5374,9.5602,9.5222,9.5222,644600.0
2010-07-27 13:30:00,12.54,12.59,12.51,12.57,508200.0,9.5298,9.5678,9.507,9.5526,508200.0
2010-07-27 14:00:00,12.57,12.65,12.56,12.63,896600.0,9.5526,9.6134,9.545,9.5982,896600.0
2010-07-27 14:30:00,12.63,12.65,12.55,12.57,948400.0,9.5982,9.6134,9.5374,9.5526,948400.0
2010-07-27 15:00:00,12.57,12.63,12.56,12.63,1281600.0,9.5526,9.5982,9.545,9.5982,1281600.0
2010-07-27 15:30:00,12.63,12.63,12.57,12.61,3061200.0,9.5982,9.5982,9.5526,9.583,3061200.0
2010-07-28 09:30:00,12.61,12.68,12.58,12.61,1056000.0,9.583,9.6362,9.5602,9.583,1056000.0
2010-07-28 10:00:00,12.61,12.63,12.53,12.58,1356400.0,9.583,9.5982,9.5222,9.5602,1356400.0
2010-07-28 10:30:00,12.58,12.62,12.55,12.59,1227200.0,9.5602,9.5906,9.5374,9.5678,1227200.0
2010-07-28 11:00:00,12.59,12.6,12.53,12.54,662000.0,9.5678,9.5754,9.5222,9.5298,662000.0
2010-07-28 11:30:00,12.54,12.55,12.49,12.49,1198400.0,9.5298,9.5374,9.4918,9.4918,1198400.0
2010-07-28 12:00:00,12.49,12.5,12.47,12.47,773800.0,9.4918,9.4994,9.4766,9.4766,773800.0
2010-07-28 12:30:00,12.47,12.5,12.45,12.5,889800.0,9.4766,9.4994,9.4614,9.4994,889800.0
2010-07-28 13:00:00,12.5,12.52,12.46,12.5,736400.0,9.4994,9.5146,9.469,9.4994,736400.0
2010-07-28 13:30:00,12.5,12.52,12.49,12.5,586800.0,9.4994,9.5146,9.4918,9.4994,586800.0
2010-07-28 14:00:00,12.5,12.52,12.46,12.47,1070400.0,9.4994,9.5146,9.469,9.4766,1070400.0
2010-07-28 14:30:00,12.47,12.47,12.44,12.45,764400.0,9.4766,9.4766,9.4538,9.4614,764400.0
2010-07-28 15:00:00,12.45,12.46,12.4,12.44,1599200.0,9.4614,9.469,9.4234,9.4538,1599200.0
2010-07-28 15:30:00,12.44,12.5,12.44,12.49,2817400.0,9.4538,9.4994,9.4538,9.4918,2817400.0
2010-07-29 09:30:00,12.54,12.6,12.47,12.51,1265800.0,9.5298,9.5754,9.4766,9.507,1265800.0
2010-07-29 10:00:00,12.52,12.53,12.49,12.51,853200.0,9.5146,9.5222,9.4918,9.507,853200.0
2010-07-29 10:30:00,12.51,12.51,12.4,12.44,1102000.0,9.507,9.507,9.4234,9.4538,1102000.0
2010-07-29 11:00:00,12.44,12.44,12.3,12.31,940600.0,9.4538,9.4538,9.3474,9.355,940600.0
2010-07-29 11:30:00,12.31,12.31,12.23,12.23,1094800.0,9.355,9.355,9.2942,9.2942,1094800.0
2010-07-29 12:00:00,12.24,12.24,12.18,12.22,1222600.0,9.3018,9.3018,9.2562,9.2866,1222600.0
2010-07-29 12:30:00,12.21,12.29,12.19,12.29,974200.0,9.279,9.3398,9.2638,9.3398,974200.0
2010-07-29 13:00:00,12.29,12.35,12.27,12.34,601200.0,9.3398,9.3854,9.3246,9.3778,601200.0
2010-07-29 13:30:00,12.34,12.4,12.33,12.38,465400.0,9.3778,9.4234,9.3702,9.4082,465400.0
2010-07-29 14:00:00,12.38,12.43,12.34,12.42,841600.0,9.4082,9.4462,9.3778,9.4386,841600.0
2010-07-29 14:30:00,12.42,12.48,12.4,12.46,812800.0,9.4386,9.4842,9.4234,9.469,812800.0
2010-07-29 15:00:00,12.46,12.49,12.43,12.47,752800.0,9.469,9.4918,9.4462,9.4766,752800.0
2010-07-29 15:30:00,12.47,12.47,12.38,12.4,1699200.0,9.4766,9.4766,9.4082,9.4234,1699200.0
2010-07-30 09:30:00,12.22,12.35,12.13,12.26,2045200.0,9.2866,9.3854,9.2182,9.317,2045200.0
2010-07-30 10:00:00,12.26,12.36,12.26,12.3,678800.0,9.317,9.393,9.317,9.3474,678800.0
2010-07-30 10:30:00,12.3,12.42,12.3,12.39,898000.0,9.3474,9.4386,9.3474,9.4158,898000.0
2010-07-30 11:00:00,12.38,12.4,12.28,12.28,711200.0,9.4082,9.4234,9.3322,9.3322,711200.0
2010-07-30 11:30:00,12.29,12.33,12.27,12.33,680800.0,9.3398,9.3702,9.3246,9.3702,680800.0
2010-07-30 12:00:00,12.33,12.34,12.3,12.31,519800.0,9.3702,9.3778,9.3474,9.355,519800.0
2010-07-30 12:30:00,12.31,12.31,12.28,12.3,520600.0,9.355,9.355,9.3322,9.3474,520600.0
2010-07-30 13:00:00,12.3,12.31,12.24,12.24,537000.0,9.3474,9.355,9.3018,9.3018,537000.0
2010-07-30 13:30:00,12.24,12.26,12.18,12.18,650800.0,9.3018,9.317,9.2562,9.2562,650800.0
2010-07-30 14:00:00,12.18,12.31,12.18,12.29,778400.0,9.2562,9.355,9.2562,9.3398,778400.0
2010-07-30 14:30:00,12.29,12.33,12.26,12.32,1341000.0,9.3398,9.3702,9.317,9.3626,1341000.0
2010-07-30 15:00:00,12.33,12.45,12.31,12.45,1922000.0,9.3702,9.4614,9.355,9.4614,1922000.0
2010-07-30 15:30:00,12.45,12.47,12.42,12.43,3480800.0,9.4614,9.4766,9.4386,9.4462,3480800.0
2010-08-02 09:30:00,12.52,12.53,12.38,12.46,1267600.0,9.5647,9.5723,9.4577,9.5188,1267600.0
2010-08-02 10:00:00,12.45,12.53,12.45,12.51,1717600.0,9.5112,9.5723,9.5112,9.557,1717600.0
2010-08-02 10:30:00,12.5,12.51,12.42,12.43,1194600.0,9.5494,9.557,9.4883,9.4959,1194600.0
2010-08-02 11:00:00,12.43,12.44,12.4,12.43,897200.0,9.4959,9.5036,9.473,9.4959,897200.0
2010-08-02 11:30:00,12.44,12.47,12.42,12.42,643200.0,9.5036,9.5265,9.4883,9.4883,643200.0
2010-08-02 12:00:00,12.42,12.44,12.38,12.38,664800.0,9.4883,9.5036,9.4577,9.4577,664800.0
2010-08-02 12:30:00,12.38,12.38,12.34,12.35,748200.0,9.4577,9.4577,9.4272,9.4348,748200.0
2010-08-02 13:00:00,12.35,12.37,12.34,12.34,789000.0,9.4348,9.4501,9.4272,9.4272,789000.0
2010-08-02 13:30:00,12.34,12.35,12.31,12.33,916400.0,9.4272,9.4348,9.4043,9.4195,916400.0
2010-08-02 14:00:00,12.33,12.36,12.31,12.31,954600.0,9.4195,9.4425,9.4043,9.4043,954600.0
2010-08-02 14:30:00,12.31,12.39,12.31,12.38,1253000.0,9.4043,9.4654,9.4043,9.4577,1253000.0
2010-08-02 15:00:00,12.38,12.38,12.34,12.35,1596600.0,9.4577,9.4577,9.4272,9.4348,1596600.0
2010-08-02 15:30:00,12.35,12.36,12.31,12.34,2912800.0,9.4348,9.4425,9.4043,9.4272,2912800.0
2010-08-03 09:30:00,12.26,12.39,12.26,12.3,961200.0,9.3661,9.4654,9.3661,9.3966,961200.0
2010-08-03 10:00:00,12.29,12.29,12.19,12.19,1373000.0,9.389,9.389,9.3126,9.3126,1373000.0
2010-08-03 10:30:00,12.19,12.31,12.19,12.3,1147200.0,9.3126,9.4043,9.3126,9.3966,1147200.0
2010-08-03 11:00:00,12.31,12.35,12.27,12.33,655600.0,9.4043,9.4348,9.3737,9.4195,655600.0
2010-08-03 11:30:00,12.33,12.38,12.33,12.37,539800.0,9.4195,9.4577,9.4195,9.4501,539800.0
2010-08-03 12:00:00,12.37,12.37,12.3,12.31,627600.0,9.4501,9.4501,9.3966,9.4043,627600.0
2010-08-03 12:30:00,12.31,12.39,12.31,12.37,508000.0,9.4043,9.4654,9.4043,9.4501,508000.0
2010-08-03 13:00:00,12.37,12.37,12.33,12.35,938800.0,9.4501,9.4501,9.4195,9.4348,938800.0
2010-08-03 13:30:00,12.36,12.41,12.36,12.38,754800.0,9.4425,9.4806,9.4425,9.4577,754800.0
2010-08-03 14:00:00,12.39,12.43,12.38,12.43,1086400.0,9.4654,9.4959,9.4577,9.4959,1086400.0
2010-08-03 14:30:00,12.43,12.43,12.4,12.4,738200.0,9.4959,9.4959,9.473,9.473,738200.0
2010-08-03 15:00:00,12.4,12.4,12.36,12.36,951400.0,9.473,9.473,9.4425,9.4425,951400.0
2010-08-03 15:30:00,12.37,12.38,12.35,12.36,2446800.0,9.4501,9.4577,9.4348,9.4425,2446800.0
2010-08-04 09:30:00,12.42,12.47,12.35,12.46,1091200.0,9.4883,9.5265,9.4348,9.5188,1091200.0
2010-08-04 10:00:00,12.46,12.53,12.4,12.43,2086400.0,9.5188,9.5723,9.473,9.4959,2086400.0
2010-08-04 10:30:00,12.43,12.47,12.42,12.47,1211400.0,9.4959,9.5265,9.4883,9.5265,1211400.0
2010-08-04 11:00:00,12.47,12.55,12.47,12.55,884000.0,9.5265,9.5876,9.5265,9.5876,884000.0
2010-08-04 11:30:00,12.54,12.58,12.53,12.56,801400.0,9.58,9.6105,9.5723,9.5952,801400.0
2010-08-04 12:00:00,12.56,12.6,12.56,12.59,564800.0,9.5952,9.6258,9.5952,9.6182,564800.0
2010-08-04 12:30:00,12.59,12.62,12.57,12.6,674000.0,9.6182,9.6411,9.6029,9.6258,674000.0
2010-08-04 13:00:00,12.6,12.61,12.55,12.56,549200.0,9.6258,9.6334,9.5876,9.5952,549200.0
2010-08-04 13:30:00,12.56,12.58,12.55,12.56,425000.0,9.5952,9.6105,9.5876,9.5952,425000.0
2010-08-04 14:00:00,12.56,12.6,12.55,12.6,863200.0,9.5952,9.6258,9.5876,9.6258,863200.0
2010-08-04 14:30:00,12.6,12.62,12.57,12.58,821800.0,9.6258,9.6411,9.6029,9.6105,821800.0
2010-08-04 15:00:00,12.58,12.61,12.56,12.6,1023600.0,9.6105,9.6334,9.5952,9.6258,1023600.0
2010-08-04 15:30:00,12.6,12.62,12.58,12.58,2130800.0,9.6258,9.6411,9.6105,9.6105,2130800.0
2010-08-05 09:30:00,12.52,12.55,12.47,12.51,1162200.0,9.5647,9.5876,9.5265,9.557,1162200.0
2010-08-05 10:00:00,12.51,12.52,12.47,12.51,1074400.0,9.557,9.5647,9.5265,9.557,1074400.0
2010-08-05 10:30:00,12.51,12.52,12.4,12.4,1936200.0,9.557,9.5647,9.473,9.473,1936200.0
2010-08-05 11:00:00,12.4,12.47,12.38,12.47,1779200.0,9.473,9.5265,9.4577,9.5265,1779200.0
2010-08-05 11:30:00,12.47,12.49,12.44,12.47,903000.0,9.5265,9.5418,9.5036,9.5265,903000.0
2010-08-05 12:00:00,12.47,12.5,12.47,12.49,645600.0,9.5265,9.5494,9.5265,9.5418,645600.0
2010-08-05 12:30:00,12.49,12.5,12.47,12.49,462800.0,9.5418,9.5494,9.5265,9.5418,462800.0
2010-08-05 13:00:00,12.49,12.52,12.49,12.52,557800.0,9.5418,9.5647,9.5418,9.5647,557800.0
2010-08-05 13:30:00,12.52,12.56,12.52,12.55,645000.0,9.5647,9.5952,9.5647,9.5876,645000.0
2010-08-05 14:00:00,12.55,12.58,12.55,12.58,568200.0,9.5876,9.6105,9.5876,9.6105,568200.0
2010-08-05 14:30:00,12.58,12.58,12.56,12.56,503800.0,9.6105,9.6105,9.5952,9.5952,503800.0
2010-08-05 15:00:00,12.56,12.62,12.56,12.59,979800.0,9.5952,9.6411,9.5952,9.6182,979800.0
2010-08-05 15:30:00,12.59,12.61,12.56,12.6,3397200.0,9.6182,9.6334,9.5952,9.6258,3397200.0
2010-08-06 09:30:00,12.4,12.61,12.38,12.59,2082600.0,9.473,9.6334,9.4577,9.6182,2082600.0
2010-08-06 10:00:00,12.59,12.63,12.56,12.58,1089800.0,9.6182,9.6487,9.5952,9.6105,1089800.0
2010-08-06 10:30:00,12.58,12.58,12.42,12.44,1832200.0,9.6105,9.6105,9.4883,9.5036,1832200.0
2010-08-06 11:00:00,12.44,12.47,12.4,12.46,1258200.0,9.5036,9.5265,9.473,9.5188,1258200.0
2010-08-06 11:30:00,12.46,12.47,12.43,12.46,800000.0,9.5188,9.5265,9.4959,9.5188,800000.0
2010-08-06 12:00:00,12.46,12.46,12.42,12.42,786000.0,9.5188,9.5188,9.4883,9.4883,786000.0
2010-08-06 12:30:00,12.42,12.48,12.42,12.47,492800.0,9.4883,9.5341,9.4883,9.5265,492800.0
2010-08-06 13:00:00,12.47,12.49,12.43,12.45,644000.0,9.5265,9.5418,9.4959,9.5112,644000.0
2010-08-06 13:30:00,12.45,12.49,12.44,12.47,422800.0,9.5112,9.5418,9.5036,9.5265,422800.0
2010-08-06 14:00:00,12.47,12.5,12.45,12.49,411600.0,9.5265,9.5494,9.5112,9.5418,411600.0
2010-08-06 14:30:00,12.49,12.62,12.49,12.61,1442000.0,9.5418,9.6411,9.5418,9.6334,1442000.0
2010-08-06 15:00:00,12.61,12.65,12.59,12.63,1076400.0,9.6334,9.664,9.6182,9.6487,1076400.0
2010-08-06 15:30:00,12.63,12.69,12.61,12.67,2203600.0,9.6487,9.6946,9.6334,9.6793,2203600.0
2010-08-09 09:30:00,12.7,12.86,12.7,12.74,1017200.0,9.7022,9.8244,9.7022,9.7328,1017200.0
2010-08-09 10:00:00,12.75,12.8,12.73,12.74,967200.0,9.7404,9.7786,9.7251,9.7328,967200.0
2010-08-09 10:30:00,12.74,12.81,12.74,12.81,864800.0,9.7328,9.7862,9.7328,9.7862,864800.0
2010-08-09 11:00:00,12.81,12.83,12.79,12.8,360800.0,9.7862,9.8015,9.771,9.7786,360800.0
2010-08-09 11:30:00,12.8,12.84,12.79,12.79,358800.0,9.7786,9.8091,9.771,9.771,358800.0
2010-08-09 12:00:00,12.79,12.8,12.74,12.74,508200.0,9.771,9.7786,9.7328,9.7328,508200.0
2010-08-09 12:30:00,12.74,12.78,12.72,12.75,467000.0,9.7328,9.7633,9.7175,9.7404,467000.0
2010-08-09 13:00:00,12.74,12.76,12.73,12.74,416600.0,9.7328,9.748,9.7251,9.7328,416600.0
2010-08-09 13:30:00,12.73,12.77,12.72,12.75,402400.0,9.7251,9.7557,9.7175,9.7404,402400.0
2010-08-09 14:00:00,12.76,12.77,12.75,12.76,333200.0,9.748,9.7557,9.7404,9.748,333200.0
2010-08-09 14:30:00,12.76,12.81,12.76,12.81,507800.0,9.748,9.7862,9.748,9.7862,507800.0
2010-08-09 15:00:00,12.81,12.82,12.8,12.81,545200.0,9.7862,9.7939,9.7786,9.7862,545200.0
2010-08-09 15:30:00,12.81,12.85,12.81,12.82,1641200.0,9.7862,9.8168,9.7862,9.7939,1641200.0
2010-08-10 09:30:00,12.74,12.75,12.56,12.6,1251200.0,9.7328,9.7404,9.5952,9.6258,1251200.0
2010-08-10 10:00:00,12.59,12.67,12.56,12.66,705600.0,9.6182,9.6793,9.5952,9.6716,705600.0
2010-08-10 10:30:00,12.65,12.65,12.59,12.62,680800.0,9.664,9.664,9.6182,9.6411,680800.0
2010-08-10 11:00:00,12.62,12.67,12.62,12.63,506000.0,9.6411,9.6793,9.6411,9.6487,506000.0
2010-08-10 11:30:00,12.64,12.68,12.63,12.66,578000.0,9.6564,9.6869,9.6487,9.6716,578000.0
2010-08-10 12:00:00,12.66,12.66,12.63,12.65,753000.0,9.6716,9.6716,9.6487,9.664,753000.0
2010-08-10 12:30:00,12.65,12.66,12.63,12.65,542600.0,9.664,9.6716,9.6487,9.664,542600.0
2010-08-10 13:00:00,12.65,12.66,12.59,12.6,535400.0,9.664,9.6716,9.6182,9.6258,535400.0
2010-08-10 13:30:00,12.6,12.63,12.59,12.62,496600.0,9.6258,9.6487,9.6182,9.6411,496600.0
2010-08-10 14:00:00,12.62,12.78,12.62,12.7,2179000.0,9.6411,9.7633,9.6411,9.7022,2179000.0
2010-08-10 14:30:00,12.7,12.8,12.7,12.76,1287600.0,9.7022,9.7786,9.7022,9.748,1287600.0
2010-08-10 15:00:00,12.76,12.79,12.69,12.73,1091600.0,9.748,9.771,9.6946,9.7251,1091600.0
2010-08-10 15:30:00,12.74,12.77,12.7,12.7,1511000.0,9.7328,9.7557,9.7022,9.7022,1511000.0
2010-08-11 09:30:00,12.46,12.48,12.18,12.21,3313400.0,9.5188,9.5341,9.3049,9.3279,3313400.0
2010-08-11 10:00:00,12.21,12.3,12.2,12.28,1158000.0,9.3279,9.3966,9.3202,9.3813,1158000.0
2010-08-11 10:30:00,12.28,12.29,12.22,12.23,1662600.0,9.3813,9.389,9.3355,9.3431,1662600.0
2010-08-11 11:00:00,12.23,12.27,12.22,12.26,1418000.0,9.3431,9.3737,9.3355,9.3661,1418000.0
2010-08-11 11:30:00,12.26,12.29,12.24,12.24,1064400.0,9.3661,9.389,9.3508,9.3508,1064400.0
2010-08-11 12:00:00,12.24,12.26,12.22,12.26,836200.0,9.3508,9.3661,9.3355,9.3661,836200.0
2010-08-11 12:30:00,12.26,12.28,12.22,12.26,792800.0,9.3661,9.3813,9.3355,9.3661,792800.0
2010-08-11 13:00:00,12.26,12.29,12.25,12.28,415000.0,9.3661,9.389,9.3584,9.3813,415000.0
2010-08-11 13:30:00,12.28,12.29,12.24,12.24,500800.0,9.3813,9.389,9.3508,9.3508,500800.0
2010-08-11 14:00:00,12.24,12.3,12.24,12.28,509600.0,9.3508,9.3966,9.3508,9.3813,509600.0
2010-08-11 14:30:00,12.28,12.29,12.26,12.28,1262200.0,9.3813,9.389,9.3661,9.3813,1262200.0
2010-08-11 15:00:00,12.29,12.31,12.28,12.3,1087600.0,9.389,9.4043,9.3813,9.3966,1087600.0
2010-08-11 15:30:00,12.31,12.35,12.3,12.33,3378000.0,9.4043,9.4348,9.3966,9.4195,3378000.0
2010-08-12 09:30:00,12.15,12.29,12.13,12.27,1314000.0,9.282,9.389,9.2667,9.3737,1314000.0
2010-08-12 10:00:00,12.27,12.28,12.21,12.23,1116800.0,9.3737,9.3813,9.3279,9.3431,1116800.0
2010-08-12 10:30:00,12.23,12.28,12.2,12.24,909400.0,9.3431,9.3813,9.3202,9.3508,909400.0
2010-08-12 11:00:00,12.24,12.29,12.21,12.28,728200.0,9.3508,9.389,9.3279,9.3813,728200.0
2010-08-12 11:30:00,12.28,12.29,12.25,12.27,466600.0,9.3813,9.389,9.3584,9.3737,466600.0
2010-08-12 12:00:00,12.28,12.28,12.24,12.27,381200.0,9.3813,9.3813,9.3508,9.3737,381200.0
2010-08-12 12:30:00,12.27,12.3,12.26,12.29,464000.0,9.3737,9.3966,9.3661,9.389,464000.0
2010-08-12 13:00:00,12.29,12.31,12.23,12.24,475600.0,9.389,9.4043,9.3431,9.3508,475600.0
2010-08-12 13:30:00,12.24,12.24,12.18,12.2,484800.0,9.3508,9.3508,9.3049,9.3202,484800.0
2010-08-12 14:00:00,12.2,12.23,12.18,12.22,696800.0,9.3202,9.3431,9.3049,9.3355,696800.0
2010-08-12 14:30:00,12.22,12.23,12.19,12.22,879400.0,9.3355,9.3431,9.3126,9.3355,879400.0
2010-08-12 15:00:00,12.22,12.28,12.22,12.26,925200.0,9.3355,9.3813,9.3355,9.3661,925200.0
2010-08-12 15:30:00,12.26,12.29,12.22,12.24,2386800.0,9.3661,9.389,9.3355,9.3508,2386800.0
2010-08-13 09:30:00,12.17,12.19,12.06,12.15,1826400.0,9.2973,9.3126,9.2133,9.282,1826400.0
2010-08-13 10:00:00,12.15,12.16,12.06,12.08,822400.0,9.282,9.2897,9.2133,9.2285,822400.0
2010-08-13 10:30:00,12.08,12.11,12.05,12.07,1098000.0,9.2285,9.2515,9.2056,9.2209,1098000.0
2010-08-13 11:00:00,12.06,12.08,12.03,12.05,800400.0,9.2133,9.2285,9.1903,9.2056,800400.0
2010-08-13 11:30:00,12.05,12.08,12.02,12.06,578400.0,9.2056,9.2285,9.1827,9.2133,578400.0
2010-08-13 12:00:00,12.06,12.12,12.06,12.11,534000.0,9.2133,9.2591,9.2133,9.2515,534000.0
2010-08-13 12:30:00,12.11,12.11,12.07,12.1,403400.0,9.2515,9.2515,9.2209,9.2438,403400.0
2010-08-13 13:00:00,12.1,12.1,12.06,12.08,566000.0,9.2438,9.2438,9.2133,9.2285,566000.0
2010-08-13 13:30:00,12.07,12.1,12.07,12.08,455800.0,9.2209,9.2438,9.2209,9.2285,455800.0
2010-08-13 14:00:00,12.08,12.08,12.05,12.06,574800.0,9.2285,9.2285,9.2056,9.2133,574800.0
2010-08-13 14:30:00,12.06,12.08,12.03,12.05,637800.0,9.2133,9.2285,9.1903,9.2056,637800.0
2010-08-13 15:00:00,12.05,12.06,12.03,12.03,653000.0,9.2056,9.2133,9.1903,9.1903,653000.0
2010-08-13 15:30:00,12.03,12.04,11.97,11.98,1971200.0,9.1903,9.198,9.1445,9.1521,1971200.0
2010-08-16 09:30:00,11.81,12.0,11.81,11.99,840200.0,9.0223,9.1674,9.0223,9.1598,840200.0
2010-08-16 10:00:00,11.99,12.04,11.97,12.01,968200.0,9.1598,9.198,9.1445,9.1751,968200.0
2010-08-16 10:30:00,12.01,12.08,12.0,12.04,1690400.0,9.1751,9.2285,9.1674,9.198,1690400.0
2010-08-16 11:00:00,12.04,12.05,11.99,11.99,666000.0,9.198,9.2056,9.1598,9.1598,666000.0
2010-08-16 11:30:00,11.99,12.04,11.99,12.01,791400.0,9.1598,9.198,9.1598,9.1751,791400.0
2010-08-16 12:00:00,12.01,12.01,11.99,11.99,667400.0,9.1751,9.1751,9.1598,9.1598,667400.0
2010-08-16 12:30:00,12.0,12.01,11.98,11.98,692400.0,9.1674,9.1751,9.1521,9.1521,692400.0
2010-08-16 13:00:00,11.97,11.99,11.96,11.97,985400.0,9.1445,9.1598,9.1369,9.1445,985400.0
2010-08-16 13:30:00,11.97,11.99,11.97,11.97,515800.0,9.1445,9.1598,9.1445,9.1445,515800.0
2010-08-16 14:00:00,11.97,11.99,11.95,11.97,532400.0,9.1445,9.1598,9.1292,9.1445,532400.0
2010-08-16 14:30:00,11.97,11.97,11.91,11.92,972200.0,9.1445,9.1445,9.0987,9.1063,972200.0
2010-08-16 15:00:00,11.92,11.93,11.88,11.9,1762400.0,9.1063,9.114,9.0758,9.091,1762400.0
2010-08-16 15:30:00,11.9,11.94,11.88,11.91,2631800.0,9.091,9.1216,9.0758,9.0987,2631800.0
2010-08-17 09:30:00,11.94,12.07,11.94,11.96,1959000.0,9.1216,9.2209,9.1216,9.1369,1959000.0
2010-08-17 10:00:00,11.96,11.97,11.92,11.96,1392800.0,9.1369,9.1445,9.1063,9.1369,1392800.0
2010-08-17 10:30:00,11.96,12.06,11.96,12.06,826200.0,9.1369,9.2133,9.1369,9.2133,826200.0
2010-08-17 11:00:00,12.06,12.15,12.06,12.15,917000.0,9.2133,9.282,9.2133,9.282,917000.0
2010-08-17 11:30:00,12.15,12.19,12.13,12.18,664600.0,9.282,9.3126,9.2667,9.3049,664600.0
2010-08-17 12:00:00,12.18,12.19,12.17,12.18,484800.0,9.3049,9.3126,9.2973,9.3049,484800.0
2010-08-17 12:30:00,12.18,12.22,12.18,12.21,474000.0,9.3049,9.3355,9.3049,9.3279,474000.0
2010-08-17 13:00:00,12.21,12.29,12.21,12.28,844600.0,9.3279,9.389,9.3279,9.3813,844600.0
2010-08-17 13:30:00,12.28,12.3,12.2,12.21,1277200.0,9.3813,9.3966,9.3202,9.3279,1277200.0
2010-08-17 14:00:00,12.22,12.24,12.2,12.23,1004200.0,9.3355,9.3508,9.3202,9.3431,1004200.0
2010-08-17 14:30:00,12.23,12.24,12.22,12.22,545200.0,9.3431,9.3508,9.3355,9.3355,545200.0
2010-08-17 15:00:00,12.22,12.23,12.19,12.21,1085800.0,9.3355,9.3431,9.3126,9.3279,1085800.0
2010-08-17 15:30:00,12.21,12.21,12.15,12.15,1782400.0,9.3279,9.3279,9.282,9.282,1782400.0
2010-08-18 09:30:00,12.08,12.09,11.9,12.08,1799200.0,9.2285,9.2362,9.091,9.2285,1799200.0
2010-08-18 10:00:00,12.08,12.13,12.04,12.05,864400.0,9.2285,9.2667,9.198,9.2056,864400.0
2010-08-18 10:30:00,12.05,12.13,12.04,12.13,1040800.0,9.2056,9.2667,9.198,9.2667,1040800.0
2010-08-18 11:00:00,12.13,12.23,12.12,12.19,770200.0,9.2667,9.3431,9.2591,9.3126,770200.0
2010-08-18 11:30:00,12.2,12.26,12.19,12.24,526200.0,9.3202,9.3661,9.3126,9.3508,526200.0
2010-08-18 12:00:00,12.24,12.3,12.24,12.29,469400.0,9.3508,9.3966,9.3508,9.389,469400.0
2010-08-18 12:30:00,12.29,12.37,12.27,12.36,1088200.0,9.389,9.4501,9.3737,9.4425,1088200.0
2010-08-18 13:00:00,12.35,12.4,12.35,12.37,1045000.0,9.4348,9.473,9.4348,9.4501,1045000.0
2010-08-18 13:30:00,12.37,12.39,12.35,12.35,463000.0,9.4501,9.4654,9.4348,9.4348,463000.0
2010-08-18 14:00:00,12.35,12.37,12.3,12.31,665600.0,9.4348,9.4501,9.3966,9.4043,665600.0
2010-08-18 14:30:00,12.32,12.33,12.29,12.3,619600.0,9.4119,9.4195,9.389,9.3966,619600.0
2010-08-18 15:00:00,12.3,12.31,12.24,12.25,851600.0,9.3966,9.4043,9.3508,9.3584,851600.0
2010-08-18 15:30:00,12.25,12.28,12.24,12.24,1602000.0,9.3584,9.3813,9.3508,9.3508,1602000.0
2010-08-19 09:30:00,12.18,12.26,12.11,12.17,1325600.0,9.3049,9.3661,9.2515,9.2973,1325600.0
2010-08-19 10:00:00,12.17,12.17,12.05,12.08,1847400.0,9.2973,9.2973,9.2056,9.2285,1847400.0
2010-08-19 10:30:00,12.08,12.09,12.02,12.05,926600.0,9.2285,9.2362,9.1827,9.2056,926600.0
2010-08-19 11:00:00,12.05,12.06,12.01,12.04,764000.0,9.2056,9.2133,9.1751,9.198,764000.0
2010-08-19 11:30:00,12.04,12.04,11.93,11.95,980800.0,9.198,9.198,9.114,9.1292,980800.0
2010-08-19 12:00:00,11.96,12.01,11.94,12.01,880600.0,9.1369,9.1751,9.1216,9.1751,880600.0
2010-08-19 12:30:00,12.01,12.03,11.97,12.01,607800.0,9.1751,9.1903,9.1445,9.1751,607800.0
2010-08-19 13:00:00,12.01,12.02,11.97,11.97,507000.0,9.1751,9.1827,9.1445,9.1445,507000.0
2010-08-19 13:30:00,11.98,12.0,11.97,11.97,613200.0,9.1521,9.1674,9.1445,9.1445,613200.0
2010-08-19 14:00:00,11.97,12.02,11.95,12.01,636800.0,9.1445,9.1827,9.1292,9.1751,636800.0
2010-08-19 14:30:00,12.01,12.04,12.0,12.02,771000.0,9.1751,9.198,9.1674,9.1827,771000.0
2010-08-19 15:00:00,12.02,12.11,12.0,12.08,954800.0,9.1827,9.2515,9.1674,9.2285,954800.0
2010-08-19 15:30:00,12.08,12.1,12.02,12.02,1694400.0,9.2285,9.2438,9.1827,9.1827,1694400.0
2010-08-20 09:30:00,11.99,12.03,11.9,11.97,2554400.0,9.1598,9.1903,9.091,9.1445,2554400.0
2010-08-20 10:00:00,11.97,11.99,11.88,11.92,819400.0,9.1445,9.1598,9.0758,9.1063,819400.0
2010-08-20 10:30:00,11.92,12.02,11.92,11.95,752400.0,9.1063,9.1827,9.1063,9.1292,752400.0
2010-08-20 11:00:00,11.95,11.97,11.92,11.95,566200.0,9.1292,9.1445,9.1063,9.1292,566200.0
2010-08-20 11:30:00,11.95,11.96,11.88,11.9,934200.0,9.1292,9.1369,9.0758,9.091,934200.0
2010-08-20 12:00:00,11.9,11.99,11.9,11.97,497200.0,9.091,9.1598,9.091,9.1445,497200.0
2010-08-20 12:30:00,11.97,12.01,11.96,11.99,411200.0,9.1445,9.1751,9.1369,9.1598,411200.0
2010-08-20 13:00:00,11.99,12.05,11.99,12.04,479400.0,9.1598,9.2056,9.1598,9.198,479400.0
2010-08-20 13:30:00,12.04,12.04,11.99,12.01,346000.0,9.198,9.198,9.1598,9.1751,346000.0
2010-08-20 14:00:00,12.01,12.02,11.99,11.99,416400.0,9.1751,9.1827,9.1598,9.1598,416400.0
2010-08-20 14:30:00,12.0,12.06,11.99,12.04,851400.0,9.1674,9.2133,9.1598,9.198,851400.0
2010-08-20 15:00:00,12.04,12.05,12.01,12.04,541000.0,9.198,9.2056,9.1751,9.198,541000.0
2010-08-20 15:30:00,12.04,12.06,12.02,12.03,1174400.0,9.198,9.2133,9.1827,9.1903,1174400.0
2010-08-23 09:30:00,12.06,12.17,12.02,12.11,609000.0,9.2133,9.2973,9.1827,9.2515,609000.0
2010-08-23 10:00:00,12.11,12.13,11.99,12.0,970600.0,9.2515,9.2667,9.1598,9.1674,970600.0
2010-08-23 10:30:00,12.0,12.03,11.95,11.97,1145400.0,9.1674,9.1903,9.1292,9.1445,1145400.0
2010-08-23 11:00:00,11.97,11.99,11.94,11.96,1002800.0,9.1445,9.1598,9.1216,9.1369,1002800.0
2010-08-23 11:30:00,11.96,12.01,11.96,12.0,703600.0,9.1369,9.1751,9.1369,9.1674,703600.0
2010-08-23 12:00:00,12.0,12.02,11.99,12.01,748000.0,9.1674,9.1827,9.1598,9.1751,748000.0
2010-08-23 12:30:00,12.02,12.03,11.97,11.99,398000.0,9.1827,9.1903,9.1445,9.1598,398000.0
2010-08-23 13:00:00,11.99,12.02,11.97,12.02,432000.0,9.1598,9.1827,9.1445,9.1827,432000.0
2010-08-23 13:30:00,12.02,12.02,11.96,11.98,499400.0,9.1827,9.1827,9.1369,9.1521,499400.0
2010-08-23 14:00:00,11.99,12.02,11.96,11.97,666000.0,9.1598,9.1827,9.1369,9.1445,666000.0
2010-08-23 14:30:00,11.97,11.98,11.93,11.94,757000.0,9.1445,9.1521,9.114,9.1216,757000.0
2010-08-23 15:00:00,11.95,12.0,11.9,11.9,1623600.0,9.1292,9.1674,9.091,9.091,1623600.0
2010-08-23 15:30:00,11.9,11.92,11.84,11.85,2835600.0,9.091,9.1063,9.0452,9.0528,2835600.0
2010-08-24 09:30:00,11.65,11.66,11.38,11.44,4375000.0,8.9,8.9077,8.6938,8.7396,4375000.0
2010-08-24 10:00:00,11.43,11.46,11.35,11.39,3180400.0,8.732,8.7549,8.6709,8.7014,3180400.0
2010-08-24 10:30:00,11.39,11.48,11.38,11.48,1342400.0,8.7014,8.7702,8.6938,8.7702,1342400.0
2010-08-24 11:00:00,11.47,11.52,11.47,11.51,1399800.0,8.7625,8.8007,8.7625,8.7931,1399800.0
2010-08-24 11:30:00,11.51,11.56,11.47,11.49,1222400.0,8.7931,8.8313,8.7625,8.7778,1222400.0
2010-08-24 12:00:00,11.5,11.54,11.4,11.4,1235600.0,8.7855,8.816,8.7091,8.7091,1235600.0
2010-08-24 12:30:00,11.41,11.44,11.4,11.43,606200.0,8.7167,8.7396,8.7091,8.732,606200.0
2010-08-24 13:00:00,11.43,11.45,11.4,11.45,940600.0,8.732,8.7473,8.7091,8.7473,940600.0
2010-08-24 13:30:00,11.45,11.45,11.36,11.37,1407200.0,8.7473,8.7473,8.6785,8.6861,1407200.0
2010-08-24 14:00:00,11.37,11.46,11.37,11.43,1728000.0,8.6861,8.7549,8.6861,8.732,1728000.0
2010-08-24 14:30:00,11.43,11.49,11.43,11.47,1667400.0,8.732,8.7778,8.732,8.7625,1667400.0
2010-08-24 15:00:00,11.48,11.51,11.45,11.49,2646000.0,8.7702,8.7931,8.7473,8.7778,2646000.0
2010-08-24 15:30:00,11.49,11.51,11.4,11.43,4688600.0,8.7778,8.7931,8.7091,8.732,4688600.0
2010-08-25 09:30:00,11.33,11.52,11.25,11.4,2079800.0,8.6556,8.8007,8.5945,8.7091,2079800.0
2010-08-25 10:00:00,11.4,11.53,11.36,11.47,1594200.0,8.7091,8.8084,8.6785,8.7625,1594200.0
2010-08-25 10:30:00,11.47,11.54,11.39,11.54,1380400.0,8.7625,8.816,8.7014,8.816,1380400.0
2010-08-25 11:00:00,11.54,11.56,11.49,11.54,1808600.0,8.816,8.8313,8.7778,8.816,1808600.0
2010-08-25 11:30:00,11.54,11.55,11.47,11.54,1051600.0,8.816,8.8236,8.7625,8.816,1051600.0
2010-08-25 12:00:00,11.54,11.57,11.53,11.54,1241800.0,8.816,8.8389,8.8084,8.816,1241800.0
2010-08-25 12:30:00,11.54,11.56,11.49,11.53,755200.0,8.816,8.8313,8.7778,8.8084,755200.0
2010-08-25 13:00:00,11.52,11.56,11.52,11.53,688200.0,8.8007,8.8313,8.8007,8.8084,688200.0
2010-08-25 13:30:00,11.53,11.61,11.52,11.59,989000.0,8.8084,8.8695,8.8007,8.8542,989000.0
2010-08-25 14:00:00,11.59,11.63,11.59,11.63,1071200.0,8.8542,8.8848,8.8542,8.8848,1071200.0
2010-08-25 14:30:00,11.63,11.7,11.62,11.69,1482800.0,8.8848,8.9382,8.8771,8.9306,1482800.0
2010-08-25 15:00:00,11.68,11.7,11.63,11.63,1381800.0,8.923,8.9382,8.8848,8.8848,1381800.0
2010-08-25 15:30:00,11.63,11.74,11.63,11.68,2637000.0,8.8848,8.9688,8.8848,8.923,2637000.0
2010-08-26 09:30:00,11.71,11.72,11.59,11.71,1659600.0,8.9459,8.9535,8.8542,8.9459,1659600.0
2010-08-26 10:00:00,11.71,11.79,11.71,11.76,1195200.0,8.9459,9.007,8.9459,8.9841,1195200.0
2010-08-26 10:30:00,11.76,11.79,11.73,11.77,897400.0,8.9841,9.007,8.9612,8.9917,897400.0
2010-08-26 11:00:00,11.78,11.78,11.69,11.77,1022200.0,8.9994,8.9994,8.9306,8.9917,1022200.0
2010-08-26 11:30:00,11.77,11.77,11.68,11.74,657000.0,8.9917,8.9917,8.923,8.9688,657000.0
2010-08-26 12:00:00,11.74,11.76,11.72,11.74,643200.0,8.9688,8.9841,8.9535,8.9688,643200.0
2010-08-26 12:30:00,11.75,11.78,11.72,11.75,813400.0,8.9764,8.9994,8.9535,8.9764,813400.0
2010-08-26 13:00:00,11.75,11.79,11.74,11.78,879000.0,8.9764,9.007,8.9688,8.9994,879000.0
2010-08-26 13:30:00,11.77,11.81,11.75,11.76,879800.0,8.9917,9.0223,8.9764,8.9841,879800.0
2010-08-26 14:00:00,11.75,11.76,11.69,11.71,753800.0,8.9764,8.9841,8.9306,8.9459,753800.0
2010-08-26 14:30:00,11.71,11.71,11.63,11.65,938800.0,8.9459,8.9459,8.8848,8.9,938800.0
2010-08-26 15:00:00,11.65,11.71,11.63,11.69,997200.0,8.9,8.9459,8.8848,8.9306,997200.0
2010-08-26 15:30:00,11.69,11.7,11.63,11.64,2279000.0,8.9306,8.9382,8.8848,8.8924,2279000.0
2010-08-27 09:30:00,11.73,11.73,11.58,11.59,1564400.0,8.9612,8.9612,8.8466,8.8542,1564400.0
2010-08-27 10:00:00,11.59,11.66,11.46,11.65,2870200.0,8.8542,8.9077,8.7549,8.9,2870200.0
2010-08-27 10:30:00,11.65,11.69,11.58,11.61,816800.0,8.9,8.9306,8.8466,8.8695,816800.0
2010-08-27 11:00:00,11.61,11.76,11.61,11.76,756600.0,8.8695,8.9841,8.8695,8.9841,756600.0
2010-08-27 11:30:00,11.76,11.79,11.71,11.71,541800.0,8.9841,9.007,8.9459,8.9459,541800.0
2010-08-27 12:00:00,11.72,11.79,11.71,11.76,455400.0,8.9535,9.007,8.9459,8.9841,455400.0
2010-08-27 12:30:00,11.76,11.77,11.65,11.67,500400.0,8.9841,8.9917,8.9,8.9153,500400.0
2010-08-27 13:00:00,11.67,11.72,11.66,11.72,400200.0,8.9153,8.9535,8.9077,8.9535,400200.0
2010-08-27 13:30:00,11.72,11.76,11.71,11.76,360600.0,8.9535,8.9841,8.9459,8.9841,360600.0
2010-08-27 14:00:00,11.76,11.78,11.72,11.76,510600.0,8.9841,8.9994,8.9535,8.9841,510600.0
2010-08-27 14:30:00,11.76,11.79,11.74,11.74,494400.0,8.9841,9.007,8.9688,8.9688,494400.0
2010-08-27 15:00:00,11.75,11.77,11.72,11.77,632400.0,8.9764,8.9917,8.9535,8.9917,632400.0
2010-08-27 15:30:00,11.76,11.77,11.73,11.74,1461400.0,8.9841,8.9917,8.9612,8.9688,1461400.0
2010-08-30 09:30:00,11.72,11.81,11.63,11.79,1328800.0,8.9535,9.0223,8.8848,9.007,1328800.0
2010-08-30 10:00:00,11.79,11.82,11.71,11.73,927400.0,9.007,9.0299,8.9459,8.9612,927400.0
2010-08-30 10:30:00,11.72,11.8,11.7,11.79,590600.0,8.9535,9.0146,8.9382,9.007,590600.0
2010-08-30 11:00:00,11.79,11.8,11.75,11.77,519400.0,9.007,9.0146,8.9764,8.9917,519400.0
2010-08-30 11:30:00,11.77,11.78,11.71,11.72,515600.0,8.9917,8.9994,8.9459,8.9535,515600.0
2010-08-30 12:00:00,11.72,11.74,11.71,11.72,396400.0,8.9535,8.9688,8.9459,8.9535,396400.0
2010-08-30 12:30:00,11.72,11.77,11.71,11.75,521800.0,8.9535,8.9917,8.9459,8.9764,521800.0
2010-08-30 13:00:00,11.75,11.77,11.74,11.75,1132200.0,8.9764,8.9917,8.9688,8.9764,1132200.0
2010-08-30 13:30:00,11.74,11.77,11.74,11.75,877400.0,8.9688,8.9917,8.9688,8.9764,877400.0
2010-08-30 14:00:00,11.75,11.78,11.74,11.78,806800.0,8.9764,8.9994,8.9688,8.9994,806800.0
2010-08-30 14:30:00,11.78,11.81,11.76,11.79,761800.0,8.9994,9.0223,8.9841,9.007,761800.0
2010-08-30 15:00:00,11.79,11.8,11.74,11.75,864000.0,9.007,9.0146,8.9688,8.9764,864000.0
2010-08-30 15:30:00,11.75,11.77,11.71,11.71,1980200.0,8.9764,8.9917,8.9459,8.9459,1980200.0
2010-08-31 09:30:00,11.6,11.68,11.53,11.63,1449600.0,8.8618,8.923,8.8084,8.8848,1449600.0
2010-08-31 10:00:00,11.63,11.74,11.63,11.69,1303000.0,8.8848,8.9688,8.8848,8.9306,1303000.0
2010-08-31 10:30:00,11.69,11.71,11.65,11.69,1164600.0,8.9306,8.9459,8.9,8.9306,1164600.0
2010-08-31 11:00:00,11.7,11.72,11.62,11.62,1058600.0,8.9382,8.9535,8.8771,8.8771,1058600.0
2010-08-31 11:30:00,11.62,11.65,11.59,11.62,1656600.0,8.8771,8.9,8.8542,8.8771,1656600.0
2010-08-31 12:00:00,11.62,11.63,11.58,11.6,564800.0,8.8771,8.8848,8.8466,8.8618,564800.0
2010-08-31 12:30:00,11.6,11.61,11.52,11.53,1434400.0,8.8618,8.8695,8.8007,8.8084,1434400.0
2010-08-31 13:00:00,11.53,11.55,11.51,11.55,927600.0,8.8084,8.8236,8.7931,8.8236,927600.0
2010-08-31 13:30:00,11.55,11.58,11.54,11.54,662200.0,8.8236,8.8466,8.816,8.816,662200.0
2010-08-31 14:00:00,11.54,11.55,11.44,11.46,2270400.0,8.816,8.8236,8.7396,8.7549,2270400.0
2010-08-31 14:30:00,11.46,11.47,11.35,11.4,1744200.0,8.7549,8.7625,8.6709,8.7091,1744200.0
2010-08-31 15:00:00,11.4,11.45,11.4,11.43,1512200.0,8.7091,8.7473,8.7091,8.732,1512200.0
2010-08-31 15:30:00,11.44,11.51,11.43,11.49,3200600.0,8.7396,8.7931,8.732,8.7778,3200600.0
2010-09-01 09:30:00,11.59,11.67,11.52,11.6,1860600.0,8.8542,8.9153,8.8007,8.8618,1860600.0
2010-09-01 10:00:00,11.6,11.78,11.58,11.75,1762800.0,8.8618,8.9994,8.8466,8.9764,1762800.0
2010-09-01 10:30:00,11.75,11.86,11.74,11.81,1012200.0,8.9764,9.0605,8.9688,9.0223,1012200.0
2010-09-01 11:00:00,11.82,11.85,11.8,11.81,584200.0,9.0299,9.0528,9.0146,9.0223,584200.0
2010-09-01 11:30:00,11.81,11.84,11.79,11.8,555000.0,9.0223,9.0452,9.007,9.0146,555000.0
2010-09-01 12:00:00,11.8,11.81,11.78,11.79,509600.0,9.0146,9.0223,8.9994,9.007,509600.0
2010-09-01 12:30:00,11.79,11.82,11.77,11.81,328000.0,9.007,9.0299,8.9917,9.0223,328000.0
2010-09-01 13:00:00,11.81,11.85,11.8,11.84,426800.0,9.0223,9.0528,9.0146,9.0452,426800.0
2010-09-01 13:30:00,11.84,11.88,11.83,11.86,757400.0,9.0452,9.0758,9.0376,9.0605,757400.0
2010-09-01 14:00:00,11.86,11.87,11.81,11.83,506800.0,9.0605,9.0681,9.0223,9.0376,506800.0
2010-09-01 14:30:00,11.83,11.84,11.8,11.81,581200.0,9.0376,9.0452,9.0146,9.0223,581200.0
2010-09-01 15:00:00,11.81,11.84,11.8,11.83,1153200.0,9.0223,9.0452,9.0146,9.0376,1153200.0
2010-09-01 15:30:00,11.82,11.88,11.81,11.84,2904000.0,9.0299,9.0758,9.0223,9.0452,2904000.0
2010-09-02 09:30:00,11.83,12.02,11.78,12.02,1265600.0,9.0376,9.1827,8.9994,9.1827,1265600.0
2010-09-02 10:00:00,12.02,12.15,12.01,12.13,1932400.0,9.1827,9.282,9.1751,9.2667,1932400.0
2010-09-02 10:30:00,12.14,12.24,12.13,12.23,1293600.0,9.2744,9.3508,9.2667,9.3431,1293600.0
2010-09-02 11:00:00,12.22,12.23,12.19,12.2,1308400.0,9.3355,9.3431,9.3126,9.3202,1308400.0
2010-09-02 11:30:00,12.2,12.25,12.19,12.24,1516000.0,9.3202,9.3584,9.3126,9.3508,1516000.0
2010-09-02 12:00:00,12.24,12.24,12.2,12.21,652400.0,9.3508,9.3508,9.3202,9.3279,652400.0
2010-09-02 12:30:00,12.2,12.22,12.13,12.15,843600.0,9.3202,9.3355,9.2667,9.282,843600.0
2010-09-02 13:00:00,12.15,12.16,12.13,12.13,602600.0,9.282,9.2897,9.2667,9.2667,602600.0
2010-09-02 13:30:00,12.13,12.22,12.13,12.22,577800.0,9.2667,9.3355,9.2667,9.3355,577800.0
2010-09-02 14:00:00,12.22,12.27,12.22,12.24,830800.0,9.3355,9.3737,9.3355,9.3508,830800.0
2010-09-02 14:30:00,12.24,12.29,12.24,12.25,1104800.0,9.3508,9.389,9.3508,9.3584,1104800.0
2010-09-02 15:00:00,12.26,12.31,12.24,12.3,1096200.0,9.3661,9.4043,9.3508,9.3966,1096200.0
2010-09-02 15:30:00,12.3,12.34,12.29,12.34,2597000.0,9.3966,9.4272,9.389,9.4272,2597000.0
2010-09-03 09:30:00,12.49,12.6,12.43,12.53,1445000.0,9.5418,9.6258,9.4959,9.5723,1445000.0
2010-09-03 10:00:00,12.53,12.54,12.39,12.4,1632200.0,9.5723,9.58,9.4654,9.473,1632200.0
2010-09-03 10:30:00,12.39,12.45,12.36,12.41,913400.0,9.4654,9.5112,9.4425,9.4806,913400.0
2010-09-03 11:00:00,12.41,12.44,12.38,12.42,656600.0,9.4806,9.5036,9.4577,9.4883,656600.0
2010-09-03 11:30:00,12.42,12.45,12.4,12.42,575800.0,9.4883,9.5112,9.473,9.4883,575800.0
2010-09-03 12:00:00,12.41,12.42,12.38,12.4,354200.0,9.4806,9.4883,9.4577,9.473,354200.0
2010-09-03 12:30:00,12.39,12.45,12.38,12.44,437400.0,9.4654,9.5112,9.4577,9.5036,437400.0
2010-09-03 13:00:00,12.44,12.47,12.44,12.45,449800.0,9.5036,9.5265,9.5036,9.5112,449800.0
2010-09-03 13:30:00,12.45,12.47,12.43,12.47,486000.0,9.5112,9.5265,9.4959,9.5265,486000.0
2010-09-03 14:00:00,12.47,12.47,12.44,12.46,471600.0,9.5265,9.5265,9.5036,9.5188,471600.0
2010-09-03 14:30:00,12.46,12.48,12.43,12.43,549600.0,9.5188,9.5341,9.4959,9.4959,549600.0
2010-09-03 15:00:00,12.44,12.47,12.43,12.47,535400.0,9.5036,9.5265,9.4959,9.5265,535400.0
2010-09-03 15:30:00,12.47,12.54,12.47,12.54,1908600.0,9.5265,9.58,9.5265,9.58,1908600.0
2010-09-07 09:30:00,12.45,12.52,12.37,12.37,1410200.0,9.5112,9.5647,9.4501,9.4501,1410200.0
2010-09-07 10:00:00,12.38,12.42,12.34,12.38,1070000.0,9.4577,9.4883,9.4272,9.4577,1070000.0
2010-09-07 10:30:00,12.38,12.38,12.34,12.38,698000.0,9.4577,9.4577,9.4272,9.4577,698000.0
2010-09-07 11:00:00,12.38,12.4,12.37,12.39,825000.0,9.4577,9.473,9.4501,9.4654,825000.0
2010-09-07 11:30:00,12.39,12.44,12.37,12.44,723000.0,9.4654,9.5036,9.4501,9.5036,723000.0
2010-09-07 12:00:00,12.44,12.44,12.39,12.4,763800.0,9.5036,9.5036,9.4654,9.473,763800.0
2010-09-07 12:30:00,12.4,12.42,12.38,12.4,695600.0,9.473,9.4883,9.4577,9.473,695600.0
2010-09-07 13:00:00,12.4,12.42,12.38,12.4,983000.0,9.473,9.4883,9.4577,9.473,983000.0
2010-09-07 13:30:00,12.4,12.42,12.4,12.4,593600.0,9.473,9.4883,9.473,9.473,593600.0
2010-09-07 14:00:00,12.41,12.43,12.4,12.4,913200.0,9.4806,9.4959,9.473,9.473,913200.0
2010-09-07 14:30:00,12.4,12.41,12.38,12.38,842400.0,9.473,9.4806,9.4577,9.4577,842400.0
2010-09-07 15:00:00,12.38,12.43,12.38,12.43,943600.0,9.4577,9.4959,9.4577,9.4959,943600.0
2010-09-07 15:30:00,12.42,12.46,12.42,12.45,1772000.0,9.4883,9.5188,9.4883,9.5112,1772000.0
2010-09-08 09:30:00,12.45,12.49,12.38,12.47,1361400.0,9.5112,9.5418,9.4577,9.5265,1361400.0
2010-09-08 10:00:00,12.47,12.53,12.46,12.5,664000.0,9.5265,9.5723,9.5188,9.5494,664000.0
2010-09-08 10:30:00,12.5,12.55,12.49,12.49,536600.0,9.5494,9.5876,9.5418,9.5418,536600.0
2010-09-08 11:00:00,12.49,12.55,12.48,12.54,881000.0,9.5418,9.5876,9.5341,9.58,881000.0
2010-09-08 11:30:00,12.54,12.55,12.47,12.49,855400.0,9.58,9.5876,9.5265,9.5418,855400.0
2010-09-08 12:00:00,12.49,12.54,12.49,12.54,387800.0,9.5418,9.58,9.5418,9.58,387800.0
2010-09-08 12:30:00,12.53,12.55,12.5,12.52,506400.0,9.5723,9.5876,9.5494,9.5647,506400.0
2010-09-08 13:00:00,12.52,12.52,12.47,12.47,390800.0,9.5647,9.5647,9.5265,9.5265,390800.0
2010-09-08 13:30:00,12.48,12.49,12.39,12.4,862400.0,9.5341,9.5418,9.4654,9.473,862400.0
2010-09-08 14:00:00,12.41,12.41,12.36,12.38,1203800.0,9.4806,9.4806,9.4425,9.4577,1203800.0
2010-09-08 14:30:00,12.38,12.38,12.36,12.37,802000.0,9.4577,9.4577,9.4425,9.4501,802000.0
2010-09-08 15:00:00,12.37,12.39,12.35,12.36,923000.0,9.4501,9.4654,9.4348,9.4425,923000.0
2010-09-08 15:30:00,12.36,12.4,12.35,12.39,2014600.0,9.4425,9.473,9.4348,9.4654,2014600.0
2010-09-09 09:30:00,12.49,12.49,12.34,12.38,948600.0,9.5418,9.5418,9.4272,9.4577,948600.0
2010-09-09 10:00:00,12.38,12.39,12.31,12.35,895800.0,9.4577,9.4654,9.4043,9.4348,895800.0
2010-09-09 10:30:00,12.35,12.35,12.27,12.27,851600.0,9.4348,9.4348,9.3737,9.3737,851600.0
2010-09-09 11:00:00,12.27,12.39,12.27,12.38,641000.0,9.3737,9.4654,9.3737,9.4577,641000.0
2010-09-09 11:30:00,12.38,12.43,12.37,12.4,599400.0,9.4577,9.4959,9.4501,9.473,599400.0
2010-09-09 12:00:00,12.4,12.42,12.38,12.41,260000.0,9.473,9.4883,9.4577,9.4806,260000.0
2010-09-09 12:30:00,12.41,12.44,12.37,12.37,539800.0,9.4806,9.5036,9.4501,9.4501,539800.0
2010-09-09 13:00:00,12.37,12.4,12.35,12.36,687400.0,9.4501,9.473,9.4348,9.4425,687400.0
2010-09-09 13:30:00,12.36,12.42,12.36,12.37,790200.0,9.4425,9.4883,9.4425,9.4501,790200.0
2010-09-09 14:00:00,12.37,12.39,12.33,12.34,621600.0,9.4501,9.4654,9.4195,9.4272,621600.0
2010-09-09 14:30:00,12.34,12.4,12.34,12.4,847200.0,9.4272,9.473,9.4272,9.473,847200.0
2010-09-09 15:00:00,12.4,12.42,12.38,12.41,624400.0,9.473,9.4883,9.4577,9.4806,624400.0
2010-09-09 15:30:00,12.41,12.45,12.4,12.4,1375800.0,9.4806,9.5112,9.473,9.473,1375800.0
2010-09-10 09:30:00,12.47,12.57,12.43,12.54,1152800.0,9.5265,9.6029,9.4959,9.58,1152800.0
2010-09-10 10:00:00,12.54,12.63,12.51,12.6,816400.0,9.58,9.6487,9.557,9.6258,816400.0
2010-09-10 10:30:00,12.6,12.65,12.6,12.65,1320400.0,9.6258,9.664,9.6258,9.664,1320400.0
2010-09-10 11:00:00,12.65,12.69,12.61,12.68,1040400.0,9.664,9.6946,9.6334,9.6869,1040400.0
2010-09-10 11:30:00,12.68,12.68,12.65,12.66,1440800.0,9.6869,9.6869,9.664,9.6716,1440800.0
2010-09-10 12:00:00,12.65,12.67,12.63,12.65,760200.0,9.664,9.6793,9.6487,9.664,760200.0
2010-09-10 12:30:00,12.66,12.67,12.63,12.65,458000.0,9.6716,9.6793,9.6487,9.664,458000.0
2010-09-10 13:00:00,12.65,12.67,12.63,12.65,530800.0,9.664,9.6793,9.6487,9.664,530800.0
2010-09-10 13:30:00,12.65,12.68,12.65,12.67,464800.0,9.664,9.6869,9.664,9.6793,464800.0
2010-09-10 14:00:00,12.67,12.69,12.64,12.67,628000.0,9.6793,9.6946,9.6564,9.6793,628000.0
2010-09-10 14:30:00,12.67,12.72,12.67,12.7,650600.0,9.6793,9.7175,9.6793,9.7022,650600.0
2010-09-10 15:00:00,12.7,12.71,12.67,12.71,784200.0,9.7022,9.7098,9.6793,9.7098,784200.0
2010-09-10 15:30:00,12.7,12.72,12.69,12.71,1880200.0,9.7022,9.7175,9.6946,9.7098,1880200.0
2010-09-13 09:30:00,12.77,12.97,12.77,12.91,2151600.0,9.7557,9.9085,9.7557,9.8626,2151600.0
2010-09-13 10:00:00,12.91,12.99,12.9,12.98,1496400.0,9.8626,9.9237,9.855,9.9161,1496400.0
2010-09-13 10:30:00,12.98,12.99,12.92,12.97,1071200.0,9.9161,9.9237,9.8703,9.9085,1071200.0
2010-09-13 11:00:00,12.97,12.99,12.96,12.98,822800.0,9.9085,9.9237,9.9008,9.9161,822800.0
2010-09-13 11:30:00,12.99,13.0,12.97,13.0,1019800.0,9.9237,9.9314,9.9085,9.9314,1019800.0
2010-09-13 12:00:00,13.0,13.0,12.92,12.92,1026000.0,9.9314,9.9314,9.8703,9.8703,1026000.0
2010-09-13 12:30:00,12.92,12.93,12.88,12.9,932400.0,9.8703,9.8779,9.8397,9.855,932400.0
2010-09-13 13:00:00,12.9,12.94,12.9,12.93,976000.0,9.855,9.8855,9.855,9.8779,976000.0
2010-09-13 13:30:00,12.92,12.95,12.91,12.92,1151400.0,9.8703,9.8932,9.8626,9.8703,1151400.0
2010-09-13 14:00:00,12.92,12.92,12.85,12.9,875000.0,9.8703,9.8703,9.8168,9.855,875000.0
2010-09-13 14:30:00,12.9,12.9,12.87,12.88,550400.0,9.855,9.855,9.8321,9.8397,550400.0
2010-09-13 15:00:00,12.88,12.93,12.87,12.89,1491200.0,9.8397,9.8779,9.8321,9.8473,1491200.0
2010-09-13 15:30:00,12.89,12.92,12.87,12.88,2553800.0,9.8473,9.8703,9.8321,9.8397,2553800.0
2010-09-14 09:30:00,12.83,12.94,12.78,12.82,1151200.0,9.8015,9.8855,9.7633,9.7939,1151200.0
2010-09-14 10:00:00,12.82,12.84,12.78,12.8,804800.0,9.7939,9.8091,9.7633,9.7786,804800.0
2010-09-14 10:30:00,12.8,12.87,12.77,12.84,950800.0,9.7786,9.8321,9.7557,9.8091,950800.0
2010-09-14 11:00:00,12.84,12.9,12.83,12.88,844200.0,9.8091,9.855,9.8015,9.8397,844200.0
2010-09-14 11:30:00,12.88,12.92,12.88,12.9,1151400.0,9.8397,9.8703,9.8397,9.855,1151400.0
2010-09-14 12:00:00,12.9,12.93,12.89,12.92,680000.0,9.855,9.8779,9.8473,9.8703,680000.0
2010-09-14 12:30:00,12.92,12.92,12.87,12.9,655600.0,9.8703,9.8703,9.8321,9.855,655600.0
2010-09-14 13:00:00,12.9,12.9,12.87,12.88,577200.0,9.855,9.855,9.8321,9.8397,577200.0
2010-09-14 13:30:00,12.88,12.9,12.85,12.87,730200.0,9.8397,9.855,9.8168,9.8321,730200.0
2010-09-14 14:00:00,12.88,12.89,12.87,12.87,563800.0,9.8397,9.8473,9.8321,9.8321,563800.0
2010-09-14 14:30:00,12.87,12.93,12.87,12.91,756800.0,9.8321,9.8779,9.8321,9.8626,756800.0
2010-09-14 15:00:00,12.91,12.93,12.9,12.93,887200.0,9.8626,9.8779,9.855,9.8779,887200.0
2010-09-14 15:30:00,12.92,12.94,12.88,12.89,1867600.0,9.8703,9.8855,9.8397,9.8473,1867600.0
2010-09-15 09:30:00,12.8,12.83,12.72,12.76,946600.0,9.7786,9.8015,9.7175,9.748,946600.0
2010-09-15 10:00:00,12.76,12.79,12.74,12.76,1061800.0,9.748,9.771,9.7328,9.748,1061800.0
2010-09-15 10:30:00,12.76,12.82,12.72,12.82,774000.0,9.748,9.7939,9.7175,9.7939,774000.0
2010-09-15 11:00:00,12.82,12.82,12.76,12.8,713000.0,9.7939,9.7939,9.748,9.7786,713000.0
2010-09-15 11:30:00,12.8,12.85,12.79,12.83,507200.0,9.7786,9.8168,9.771,9.8015,507200.0
2010-09-15 12:00:00,12.84,12.87,12.84,12.84,468800.0,9.8091,9.8321,9.8091,9.8091,468800.0
2010-09-15 12:30:00,12.84,12.86,12.82,12.83,530600.0,9.8091,9.8244,9.7939,9.8015,530600.0
2010-09-15 13:00:00,12.84,12.87,12.84,12.84,388800.0,9.8091,9.8321,9.8091,9.8091,388800.0
2010-09-15 13:30:00,12.84,12.87,12.84,12.86,459000.0,9.8091,9.8321,9.8091,9.8244,459000.0
2010-09-15 14:00:00,12.86,12.88,12.83,12.83,646000.0,9.8244,9.8397,9.8015,9.8015,646000.0
2010-09-15 14:30:00,12.83,12.84,12.79,12.81,1026600.0,9.8015,9.8091,9.771,9.7862,1026600.0
2010-09-15 15:00:00,12.81,12.88,12.8,12.87,901800.0,9.7862,9.8397,9.7786,9.8321,901800.0
2010-09-15 15:30:00,12.87,12.89,12.86,12.88,1390600.0,9.8321,9.8473,9.8244,9.8397,1390600.0
2010-09-16 09:30:00,12.86,12.92,12.75,12.75,1253600.0,9.8244,9.8703,9.7404,9.7404,1253600.0
2010-09-16 10:00:00,12.75,12.83,12.72,12.8,1008800.0,9.7404,9.8015,9.7175,9.7786,1008800.0
2010-09-16 10:30:00,12.8,12.87,12.78,12.85,640000.0,9.7786,9.8321,9.7633,9.8168,640000.0
2010-09-16 11:00:00,12.84,12.87,12.8,12.81,417400.0,9.8091,9.8321,9.7786,9.7862,417400.0
2010-09-16 11:30:00,12.81,12.82,12.77,12.78,353200.0,9.7862,9.7939,9.7557,9.7633,353200.0
2010-09-16 12:00:00,12.78,12.79,12.75,12.78,404200.0,9.7633,9.771,9.7404,9.7633,404200.0
2010-09-16 12:30:00,12.78,12.86,12.78,12.85,422200.0,9.7633,9.8244,9.7633,9.8168,422200.0
2010-09-16 13:00:00,12.84,12.84,12.77,12.8,378200.0,9.8091,9.8091,9.7557,9.7786,378200.0
2010-09-16 13:30:00,12.8,12.81,12.76,12.78,316000.0,9.7786,9.7862,9.748,9.7633,316000.0
2010-09-16 14:00:00,12.77,12.87,12.77,12.86,490200.0,9.7557,9.8321,9.7557,9.8244,490200.0
2010-09-16 14:30:00,12.86,12.86,12.83,12.84,302600.0,9.8244,9.8244,9.8015,9.8091,302600.0
2010-09-16 15:00:00,12.84,12.88,12.83,12.87,497600.0,9.8091,9.8397,9.8015,9.8321,497600.0
2010-09-16 15:30:00,12.88,12.89,12.85,12.87,818000.0,9.8397,9.8473,9.8168,9.8321,818000.0
2010-09-17 09:30:00,12.93,12.94,12.8,12.81,4319000.0,9.8779,9.8855,9.7786,9.7862,4319000.0
2010-09-17 10:00:00,12.81,12.86,12.78,12.81,607000.0,9.7862,9.8244,9.7633,9.7862,607000.0
2010-09-17 10:30:00,12.81,12.87,12.78,12.86,562200.0,9.7862,9.8321,9.7633,9.8244,562200.0
2010-09-17 11:00:00,12.86,12.87,12.79,12.8,1850200.0,9.8244,9.8321,9.771,9.7786,1850200.0
2010-09-17 11:30:00,12.79,12.8,12.74,12.79,620400.0,9.771,9.7786,9.7328,9.771,620400.0
2010-09-17 12:00:00,12.79,12.81,12.79,12.81,378000.0,9.771,9.7862,9.771,9.7862,378000.0
2010-09-17 12:30:00,12.81,12.83,12.75,12.77,514000.0,9.7862,9.8015,9.7404,9.7557,514000.0
2010-09-17 13:00:00,12.77,12.79,12.74,12.74,483800.0,9.7557,9.771,9.7328,9.7328,483800.0
2010-09-17 13:30:00,12.75,12.78,12.75,12.76,345600.0,9.7404,9.7633,9.7404,9.748,345600.0
2010-09-17 14:00:00,12.76,12.79,12.76,12.78,294400.0,9.748,9.771,9.748,9.7633,294400.0
2010-09-17 14:30:00,12.78,12.82,12.77,12.79,472400.0,9.7633,9.7939,9.7557,9.771,472400.0
2010-09-17 15:00:00,12.79,12.79,12.72,12.72,887000.0,9.771,9.771,9.7175,9.7175,887000.0
2010-09-17 15:30:00,12.72,12.78,12.72,12.78,2788200.0,9.7175,9.7633,9.7175,9.7633,2788200.0
2010-09-20 09:30:00,12.88,12.88,12.77,12.83,551600.0,9.8397,9.8397,9.7557,9.8015,551600.0
2010-09-20 10:00:00,12.83,12.9,12.81,12.88,1448000.0,9.8015,9.855,9.7862,9.8397,1448000.0
2010-09-20 10:30:00,12.88,12.94,12.86,12.93,1377000.0,9.8397,9.8855,9.8244,9.8779,1377000.0
2010-09-20 11:00:00,12.93,12.99,12.93,12.98,955000.0,9.8779,9.9237,9.8779,9.9161,955000.0
2010-09-20 11:30:00,12.98,13.0,12.97,12.99,622400.0,9.9161,9.9314,9.9085,9.9237,622400.0
2010-09-20 12:00:00,13.0,13.0,12.96,12.96,692400.0,9.9314,9.9314,9.9008,9.9008,692400.0
2010-09-20 12:30:00,12.96,12.99,12.94,12.98,722400.0,9.9008,9.9237,9.8855,9.9161,722400.0
2010-09-20 13:00:00,12.98,12.99,12.96,12.98,333400.0,9.9161,9.9237,9.9008,9.9161,333400.0
2010-09-20 13:30:00,12.97,13.0,12.97,13.0,483600.0,9.9085,9.9314,9.9085,9.9314,483600.0
2010-09-20 14:00:00,12.99,13.06,12.99,13.06,1027600.0,9.9237,9.9772,9.9237,9.9772,1027600.0
2010-09-20 14:30:00,13.06,13.1,13.06,13.09,869600.0,9.9772,10.0078,9.9772,10.0001,869600.0
2010-09-20 15:00:00,13.09,13.13,13.08,13.11,1230800.0,10.0001,10.0307,9.9925,10.0154,1230800.0
2010-09-20 15:30:00,13.11,13.17,13.11,13.13,2061800.0,10.0154,10.0613,10.0154,10.0307,2061800.0
2010-09-21 09:30:00,13.11,13.16,13.04,13.05,1403000.0,10.0154,10.0536,9.9619,9.9696,1403000.0
2010-09-21 10:00:00,13.06,13.08,13.0,13.0,911200.0,9.9772,9.9925,9.9314,9.9314,911200.0
2010-09-21 10:30:00,13.01,13.06,13.0,13.05,853200.0,9.939,9.9772,9.9314,9.9696,853200.0
2010-09-21 11:00:00,13.04,13.09,13.04,13.04,512400.0,9.9619,10.0001,9.9619,9.9619,512400.0
2010-09-21 11:30:00,13.04,13.04,12.99,13.04,576800.0,9.9619,9.9619,9.9237,9.9619,576800.0
2010-09-21 12:00:00,13.03,13.05,13.01,13.01,304800.0,9.9543,9.9696,9.939,9.939,304800.0
2010-09-21 12:30:00,13.01,13.06,13.01,13.06,289600.0,9.939,9.9772,9.939,9.9772,289600.0
2010-09-21 13:00:00,13.06,13.06,13.02,13.02,361000.0,9.9772,9.9772,9.9467,9.9467,361000.0
2010-09-21 13:30:00,13.02,13.08,13.01,13.06,316800.0,9.9467,9.9925,9.939,9.9772,316800.0
2010-09-21 14:00:00,13.06,13.13,12.99,13.09,838800.0,9.9772,10.0307,9.9237,10.0001,838800.0
2010-09-21 14:30:00,13.09,13.17,13.08,13.15,1524600.0,10.0001,10.0613,9.9925,10.046,1524600.0
2010-09-21 15:00:00,13.15,13.17,13.13,13.14,1553000.0,10.046,10.0613,10.0307,10.0383,1553000.0
2010-09-21 15:30:00,13.14,13.14,13.04,13.09,4073200.0,10.0383,10.0383,9.9619,10.0001,4073200.0
2010-09-22 09:30:00,13.11,13.22,13.09,13.14,1936400.0,10.0154,10.0995,10.0001,10.0383,1936400.0
2010-09-22 10:00:00,13.14,13.2,13.03,13.08,1062200.0,10.0383,10.0842,9.9543,9.9925,1062200.0
2010-09-22 10:30:00,13.08,13.09,13.04,13.08,716600.0,9.9925,10.0001,9.9619,9.9925,716600.0
2010-09-22 11:00:00,13.08,13.1,13.0,13.02,657000.0,9.9925,10.0078,9.9314,9.9467,657000.0
2010-09-22 11:30:00,13.02,13.02,12.99,13.0,412800.0,9.9467,9.9467,9.9237,9.9314,412800.0
2010-09-22 12:00:00,13.01,13.08,12.97,12.99,965400.0,9.939,9.9925,9.9085,9.9237,965400.0
2010-09-22 12:30:00,12.99,12.99,12.94,12.95,368600.0,9.9237,9.9237,9.8855,9.8932,368600.0
2010-09-22 13:00:00,12.95,12.97,12.92,12.95,468800.0,9.8932,9.9085,9.8703,9.8932,468800.0
2010-09-22 13:30:00,12.95,13.01,12.95,12.99,571200.0,9.8932,9.939,9.8932,9.9237,571200.0
2010-09-22 14:00:00,12.99,13.0,12.97,12.99,538600.0,9.9237,9.9314,9.9085,9.9237,538600.0
2010-09-22 14:30:00,12.99,13.04,12.99,13.02,1039600.0,9.9237,9.9619,9.9237,9.9467,1039600.0
2010-09-22 15:00:00,13.02,13.03,12.97,12.99,765600.0,9.9467,9.9543,9.9085,9.9237,765600.0
2010-09-22 15:30:00,12.99,12.99,12.96,12.97,2011400.0,9.9237,9.9237,9.9008,9.9085,2011400.0
2010-09-23 09:30:00,12.83,12.94,12.74,12.9,1585400.0,9.8015,9.8855,9.7328,9.855,1585400.0
2010-09-23 10:00:00,12.89,12.97,12.89,12.96,897600.0,9.8473,9.9085,9.8473,9.9008,897600.0
2010-09-23 10:30:00,12.96,13.03,12.96,12.98,1290400.0,9.9008,9.9543,9.9008,9.9161,1290400.0
2010-09-23 11:00:00,12.98,13.06,12.97,13.05,435600.0,9.9161,9.9772,9.9085,9.9696,435600.0
2010-09-23 11:30:00,13.05,13.09,13.03,13.03,560200.0,9.9696,10.0001,9.9543,9.9543,560200.0
2010-09-23 12:00:00,13.04,13.04,12.98,12.98,370600.0,9.9619,9.9619,9.9161,9.9161,370600.0
2010-09-23 12:30:00,12.99,12.99,12.94,12.94,605000.0,9.9237,9.9237,9.8855,9.8855,605000.0
2010-09-23 13:00:00,12.94,12.94,12.88,12.9,741800.0,9.8855,9.8855,9.8397,9.855,741800.0
2010-09-23 13:30:00,12.9,12.9,12.85,12.87,653800.0,9.855,9.855,9.8168,9.8321,653800.0
2010-09-23 14:00:00,12.87,12.88,12.85,12.85,832200.0,9.8321,9.8397,9.8168,9.8168,832200.0
2010-09-23 14:30:00,12.85,12.86,12.79,12.8,1152600.0,9.8168,9.8244,9.771,9.7786,1152600.0
2010-09-23 15:00:00,12.8,12.81,12.72,12.72,1389000.0,9.7786,9.7862,9.7175,9.7175,1389000.0
2010-09-23 15:30:00,12.72,12.74,12.69,12.72,2903800.0,9.7175,9.7328,9.6946,9.7175,2903800.0
2010-09-24 09:30:00,12.93,13.1,12.91,12.99,2898600.0,9.8779,10.0078,9.8626,9.9237,2898600.0
2010-09-24 10:00:00,12.99,13.08,12.97,12.99,2183800.0,9.9237,9.9925,9.9085,9.9237,2183800.0
2010-09-24 10:30:00,12.99,13.01,12.97,12.97,1692200.0,9.9237,9.939,9.9085,9.9085,1692200.0
2010-09-24 11:00:00,12.97,13.06,12.96,13.06,1266200.0,9.9085,9.9772,9.9008,9.9772,1266200.0
2010-09-24 11:30:00,13.06,13.06,13.01,13.02,1178200.0,9.9772,9.9772,9.939,9.9467,1178200.0
2010-09-24 12:00:00,13.01,13.03,13.0,13.03,826000.0,9.939,9.9543,9.9314,9.9543,826000.0
2010-09-24 12:30:00,13.03,13.08,13.03,13.04,1122800.0,9.9543,9.9925,9.9543,9.9619,1122800.0
2010-09-24 13:00:00,13.04,13.04,13.0,13.02,609800.0,9.9619,9.9619,9.9314,9.9467,609800.0
2010-09-24 13:30:00,13.02,13.03,13.0,13.01,536200.0,9.9467,9.9543,9.9314,9.939,536200.0
2010-09-24 14:00:00,13.01,13.04,12.99,13.03,625400.0,9.939,9.9619,9.9237,9.9543,625400.0
2010-09-24 14:30:00,13.03,13.07,13.02,13.05,2009600.0,9.9543,9.9849,9.9467,9.9696,2009600.0
2010-09-24 15:00:00,13.05,13.09,13.05,13.06,2588400.0,9.9696,10.0001,9.9696,9.9772,2588400.0
2010-09-24 15:30:00,13.06,13.08,13.05,13.06,4616000.0,9.9772,9.9925,9.9696,9.9772,4616000.0
2010-09-27 09:30:00,13.02,13.16,13.02,13.15,1879800.0,9.9467,10.0536,9.9467,10.046,1879800.0
2010-09-27 10:00:00,13.15,13.19,13.13,13.15,1287200.0,10.046,10.0765,10.0307,10.046,1287200.0
2010-09-27 10:30:00,13.15,13.15,13.12,13.13,734200.0,10.046,10.046,10.0231,10.0307,734200.0
2010-09-27 11:00:00,13.13,13.16,13.12,13.15,1088000.0,10.0307,10.0536,10.0231,10.046,1088000.0
2010-09-27 11:30:00,13.15,13.18,13.13,13.16,1217600.0,10.046,10.0689,10.0307,10.0536,1217600.0
2010-09-27 12:00:00,13.16,13.19,13.15,13.16,465000.0,10.0536,10.0765,10.046,10.0536,465000.0
2010-09-27 12:30:00,13.16,13.17,13.15,13.15,471800.0,10.0536,10.0613,10.046,10.046,471800.0
2010-09-27 13:00:00,13.15,13.15,13.13,13.15,596600.0,10.046,10.046,10.0307,10.046,596600.0
2010-09-27 13:30:00,13.15,13.16,13.14,13.15,637000.0,10.046,10.0536,10.0383,10.046,637000.0
2010-09-27 14:00:00,13.15,13.15,13.13,13.15,575400.0,10.046,10.046,10.0307,10.046,575400.0
2010-09-27 14:30:00,13.15,13.16,13.13,13.13,864600.0,10.046,10.0536,10.0307,10.0307,864600.0
2010-09-27 15:00:00,13.13,13.18,13.12,13.15,1173200.0,10.0307,10.0689,10.0231,10.046,1173200.0
2010-09-27 15:30:00,13.15,13.15,13.06,13.08,3362400.0,10.046,10.046,9.9772,9.9925,3362400.0
2010-09-28 09:30:00,13.19,13.29,12.97,12.97,1512800.0,10.0765,10.1529,9.9085,9.9085,1512800.0
2010-09-28 10:00:00,12.97,12.98,12.86,12.96,1641000.0,9.9085,9.9161,9.8244,9.9008,1641000.0
2010-09-28 10:30:00,12.96,13.0,12.93,12.97,621400.0,9.9008,9.9314,9.8779,9.9085,621400.0
2010-09-28 11:00:00,12.97,13.01,12.97,12.99,745800.0,9.9085,9.939,9.9085,9.9237,745800.0
2010-09-28 11:30:00,13.0,13.03,12.98,12.99,733800.0,9.9314,9.9543,9.9161,9.9237,733800.0
2010-09-28 12:00:00,12.99,13.01,12.96,13.0,867800.0,9.9237,9.939,9.9008,9.9314,867800.0
2010-09-28 12:30:00,12.99,13.01,12.97,12.99,453600.0,9.9237,9.939,9.9085,9.9237,453600.0
2010-09-28 13:00:00,12.99,13.01,12.96,13.0,555800.0,9.9237,9.939,9.9008,9.9314,555800.0
2010-09-28 13:30:00,13.01,13.07,13.0,13.07,608000.0,9.939,9.9849,9.9314,9.9849,608000.0
2010-09-28 14:00:00,13.07,13.07,13.03,13.03,686600.0,9.9849,9.9849,9.9543,9.9543,686600.0
2010-09-28 14:30:00,13.03,13.04,12.97,12.99,918600.0,9.9543,9.9619,9.9085,9.9237,918600.0
2010-09-28 15:00:00,12.99,13.06,12.99,13.0,2092200.0,9.9237,9.9772,9.9237,9.9314,2092200.0
2010-09-28 15:30:00,13.0,13.11,13.0,13.06,2595200.0,9.9314,10.0154,9.9314,9.9772,2595200.0
2010-09-29 09:30:00,13.09,13.1,12.9,12.9,1485800.0,10.0001,10.0078,9.855,9.855,1485800.0
2010-09-29 10:00:00,12.9,12.92,12.84,12.87,1388600.0,9.855,9.8703,9.8091,9.8321,1388600.0
2010-09-29 10:30:00,12.87,12.91,12.86,12.89,1042200.0,9.8321,9.8626,9.8244,9.8473,1042200.0
2010-09-29 11:00:00,12.89,12.9,12.86,12.88,660400.0,9.8473,9.855,9.8244,9.8397,660400.0
2010-09-29 11:30:00,12.88,12.9,12.87,12.87,693800.0,9.8397,9.855,9.8321,9.8321,693800.0
2010-09-29 12:00:00,12.87,12.88,12.83,12.85,1111400.0,9.8321,9.8397,9.8015,9.8168,1111400.0
2010-09-29 12:30:00,12.85,12.88,12.82,12.86,675000.0,9.8168,9.8397,9.7939,9.8244,675000.0
2010-09-29 13:00:00,12.86,12.88,12.84,12.85,455200.0,9.8244,9.8397,9.8091,9.8168,455200.0
2010-09-29 13:30:00,12.85,12.89,12.82,12.88,793800.0,9.8168,9.8473,9.7939,9.8397,793800.0
2010-09-29 14:00:00,12.88,12.93,12.88,12.9,585000.0,9.8397,9.8779,9.8397,9.855,585000.0
2010-09-29 14:30:00,12.89,12.91,12.88,12.91,577400.0,9.8473,9.8626,9.8397,9.8626,577400.0
2010-09-29 15:00:00,12.91,12.92,12.84,12.88,975200.0,9.8626,9.8703,9.8091,9.8397,975200.0
2010-09-29 15:30:00,12.88,12.91,12.85,12.9,1810800.0,9.8397,9.8626,9.8168,9.855,1810800.0
2010-09-30 09:30:00,12.97,13.05,12.92,12.94,1397200.0,9.9085,9.9696,9.8703,9.8855,1397200.0
2010-09-30 10:00:00,12.93,12.93,12.84,12.87,1197000.0,9.8779,9.8779,9.8091,9.8321,1197000.0
2010-09-30 10:30:00,12.87,12.93,12.8,12.8,857200.0,9.8321,9.8779,9.7786,9.7786,857200.0
2010-09-30 11:00:00,12.81,12.81,12.72,12.74,1135200.0,9.7862,9.7862,9.7175,9.7328,1135200.0
2010-09-30 11:30:00,12.74,12.77,12.7,12.76,951400.0,9.7328,9.7557,9.7022,9.748,951400.0
2010-09-30 12:00:00,12.76,12.76,12.7,12.7,875600.0,9.748,9.748,9.7022,9.7022,875600.0
2010-09-30 12:30:00,12.7,12.76,12.69,12.74,759400.0,9.7022,9.748,9.6946,9.7328,759400.0
2010-09-30 13:00:00,12.74,12.8,12.74,12.79,655400.0,9.7328,9.7786,9.7328,9.771,655400.0
2010-09-30 13:30:00,12.79,12.81,12.77,12.79,624000.0,9.771,9.7862,9.7557,9.771,624000.0
2010-09-30 14:00:00,12.79,12.8,12.73,12.78,908800.0,9.771,9.7786,9.7251,9.7633,908800.0
2010-09-30 14:30:00,12.79,12.81,12.78,12.79,946000.0,9.771,9.7862,9.7633,9.771,946000.0
2010-09-30 15:00:00,12.79,12.81,12.75,12.81,1169800.0,9.771,9.7862,9.7404,9.7862,1169800.0
2010-09-30 15:30:00,12.81,12.82,12.76,12.79,2805200.0,9.7862,9.7939,9.748,9.771,2805200.0
2010-10-01 09:30:00,12.9,13.04,12.9,13.01,2210400.0,9.855,9.9619,9.855,9.939,2210400.0
2010-10-01 10:00:00,13.01,13.02,12.84,12.88,1289400.0,9.939,9.9467,9.8091,9.8397,1289400.0
2010-10-01 10:30:00,12.88,12.88,12.8,12.82,1323000.0,9.8397,9.8397,9.7786,9.7939,1323000.0
2010-10-01 11:00:00,12.82,12.84,12.77,12.81,1000600.0,9.7939,9.8091,9.7557,9.7862,1000600.0
2010-10-01 11:30:00,12.8,12.9,12.8,12.88,684000.0,9.7786,9.855,9.7786,9.8397,684000.0
2010-10-01 12:00:00,12.88,12.89,12.83,12.83,711000.0,9.8397,9.8473,9.8015,9.8015,711000.0
2010-10-01 12:30:00,12.84,12.84,12.8,12.84,505600.0,9.8091,9.8091,9.7786,9.8091,505600.0
2010-10-01 13:00:00,12.84,12.97,12.84,12.95,1692000.0,9.8091,9.9085,9.8091,9.8932,1692000.0
2010-10-01 13:30:00,12.95,12.97,12.93,12.97,759600.0,9.8932,9.9085,9.8779,9.9085,759600.0
2010-10-01 14:00:00,12.97,13.02,12.96,12.97,1571400.0,9.9085,9.9467,9.9008,9.9085,1571400.0
2010-10-01 14:30:00,12.97,13.01,12.96,12.99,963400.0,9.9085,9.939,9.9008,9.9237,963400.0
2010-10-01 15:00:00,13.0,13.01,12.97,12.97,1301200.0,9.9314,9.939,9.9085,9.9085,1301200.0
2010-10-01 15:30:00,12.97,13.01,12.97,12.97,2030400.0,9.9085,9.939,9.9085,9.9085,2030400.0
2010-10-04 09:30:00,12.9,12.97,12.88,12.88,1186400.0,9.855,9.9085,9.8397,9.8397,1186400.0
2010-10-04 10:00:00,12.88,12.95,12.84,12.92,835600.0,9.8397,9.8932,9.8091,9.8703,835600.0
2010-10-04 10:30:00,12.92,12.95,12.88,12.89,449000.0,9.8703,9.8932,9.8397,9.8473,449000.0
2010-10-04 11:00:00,12.89,12.9,12.74,12.76,1033200.0,9.8473,9.855,9.7328,9.748,1033200.0
2010-10-04 11:30:00,12.76,12.8,12.71,12.72,738200.0,9.748,9.7786,9.7098,9.7175,738200.0
2010-10-04 12:00:00,12.72,12.76,12.69,12.74,743800.0,9.7175,9.748,9.6946,9.7328,743800.0
2010-10-04 12:30:00,12.74,12.76,12.72,12.75,487600.0,9.7328,9.748,9.7175,9.7404,487600.0
2010-10-04 13:00:00,12.76,12.85,12.75,12.84,954800.0,9.748,9.8168,9.7404,9.8091,954800.0
2010-10-04 13:30:00,12.84,12.84,12.81,12.84,360600.0,9.8091,9.8091,9.7862,9.8091,360600.0
2010-10-04 14:00:00,12.84,12.84,12.79,12.81,513800.0,9.8091,9.8091,9.771,9.7862,513800.0
2010-10-04 14:30:00,12.81,12.86,12.81,12.84,664800.0,9.7862,9.8244,9.7862,9.8091,664800.0
2010-10-04 15:00:00,12.84,12.88,12.83,12.87,670600.0,9.8091,9.8397,9.8015,9.8321,670600.0
2010-10-04 15:30:00,12.87,12.88,12.83,12.85,1067400.0,9.8321,9.8397,9.8015,9.8168,1067400.0
2010-10-05 09:30:00,13.04,13.08,12.97,13.07,1903400.0,9.9619,9.9925,9.9085,9.9849,1903400.0
2010-10-05 10:00:00,13.06,13.1,13.03,13.07,1702800.0,9.9772,10.0078,9.9543,9.9849,1702800.0
2010-10-05 10:30:00,13.07,13.15,13.07,13.09,1577000.0,9.9849,10.046,9.9849,10.0001,1577000.0
2010-10-05 11:00:00,13.1,13.12,13.08,13.1,824600.0,10.0078,10.0231,9.9925,10.0078,824600.0
2010-10-05 11:30:00,13.1,13.2,13.1,13.17,1284200.0,10.0078,10.0842,10.0078,10.0613,1284200.0
2010-10-05 12:00:00,13.17,13.17,13.13,13.13,618000.0,10.0613,10.0613,10.0307,10.0307,618000.0
2010-10-05 12:30:00,13.13,13.15,13.11,13.13,569000.0,10.0307,10.046,10.0154,10.0307,569000.0
2010-10-05 13:00:00,13.13,13.17,13.12,13.13,388200.0,10.0307,10.0613,10.0231,10.0307,388200.0
2010-10-05 13:30:00,13.13,13.15,13.11,13.13,348000.0,10.0307,10.046,10.0154,10.0307,348000.0
2010-10-05 14:00:00,13.13,13.15,13.13,13.14,367000.0,10.0307,10.046,10.0307,10.0383,367000.0
2010-10-05 14:30:00,13.13,13.15,13.12,13.14,351200.0,10.0307,10.046,10.0231,10.0383,351200.0
2010-10-05 15:00:00,13.14,13.15,13.13,13.13,1291600.0,10.0383,10.046,10.0307,10.0307,1291600.0
2010-10-05 15:30:00,13.13,13.13,13.12,13.13,1337600.0,10.0307,10.0307,10.0231,10.0307,1337600.0
2010-10-06 09:30:00,13.04,13.08,12.95,12.99,1529800.0,9.9619,9.9925,9.8932,9.9237,1529800.0
2010-10-06 10:00:00,12.99,13.02,12.88,12.92,1918400.0,9.9237,9.9467,9.8397,9.8703,1918400.0
2010-10-06 10:30:00,12.91,12.95,12.87,12.95,1253600.0,9.8626,9.8932,9.8321,9.8932,1253600.0
2010-10-06 11:00:00,12.95,13.03,12.94,13.03,946400.0,9.8932,9.9543,9.8855,9.9543,946400.0
2010-10-06 11:30:00,13.03,13.08,13.02,13.07,927400.0,9.9543,9.9925,9.9467,9.9849,927400.0
2010-10-06 12:00:00,13.07,13.11,13.06,13.1,887600.0,9.9849,10.0154,9.9772,10.0078,887600.0
2010-10-06 12:30:00,13.1,13.1,13.06,13.08,672800.0,10.0078,10.0078,9.9772,9.9925,672800.0
2010-10-06 13:00:00,13.08,13.08,13.03,13.06,689200.0,9.9925,9.9925,9.9543,9.9772,689200.0
2010-10-06 13:30:00,13.06,13.06,13.01,13.03,834800.0,9.9772,9.9772,9.939,9.9543,834800.0
2010-10-06 14:00:00,13.03,13.04,13.0,13.03,770200.0,9.9543,9.9619,9.9314,9.9543,770200.0
2010-10-06 14:30:00,13.02,13.04,12.99,12.99,796600.0,9.9467,9.9619,9.9237,9.9237,796600.0
2010-10-06 15:00:00,12.99,13.0,12.97,12.99,1050800.0,9.9237,9.9314,9.9085,9.9237,1050800.0
2010-10-06 15:30:00,12.99,13.05,12.98,13.05,1518600.0,9.9237,9.9696,9.9161,9.9696,1518600.0
2010-10-07 09:30:00,13.06,13.11,12.96,12.97,914800.0,9.9772,10.0154,9.9008,9.9085,914800.0
2010-10-07 10:00:00,12.97,13.06,12.95,13.03,794600.0,9.9085,9.9772,9.8932,9.9543,794600.0
2010-10-07 10:30:00,13.03,13.06,12.99,13.02,1193400.0,9.9543,9.9772,9.9237,9.9467,1193400.0
2010-10-07 11:00:00,13.02,13.02,12.97,13.01,587800.0,9.9467,9.9467,9.9085,9.939,587800.0
2010-10-07 11:30:00,13.01,13.04,13.0,13.02,516000.0,9.939,9.9619,9.9314,9.9467,516000.0
2010-10-07 12:00:00,13.02,13.02,12.98,12.99,587400.0,9.9467,9.9467,9.9161,9.9237,587400.0
2010-10-07 12:30:00,12.99,13.0,12.93,12.93,1138600.0,9.9237,9.9314,9.8779,9.8779,1138600.0
2010-10-07 13:00:00,12.94,12.98,12.91,12.98,703400.0,9.8855,9.9161,9.8626,9.9161,703400.0
2010-10-07 13:30:00,12.97,13.03,12.96,13.01,797000.0,9.9085,9.9543,9.9008,9.939,797000.0
2010-10-07 14:00:00,13.01,13.06,12.99,13.04,679000.0,9.939,9.9772,9.9237,9.9619,679000.0
2010-10-07 14:30:00,13.04,13.05,13.01,13.04,411200.0,9.9619,9.9696,9.939,9.9619,411200.0
2010-10-07 15:00:00,13.04,13.05,13.02,13.03,587400.0,9.9619,9.9696,9.9467,9.9543,587400.0
2010-10-07 15:30:00,13.03,13.06,13.02,13.04,932200.0,9.9543,9.9772,9.9467,9.9619,932200.0
2010-10-08 09:30:00,13.05,13.05,12.96,12.99,581200.0,9.9696,9.9696,9.9008,9.9237,581200.0
2010-10-08 10:00:00,12.99,13.01,12.89,12.9,657600.0,9.9237,9.939,9.8473,9.855,657600.0
2010-10-08 10:30:00,12.89,12.89,12.84,12.88,939600.0,9.8473,9.8473,9.8091,9.8397,939600.0
2010-10-08 11:00:00,12.88,13.02,12.88,13.01,487600.0,9.8397,9.9467,9.8397,9.939,487600.0
2010-10-08 11:30:00,13.01,13.12,13.01,13.1,690000.0,9.939,10.0231,9.939,10.0078,690000.0
2010-10-08 12:00:00,13.1,13.11,13.06,13.08,313800.0,10.0078,10.0154,9.9772,9.9925,313800.0
2010-10-08 12:30:00,13.08,13.15,13.08,13.11,489600.0,9.9925,10.046,9.9925,10.0154,489600.0
2010-10-08 13:00:00,13.11,13.12,13.06,13.07,677600.0,10.0154,10.0231,9.9772,9.9849,677600.0
2010-10-08 13:30:00,13.08,13.08,13.01,13.03,561600.0,9.9925,9.9925,9.939,9.9543,561600.0
2010-10-08 14:00:00,13.02,13.04,12.99,13.03,545200.0,9.9467,9.9619,9.9237,9.9543,545200.0
2010-10-08 14:30:00,13.03,13.04,13.01,13.03,941200.0,9.9543,9.9619,9.939,9.9543,941200.0
2010-10-08 15:00:00,13.03,13.06,13.03,13.05,604200.0,9.9543,9.9772,9.9543,9.9696,604200.0
2010-10-08 15:30:00,13.05,13.08,13.03,13.04,1177200.0,9.9696,9.9925,9.9543,9.9619,1177200.0
2010-10-11 09:30:00,13.01,13.02,12.94,12.94,1044800.0,9.939,9.9467,9.8855,9.8855,1044800.0
2010-10-11 10:00:00,12.94,13.2,12.94,13.18,2211000.0,9.8855,10.0842,9.8855,10.0689,2211000.0
2010-10-11 10:30:00,13.18,13.19,13.05,13.06,1016000.0,10.0689,10.0765,9.9696,9.9772,1016000.0
2010-10-11 11:00:00,13.05,13.07,13.0,13.03,862200.0,9.9696,9.9849,9.9314,9.9543,862200.0
2010-10-11 11:30:00,13.03,13.12,13.03,13.1,590600.0,9.9543,10.0231,9.9543,10.0078,590600.0
2010-10-11 12:00:00,13.11,13.15,13.1,13.13,420400.0,10.0154,10.046,10.0078,10.0307,420400.0
2010-10-11 12:30:00,13.13,13.15,13.11,13.11,338000.0,10.0307,10.046,10.0154,10.0154,338000.0
2010-10-11 13:00:00,13.11,13.12,13.09,13.11,230400.0,10.0154,10.0231,10.0001,10.0154,230400.0
2010-10-11 13:30:00,13.11,13.12,13.1,13.11,356800.0,10.0154,10.0231,10.0078,10.0154,356800.0
2010-10-11 14:00:00,13.11,13.13,13.1,13.1,484800.0,10.0154,10.0307,10.0078,10.0078,484800.0
2010-10-11 14:30:00,13.1,13.11,13.06,13.08,678400.0,10.0078,10.0154,9.9772,9.9925,678400.0
2010-10-11 15:00:00,13.07,13.08,13.01,13.01,924400.0,9.9849,9.9925,9.939,9.939,924400.0
2010-10-11 15:30:00,13.01,13.02,12.96,13.01,1637000.0,9.939,9.9467,9.9008,9.939,1637000.0
2010-10-12 09:30:00,12.97,13.24,12.95,13.23,4067600.0,9.9085,10.1147,9.8932,10.1071,4067600.0
2010-10-12 10:00:00,13.22,13.55,13.22,13.5,6150000.0,10.0995,10.3516,10.0995,10.3134,6150000.0
2010-10-12 10:30:00,13.5,13.6,13.49,13.57,3603600.0,10.3134,10.3898,10.3057,10.3668,3603600.0
2010-10-12 11:00:00,13.57,13.6,13.47,13.5,2149200.0,10.3668,10.3898,10.2904,10.3134,2149200.0
2010-10-12 11:30:00,13.49,13.58,13.48,13.51,1396400.0,10.3057,10.3745,10.2981,10.321,1396400.0
2010-10-12 12:00:00,13.52,13.55,13.5,13.51,761000.0,10.3286,10.3516,10.3134,10.321,761000.0
2010-10-12 12:30:00,13.51,13.59,13.5,13.54,760200.0,10.321,10.3821,10.3134,10.3439,760200.0
2010-10-12 13:00:00,13.54,13.58,13.51,13.56,603200.0,10.3439,10.3745,10.321,10.3592,603200.0
2010-10-12 13:30:00,13.56,13.57,13.5,13.51,503000.0,10.3592,10.3668,10.3134,10.321,503000.0
2010-10-12 14:00:00,13.51,13.6,13.49,13.54,1620200.0,10.321,10.3898,10.3057,10.3439,1620200.0
2010-10-12 14:30:00,13.55,13.62,13.47,13.61,1825000.0,10.3516,10.405,10.2904,10.3974,1825000.0
2010-10-12 15:00:00,13.61,13.65,13.57,13.64,1421200.0,10.3974,10.4279,10.3668,10.4203,1421200.0
2010-10-12 15:30:00,13.63,13.63,13.57,13.58,2475800.0,10.4127,10.4127,10.3668,10.3745,2475800.0
2010-10-13 09:30:00,13.62,13.64,13.51,13.52,1902800.0,10.405,10.4203,10.321,10.3286,1902800.0
2010-10-13 10:00:00,13.51,13.55,13.45,13.45,1090600.0,10.321,10.3516,10.2752,10.2752,1090600.0
2010-10-13 10:30:00,13.45,13.58,13.45,13.58,947200.0,10.2752,10.3745,10.2752,10.3745,947200.0
2010-10-13 11:00:00,13.58,13.59,13.51,13.51,713400.0,10.3745,10.3821,10.321,10.321,713400.0
2010-10-13 11:30:00,13.52,13.55,13.51,13.53,595200.0,10.3286,10.3516,10.321,10.3363,595200.0
2010-10-13 12:00:00,13.53,13.55,13.51,13.53,492200.0,10.3363,10.3516,10.321,10.3363,492200.0
2010-10-13 12:30:00,13.53,13.56,13.52,13.56,429800.0,10.3363,10.3592,10.3286,10.3592,429800.0
2010-10-13 13:00:00,13.55,13.6,13.55,13.58,505600.0,10.3516,10.3898,10.3516,10.3745,505600.0
2010-10-13 13:30:00,13.58,13.62,13.58,13.62,769400.0,10.3745,10.405,10.3745,10.405,769400.0
2010-10-13 14:00:00,13.62,13.66,13.6,13.64,1214400.0,10.405,10.4356,10.3898,10.4203,1214400.0
2010-10-13 14:30:00,13.64,13.67,13.63,13.65,852600.0,10.4203,10.4432,10.4127,10.4279,852600.0
2010-10-13 15:00:00,13.65,13.68,13.63,13.63,1243200.0,10.4279,10.4509,10.4127,10.4127,1243200.0
2010-10-13 15:30:00,13.63,13.67,13.63,13.63,2402000.0,10.4127,10.4432,10.4127,10.4127,2402000.0
2010-10-14 09:30:00,13.55,13.87,13.55,13.82,3610800.0,10.3516,10.596,10.3516,10.5578,3610800.0
2010-10-14 10:00:00,13.81,13.88,13.77,13.87,1658000.0,10.5502,10.6037,10.5196,10.596,1658000.0
2010-10-14 10:30:00,13.87,13.88,13.81,13.81,1293400.0,10.596,10.6037,10.5502,10.5502,1293400.0
2010-10-14 11:00:00,13.81,13.83,13.77,13.77,1015200.0,10.5502,10.5655,10.5196,10.5196,1015200.0
2010-10-14 11:30:00,13.77,13.78,13.71,13.72,867800.0,10.5196,10.5273,10.4738,10.4814,867800.0
2010-10-14 12:00:00,13.72,13.75,13.67,13.69,513800.0,10.4814,10.5043,10.4432,10.4585,513800.0
2010-10-14 12:30:00,13.69,13.75,13.67,13.74,512600.0,10.4585,10.5043,10.4432,10.4967,512600.0
2010-10-14 13:00:00,13.74,13.74,13.64,13.66,554600.0,10.4967,10.4967,10.4203,10.4356,554600.0
2010-10-14 13:30:00,13.66,13.74,13.65,13.72,393600.0,10.4356,10.4967,10.4279,10.4814,393600.0
2010-10-14 14:00:00,13.72,13.72,13.65,13.65,504600.0,10.4814,10.4814,10.4279,10.4279,504600.0
2010-10-14 14:30:00,13.65,13.68,13.63,13.65,617400.0,10.4279,10.4509,10.4127,10.4279,617400.0
2010-10-14 15:00:00,13.65,13.7,13.63,13.68,848000.0,10.4279,10.4661,10.4127,10.4509,848000.0
2010-10-14 15:30:00,13.68,13.72,13.68,13.71,1409600.0,10.4509,10.4814,10.4509,10.4738,1409600.0
2010-10-15 09:30:00,13.8,13.8,13.63,13.67,2986000.0,10.5425,10.5425,10.4127,10.4432,2986000.0
2010-10-15 10:00:00,13.67,13.72,13.59,13.62,1059800.0,10.4432,10.4814,10.3821,10.405,1059800.0
2010-10-15 10:30:00,13.62,13.69,13.59,13.67,533800.0,10.405,10.4585,10.3821,10.4432,533800.0
2010-10-15 11:00:00,13.68,13.72,13.65,13.7,578600.0,10.4509,10.4814,10.4279,10.4661,578600.0
2010-10-15 11:30:00,13.7,13.74,13.69,13.72,717800.0,10.4661,10.4967,10.4585,10.4814,717800.0
2010-10-15 12:00:00,13.72,13.72,13.67,13.68,510400.0,10.4814,10.4814,10.4432,10.4509,510400.0
2010-10-15 12:30:00,13.68,13.71,13.66,13.68,449000.0,10.4509,10.4738,10.4356,10.4509,449000.0
2010-10-15 13:00:00,13.68,13.71,13.67,13.7,317200.0,10.4509,10.4738,10.4432,10.4661,317200.0
2010-10-15 13:30:00,13.7,13.72,13.65,13.66,423000.0,10.4661,10.4814,10.4279,10.4356,423000.0
2010-10-15 14:00:00,13.66,13.71,13.65,13.7,432400.0,10.4356,10.4738,10.4279,10.4661,432400.0
2010-10-15 14:30:00,13.7,13.72,13.67,13.7,428600.0,10.4661,10.4814,10.4432,10.4661,428600.0
2010-10-15 15:00:00,13.7,13.71,13.66,13.69,746000.0,10.4661,10.4738,10.4356,10.4585,746000.0
2010-10-15 15:30:00,13.69,13.78,13.68,13.77,1789000.0,10.4585,10.5273,10.4509,10.5196,1789000.0
2010-10-18 09:30:00,13.72,13.74,13.59,13.68,1803600.0,10.4814,10.4967,10.3821,10.4509,1803600.0
2010-10-18 10:00:00,13.68,13.72,13.63,13.63,1005600.0,10.4509,10.4814,10.4127,10.4127,1005600.0
2010-10-18 10:30:00,13.63,13.71,13.63,13.69,1020200.0,10.4127,10.4738,10.4127,10.4585,1020200.0
2010-10-18 11:00:00,13.69,13.7,13.62,13.7,633600.0,10.4585,10.4661,10.405,10.4661,633600.0
2010-10-18 11:30:00,13.7,13.72,13.67,13.72,621200.0,10.4661,10.4814,10.4432,10.4814,621200.0
2010-10-18 12:00:00,13.72,13.76,13.71,13.72,616600.0,10.4814,10.512,10.4738,10.4814,616600.0
2010-10-18 12:30:00,13.72,13.75,13.69,13.72,586200.0,10.4814,10.5043,10.4585,10.4814,586200.0
2010-10-18 13:00:00,13.72,13.76,13.72,13.76,458000.0,10.4814,10.512,10.4814,10.512,458000.0
2010-10-18 13:30:00,13.76,13.77,13.69,13.69,489800.0,10.512,10.5196,10.4585,10.4585,489800.0
2010-10-18 14:00:00,13.69,13.71,13.67,13.68,349800.0,10.4585,10.4738,10.4432,10.4509,349800.0
2010-10-18 14:30:00,13.68,13.69,13.67,13.69,546200.0,10.4509,10.4585,10.4432,10.4585,546200.0
2010-10-18 15:00:00,13.69,13.74,13.68,13.68,834200.0,10.4585,10.4967,10.4509,10.4509,834200.0
2010-10-18 15:30:00,13.68,13.71,13.67,13.68,1305200.0,10.4509,10.4738,10.4432,10.4509,1305200.0
2010-10-19 09:30:00,13.63,13.74,13.47,13.52,1635600.0,10.4127,10.4967,10.2904,10.3286,1635600.0
2010-10-19 10:00:00,13.52,13.63,13.49,13.59,901000.0,10.3286,10.4127,10.3057,10.3821,901000.0
2010-10-19 10:30:00,13.6,13.65,13.56,13.56,914000.0,10.3898,10.4279,10.3592,10.3592,914000.0
2010-10-19 11:00:00,13.56,13.56,13.5,13.54,909600.0,10.3592,10.3592,10.3134,10.3439,909600.0
2010-10-19 11:30:00,13.54,13.63,13.54,13.63,450000.0,10.3439,10.4127,10.3439,10.4127,450000.0
2010-10-19 12:00:00,13.63,13.65,13.59,13.59,425200.0,10.4127,10.4279,10.3821,10.3821,425200.0
2010-10-19 12:30:00,13.6,13.62,13.57,13.62,304200.0,10.3898,10.405,10.3668,10.405,304200.0
2010-10-19 13:00:00,13.62,13.63,13.59,13.59,474400.0,10.405,10.4127,10.3821,10.3821,474400.0
2010-10-19 13:30:00,13.6,13.6,13.52,13.55,619000.0,10.3898,10.3898,10.3286,10.3516,619000.0
2010-10-19 14:00:00,13.54,13.54,13.46,13.49,1330600.0,10.3439,10.3439,10.2828,10.3057,1330600.0
2010-10-19 14:30:00,13.49,13.52,13.47,13.49,1051200.0,10.3057,10.3286,10.2904,10.3057,1051200.0
2010-10-19 15:00:00,13.49,13.5,13.44,13.46,817200.0,10.3057,10.3134,10.2675,10.2828,817200.0
2010-10-19 15:30:00,13.46,13.55,13.42,13.55,2589400.0,10.2828,10.3516,10.2522,10.3516,2589400.0
2010-10-20 09:30:00,13.54,13.65,13.52,13.62,1817200.0,10.3439,10.4279,10.3286,10.405,1817200.0
2010-10-20 10:00:00,13.62,13.7,13.61,13.63,681600.0,10.405,10.4661,10.3974,10.4127,681600.0
2010-10-20 10:30:00,13.64,13.74,13.63,13.72,1085200.0,10.4203,10.4967,10.4127,10.4814,1085200.0
2010-10-20 11:00:00,13.72,13.78,13.72,13.78,792800.0,10.4814,10.5273,10.4814,10.5273,792800.0
2010-10-20 11:30:00,13.77,13.79,13.76,13.77,460800.0,10.5196,10.5349,10.512,10.5196,460800.0
2010-10-20 12:00:00,13.77,13.79,13.74,13.74,752000.0,10.5196,10.5349,10.4967,10.4967,752000.0
2010-10-20 12:30:00,13.74,13.77,13.71,13.76,915600.0,10.4967,10.5196,10.4738,10.512,915600.0
2010-10-20 13:00:00,13.77,13.81,13.76,13.8,619600.0,10.5196,10.5502,10.512,10.5425,619600.0
2010-10-20 13:30:00,13.8,13.81,13.77,13.77,668200.0,10.5425,10.5502,10.5196,10.5196,668200.0
2010-10-20 14:00:00,13.77,13.83,13.75,13.82,1547200.0,10.5196,10.5655,10.5043,10.5578,1547200.0
2010-10-20 14:30:00,13.81,13.86,13.78,13.8,959000.0,10.5502,10.5884,10.5273,10.5425,959000.0
2010-10-20 15:00:00,13.8,13.8,13.74,13.78,618200.0,10.5425,10.5425,10.4967,10.5273,618200.0
2010-10-20 15:30:00,13.78,13.78,13.71,13.72,1375000.0,10.5273,10.5273,10.4738,10.4814,1375000.0
2010-10-21 09:30:00,13.74,13.85,13.74,13.83,974800.0,10.4967,10.5807,10.4967,10.5655,974800.0
2010-10-21 10:00:00,13.83,13.89,13.77,13.84,995200.0,10.5655,10.6113,10.5196,10.5731,995200.0
2010-10-21 10:30:00,13.84,13.9,13.84,13.87,794400.0,10.5731,10.6189,10.5731,10.596,794400.0
2010-10-21 11:00:00,13.87,13.89,13.81,13.85,584800.0,10.596,10.6113,10.5502,10.5807,584800.0
2010-10-21 11:30:00,13.85,13.86,13.67,13.71,1284400.0,10.5807,10.5884,10.4432,10.4738,1284400.0
2010-10-21 12:00:00,13.71,13.75,13.7,13.74,321800.0,10.4738,10.5043,10.4661,10.4967,321800.0
2010-10-21 12:30:00,13.74,13.75,13.64,13.68,561400.0,10.4967,10.5043,10.4203,10.4509,561400.0
2010-10-21 13:00:00,13.69,13.72,13.67,13.68,411000.0,10.4585,10.4814,10.4432,10.4509,411000.0
2010-10-21 13:30:00,13.68,13.69,13.52,13.55,717400.0,10.4509,10.4585,10.3286,10.3516,717400.0
2010-10-21 14:00:00,13.55,13.56,13.51,13.53,849800.0,10.3516,10.3592,10.321,10.3363,849800.0
2010-10-21 14:30:00,13.53,13.58,13.53,13.57,563400.0,10.3363,10.3745,10.3363,10.3668,563400.0
2010-10-21 15:00:00,13.58,13.65,13.55,13.63,700600.0,10.3745,10.4279,10.3516,10.4127,700600.0
2010-10-21 15:30:00,13.63,13.65,13.6,13.63,954200.0,10.4127,10.4279,10.3898,10.4127,954200.0
2010-10-22 09:30:00,13.52,13.99,13.52,13.9,3792200.0,10.3286,10.6877,10.3286,10.6189,3792200.0
2010-10-22 10:00:00,13.89,13.99,13.89,13.99,1109400.0,10.6113,10.6877,10.6113,10.6877,1109400.0
2010-10-22 10:30:00,13.99,14.06,13.97,14.05,2138600.0,10.6877,10.7412,10.6724,10.7335,2138600.0
2010-10-22 11:00:00,14.05,14.17,14.03,14.16,1880400.0,10.7335,10.8252,10.7183,10.8176,1880400.0
2010-10-22 11:30:00,14.16,14.19,14.13,14.15,982000.0,10.8176,10.8405,10.7946,10.8099,982000.0
2010-10-22 12:00:00,14.15,14.28,14.15,14.27,1983400.0,10.8099,10.9092,10.8099,10.9016,1983400.0
2010-10-22 12:30:00,14.27,14.31,14.24,14.24,1847400.0,10.9016,10.9322,10.8787,10.8787,1847400.0
2010-10-22 13:00:00,14.24,14.24,14.15,14.17,1278400.0,10.8787,10.8787,10.8099,10.8252,1278400.0
2010-10-22 13:30:00,14.17,14.2,14.13,14.15,924000.0,10.8252,10.8481,10.7946,10.8099,924000.0
2010-10-22 14:00:00,14.16,14.26,14.15,14.25,1087000.0,10.8176,10.894,10.8099,10.8863,1087000.0
2010-10-22 14:30:00,14.25,14.26,14.2,14.23,1030600.0,10.8863,10.894,10.8481,10.871,1030600.0
2010-10-22 15:00:00,14.23,14.28,14.21,14.27,1178000.0,10.871,10.9092,10.8558,10.9016,1178000.0
2010-10-22 15:30:00,14.27,14.28,14.23,14.24,2192200.0,10.9016,10.9092,10.871,10.8787,2192200.0
2010-10-25 09:30:00,14.28,14.38,14.22,14.37,1730800.0,10.9092,10.9856,10.8634,10.978,1730800.0
2010-10-25 10:00:00,14.38,14.4,14.28,14.34,1032800.0,10.9856,11.0009,10.9092,10.9551,1032800.0
2010-10-25 10:30:00,14.33,14.35,14.27,14.27,1043000.0,10.9474,10.9627,10.9016,10.9016,1043000.0
2010-10-25 11:00:00,14.27,14.31,14.22,14.3,825400.0,10.9016,10.9322,10.8634,10.9245,825400.0
2010-10-25 11:30:00,14.3,14.31,14.24,14.24,314000.0,10.9245,10.9322,10.8787,10.8787,314000.0
2010-10-25 12:00:00,14.25,14.26,14.22,14.24,334400.0,10.8863,10.894,10.8634,10.8787,334400.0
2010-10-25 12:30:00,14.24,14.28,14.22,14.24,413000.0,10.8787,10.9092,10.8634,10.8787,413000.0
2010-10-25 13:00:00,14.24,14.27,14.22,14.25,429000.0,10.8787,10.9016,10.8634,10.8863,429000.0
2010-10-25 13:30:00,14.26,14.28,14.24,14.25,328400.0,10.894,10.9092,10.8787,10.8863,328400.0
2010-10-25 14:00:00,14.24,14.28,14.24,14.26,509000.0,10.8787,10.9092,10.8787,10.894,509000.0
2010-10-25 14:30:00,14.26,14.27,14.22,14.24,653200.0,10.894,10.9016,10.8634,10.8787,653200.0
2010-10-25 15:00:00,14.24,14.26,14.22,14.26,695800.0,10.8787,10.894,10.8634,10.894,695800.0
2010-10-25 15:30:00,14.25,14.26,14.17,14.2,2245000.0,10.8863,10.894,10.8252,10.8481,2245000.0
2010-10-26 09:30:00,14.12,14.19,14.06,14.06,1077400.0,10.787,10.8405,10.7412,10.7412,1077400.0
2010-10-26 10:00:00,14.07,14.24,14.07,14.22,920000.0,10.7488,10.8787,10.7488,10.8634,920000.0
2010-10-26 10:30:00,14.22,14.26,14.19,14.24,641200.0,10.8634,10.894,10.8405,10.8787,641200.0
2010-10-26 11:00:00,14.24,14.29,14.22,14.26,618400.0,10.8787,10.9169,10.8634,10.894,618400.0
2010-10-26 11:30:00,14.26,14.27,14.22,14.22,396600.0,10.894,10.9016,10.8634,10.8634,396600.0
2010-10-26 12:00:00,14.23,14.3,14.21,14.28,423200.0,10.871,10.9245,10.8558,10.9092,423200.0
2010-10-26 12:30:00,14.27,14.28,14.24,14.26,193800.0,10.9016,10.9092,10.8787,10.894,193800.0
2010-10-26 13:00:00,14.26,14.31,14.26,14.27,305600.0,10.894,10.9322,10.894,10.9016,305600.0
2010-10-26 13:30:00,14.27,14.29,14.24,14.24,572400.0,10.9016,10.9169,10.8787,10.8787,572400.0
2010-10-26 14:00:00,14.24,14.25,14.2,14.24,566600.0,10.8787,10.8863,10.8481,10.8787,566600.0
2010-10-26 14:30:00,14.24,14.26,14.22,14.25,606800.0,10.8787,10.894,10.8634,10.8863,606800.0
2010-10-26 15:00:00,14.24,14.29,14.24,14.25,518000.0,10.8787,10.9169,10.8787,10.8863,518000.0
2010-10-26 15:30:00,14.25,14.29,14.24,14.27,1431800.0,10.8863,10.9169,10.8787,10.9016,1431800.0
2010-10-27 09:30:00,14.11,14.17,14.06,14.13,1689400.0,10.7794,10.8252,10.7412,10.7946,1689400.0
2010-10-27 10:00:00,14.13,14.16,14.06,14.07,1149800.0,10.7946,10.8176,10.7412,10.7488,1149800.0
2010-10-27 10:30:00,14.07,14.13,14.06,14.06,1081800.0,10.7488,10.7946,10.7412,10.7412,1081800.0
2010-10-27 11:00:00,14.06,14.09,14.02,14.04,933400.0,10.7412,10.7641,10.7106,10.7259,933400.0
2010-10-27 11:30:00,14.03,14.08,14.01,14.04,569800.0,10.7183,10.7564,10.703,10.7259,569800.0
2010-10-27 12:00:00,14.04,14.09,14.03,14.07,396400.0,10.7259,10.7641,10.7183,10.7488,396400.0
2010-10-27 12:30:00,14.07,14.09,14.04,14.05,339200.0,10.7488,10.7641,10.7259,10.7335,339200.0
2010-10-27 13:00:00,14.05,14.09,14.04,14.09,789600.0,10.7335,10.7641,10.7259,10.7641,789600.0
2010-10-27 13:30:00,14.08,14.12,14.06,14.12,410400.0,10.7564,10.787,10.7412,10.787,410400.0
2010-10-27 14:00:00,14.11,14.12,14.06,14.06,506600.0,10.7794,10.787,10.7412,10.7412,506600.0
2010-10-27 14:30:00,14.06,14.11,14.05,14.08,525200.0,10.7412,10.7794,10.7335,10.7564,525200.0
2010-10-27 15:00:00,14.08,14.11,14.07,14.08,620200.0,10.7564,10.7794,10.7488,10.7564,620200.0
2010-10-27 15:30:00,14.08,14.15,14.08,14.13,1342800.0,10.7564,10.8099,10.7564,10.7946,1342800.0
2010-10-28 09:30:00,14.22,14.25,14.13,14.19,764200.0,10.8634,10.8863,10.7946,10.8405,764200.0
2010-10-28 10:00:00,14.19,14.19,14.06,14.07,649800.0,10.8405,10.8405,10.7412,10.7488,649800.0
2010-10-28 10:30:00,14.07,14.11,14.03,14.04,589000.0,10.7488,10.7794,10.7183,10.7259,589000.0
2010-10-28 11:00:00,14.04,14.11,14.04,14.11,351000.0,10.7259,10.7794,10.7259,10.7794,351000.0
2010-10-28 11:30:00,14.1,14.12,14.04,14.04,410000.0,10.7717,10.787,10.7259,10.7259,410000.0
2010-10-28 12:00:00,14.04,14.07,14.02,14.03,538800.0,10.7259,10.7488,10.7106,10.7183,538800.0
2010-10-28 12:30:00,14.03,14.08,14.03,14.06,252600.0,10.7183,10.7564,10.7183,10.7412,252600.0
2010-10-28 13:00:00,14.06,14.1,14.04,14.08,482800.0,10.7412,10.7717,10.7259,10.7564,482800.0
2010-10-28 13:30:00,14.08,14.09,14.05,14.07,319600.0,10.7564,10.7641,10.7335,10.7488,319600.0
2010-10-28 14:00:00,14.07,14.11,14.06,14.08,390400.0,10.7488,10.7794,10.7412,10.7564,390400.0
2010-10-28 14:30:00,14.08,14.12,14.07,14.11,629400.0,10.7564,10.787,10.7488,10.7794,629400.0
2010-10-28 15:00:00,14.1,14.13,14.07,14.1,720000.0,10.7717,10.7946,10.7488,10.7717,720000.0
2010-10-28 15:30:00,14.1,14.15,14.09,14.11,1198400.0,10.7717,10.8099,10.7641,10.7794,1198400.0
2010-10-29 09:30:00,14.1,14.24,14.05,14.15,833400.0,10.7717,10.8787,10.7335,10.8099,833400.0
2010-10-29 10:00:00,14.16,14.35,14.15,14.33,1034200.0,10.8176,10.9627,10.8099,10.9474,1034200.0
2010-10-29 10:30:00,14.34,14.34,14.28,14.33,1144000.0,10.9551,10.9551,10.9092,10.9474,1144000.0
2010-10-29 11:00:00,14.33,14.35,14.28,14.28,577200.0,10.9474,10.9627,10.9092,10.9092,577200.0
2010-10-29 11:30:00,14.28,14.38,14.27,14.37,1122200.0,10.9092,10.9856,10.9016,10.978,1122200.0
2010-10-29 12:00:00,14.37,14.38,14.31,14.33,1116000.0,10.978,10.9856,10.9322,10.9474,1116000.0
2010-10-29 12:30:00,14.33,14.34,14.3,14.32,604000.0,10.9474,10.9551,10.9245,10.9398,604000.0
2010-10-29 13:00:00,14.31,14.33,14.27,14.33,923000.0,10.9322,10.9474,10.9016,10.9474,923000.0
2010-10-29 13:30:00,14.33,14.37,14.31,14.36,432200.0,10.9474,10.978,10.9322,10.9704,432200.0
2010-10-29 14:00:00,14.36,14.37,14.27,14.28,759400.0,10.9704,10.978,10.9016,10.9092,759400.0
2010-10-29 14:30:00,14.27,14.29,14.24,14.24,711000.0,10.9016,10.9169,10.8787,10.8787,711000.0
2010-10-29 15:00:00,14.24,14.26,14.22,14.26,665200.0,10.8787,10.894,10.8634,10.894,665200.0
2010-10-29 15:30:00,14.26,14.28,14.22,14.24,2486000.0,10.894,10.9092,10.8634,10.8787,2486000.0
2010-11-01 09:30:00,14.37,14.49,14.31,14.43,1288200.0,10.978,11.0697,10.9322,11.0238,1288200.0
2010-11-01 10:00:00,14.43,14.49,14.4,14.42,792600.0,11.0238,11.0697,11.0009,11.0162,792600.0
2010-11-01 10:30:00,14.42,14.44,14.3,14.31,568000.0,11.0162,11.0315,10.9245,10.9322,568000.0
2010-11-01 11:00:00,14.31,14.31,14.22,14.3,803000.0,10.9322,10.9322,10.8634,10.9245,803000.0
2010-11-01 11:30:00,14.3,14.37,14.28,14.36,602800.0,10.9245,10.978,10.9092,10.9704,602800.0
2010-11-01 12:00:00,14.36,14.37,14.34,14.36,481800.0,10.9704,10.978,10.9551,10.9704,481800.0
2010-11-01 12:30:00,14.36,14.37,14.31,14.32,215400.0,10.9704,10.978,10.9322,10.9398,215400.0
2010-11-01 13:00:00,14.32,14.4,14.32,14.38,618400.0,10.9398,11.0009,10.9398,10.9856,618400.0
2010-11-01 13:30:00,14.38,14.45,14.36,14.43,752000.0,10.9856,11.0391,10.9704,11.0238,752000.0
2010-11-01 14:00:00,14.43,14.43,14.38,14.4,404200.0,11.0238,11.0238,10.9856,11.0009,404200.0
2010-11-01 14:30:00,14.4,14.4,14.36,14.39,708400.0,11.0009,11.0009,10.9704,10.9933,708400.0
2010-11-01 15:00:00,14.38,14.39,14.28,14.34,998600.0,10.9856,10.9933,10.9092,10.9551,998600.0
2010-11-01 15:30:00,14.34,14.43,14.34,14.42,2221800.0,10.9551,11.0238,10.9551,11.0162,2221800.0
2010-11-02 09:30:00,14.45,14.57,14.44,14.55,1664600.0,11.0391,11.1308,11.0315,11.1155,1664600.0
2010-11-02 10:00:00,14.56,14.56,14.38,14.43,895800.0,11.1231,11.1231,10.9856,11.0238,895800.0
2010-11-02 10:30:00,14.43,14.47,14.4,14.42,490400.0,11.0238,11.0544,11.0009,11.0162,490400.0
2010-11-02 11:00:00,14.42,14.45,14.4,14.4,493600.0,11.0162,11.0391,11.0009,11.0009,493600.0
2010-11-02 11:30:00,14.4,14.47,14.39,14.46,535600.0,11.0009,11.0544,10.9933,11.0468,535600.0
2010-11-02 12:00:00,14.46,14.46,14.4,14.4,332400.0,11.0468,11.0468,11.0009,11.0009,332400.0
2010-11-02 12:30:00,14.4,14.44,14.39,14.4,251800.0,11.0009,11.0315,10.9933,11.0009,251800.0
2010-11-02 13:00:00,14.41,14.45,14.41,14.44,280200.0,11.0086,11.0391,11.0086,11.0315,280200.0
2010-11-02 13:30:00,14.44,14.51,14.44,14.49,404200.0,11.0315,11.0849,11.0315,11.0697,404200.0
2010-11-02 14:00:00,14.49,14.49,14.43,14.46,541800.0,11.0697,11.0697,11.0238,11.0468,541800.0
2010-11-02 14:30:00,14.46,14.46,14.41,14.42,334200.0,11.0468,11.0468,11.0086,11.0162,334200.0
2010-11-02 15:00:00,14.43,14.45,14.42,14.43,400200.0,11.0238,11.0391,11.0162,11.0238,400200.0
2010-11-02 15:30:00,14.44,14.47,14.42,14.43,1581600.0,11.0315,11.0544,11.0162,11.0238,1581600.0
2010-11-03 09:30:00,14.4,14.49,14.4,14.42,847400.0,11.0009,11.0697,11.0009,11.0162,847400.0
2010-11-03 10:00:00,14.43,14.46,14.36,14.4,664800.0,11.0238,11.0468,10.9704,11.0009,664800.0
2010-11-03 10:30:00,14.4,14.44,14.36,14.43,491400.0,11.0009,11.0315,10.9704,11.0238,491400.0
2010-11-03 11:00:00,14.42,14.44,14.38,14.4,583400.0,11.0162,11.0315,10.9856,11.0009,583400.0
2010-11-03 11:30:00,14.4,14.44,14.37,14.38,388000.0,11.0009,11.0315,10.978,10.9856,388000.0
2010-11-03 12:00:00,14.38,14.38,14.34,14.35,431600.0,10.9856,10.9856,10.9551,10.9627,431600.0
2010-11-03 12:30:00,14.35,14.41,14.32,14.37,439200.0,10.9627,11.0086,10.9398,10.978,439200.0
2010-11-03 13:00:00,14.38,14.43,14.36,14.4,347000.0,10.9856,11.0238,10.9704,11.0009,347000.0
2010-11-03 13:30:00,14.4,14.43,14.39,14.41,258200.0,11.0009,11.0238,10.9933,11.0086,258200.0
2010-11-03 14:00:00,14.4,14.55,14.36,14.39,1925200.0,11.0009,11.1155,10.9704,10.9933,1925200.0
2010-11-03 14:30:00,14.38,14.59,14.31,14.56,1508200.0,10.9856,11.1461,10.9322,11.1231,1508200.0
2010-11-03 15:00:00,14.56,14.65,14.55,14.58,2014000.0,11.1231,11.1919,11.1155,11.1384,2014000.0
2010-11-03 15:30:00,14.57,14.59,14.47,14.56,2281600.0,11.1308,11.1461,11.0544,11.1231,2281600.0
2010-11-04 09:30:00,14.85,14.95,14.77,14.9,2739000.0,11.3447,11.4211,11.2836,11.3829,2739000.0
2010-11-04 10:00:00,14.9,14.91,14.79,14.9,1096200.0,11.3829,11.3905,11.2989,11.3829,1096200.0
2010-11-04 10:30:00,14.9,14.94,14.83,14.91,1071000.0,11.3829,11.4134,11.3294,11.3905,1071000.0
2010-11-04 11:00:00,14.92,14.99,14.9,14.92,1764600.0,11.3982,11.4516,11.3829,11.3982,1764600.0
2010-11-04 11:30:00,14.93,14.96,14.88,14.9,1521800.0,11.4058,11.4287,11.3676,11.3829,1521800.0
2010-11-04 12:00:00,14.89,14.97,14.88,14.93,812400.0,11.3753,11.4364,11.3676,11.4058,812400.0
2010-11-04 12:30:00,14.93,14.96,14.91,14.94,567800.0,11.4058,11.4287,11.3905,11.4134,567800.0
2010-11-04 13:00:00,14.93,14.96,14.88,14.92,946600.0,11.4058,11.4287,11.3676,11.3982,946600.0
2010-11-04 13:30:00,14.92,14.94,14.9,14.92,935000.0,11.3982,11.4134,11.3829,11.3982,935000.0
2010-11-04 14:00:00,14.92,14.95,14.9,14.94,1657200.0,11.3982,11.4211,11.3829,11.4134,1657200.0
2010-11-04 14:30:00,14.94,14.99,14.94,14.99,1229800.0,11.4134,11.4516,11.4134,11.4516,1229800.0
2010-11-04 15:00:00,14.99,15.0,14.95,14.97,3596600.0,11.4516,11.4593,11.4211,11.4364,3596600.0
2010-11-04 15:30:00,14.97,15.0,14.86,14.88,6745000.0,11.4364,11.4593,11.3523,11.3676,6745000.0
2010-11-05 09:30:00,15.3,15.59,15.18,15.44,10575400.0,11.6885,11.91,11.5968,11.7954,10575400.0
2010-11-05 10:00:00,15.44,15.53,15.42,15.5,3290800.0,11.7954,11.8642,11.7801,11.8413,3290800.0
2010-11-05 10:30:00,15.51,15.65,15.5,15.62,3147600.0,11.8489,11.9559,11.8413,11.9329,3147600.0
2010-11-05 11:00:00,15.62,15.63,15.43,15.52,3254600.0,11.9329,11.9406,11.7878,11.8565,3254600.0
2010-11-05 11:30:00,15.52,15.56,15.47,15.49,1706200.0,11.8565,11.8871,11.8183,11.8336,1706200.0
2010-11-05 12:00:00,15.49,15.52,15.46,15.49,1179400.0,11.8336,11.8565,11.8107,11.8336,1179400.0
2010-11-05 12:30:00,15.49,15.54,15.48,15.49,948800.0,11.8336,11.8718,11.826,11.8336,948800.0
2010-11-05 13:00:00,15.49,15.56,15.47,15.51,1021400.0,11.8336,11.8871,11.8183,11.8489,1021400.0
2010-11-05 13:30:00,15.51,15.52,15.45,15.47,922000.0,11.8489,11.8565,11.8031,11.8183,922000.0
2010-11-05 14:00:00,15.47,15.48,15.4,15.42,1124800.0,11.8183,11.826,11.7649,11.7801,1124800.0
2010-11-05 14:30:00,15.42,15.47,15.4,15.42,1115200.0,11.7801,11.8183,11.7649,11.7801,1115200.0
2010-11-05 15:00:00,15.42,15.48,15.41,15.47,1429000.0,11.7801,11.826,11.7725,11.8183,1429000.0
2010-11-05 15:30:00,15.47,15.48,15.4,15.44,3461600.0,11.8183,11.826,11.7649,11.7954,3461600.0
2010-11-08 09:30:00,15.24,15.33,15.15,15.17,2794400.0,11.6426,11.7114,11.5739,11.5892,2794400.0
2010-11-08 10:00:00,15.17,15.28,15.09,15.28,1450200.0,11.5892,11.6732,11.528,11.6732,1450200.0
2010-11-08 10:30:00,15.28,15.38,15.25,15.33,1695600.0,11.6732,11.7496,11.6503,11.7114,1695600.0
2010-11-08 11:00:00,15.33,15.38,15.29,15.37,1188600.0,11.7114,11.7496,11.6808,11.7419,1188600.0
2010-11-08 11:30:00,15.37,15.42,15.36,15.38,806400.0,11.7419,11.7801,11.7343,11.7496,806400.0
2010-11-08 12:00:00,15.38,15.42,15.37,15.42,534600.0,11.7496,11.7801,11.7419,11.7801,534600.0
2010-11-08 12:30:00,15.41,15.43,15.4,15.42,515400.0,11.7725,11.7878,11.7649,11.7801,515400.0
2010-11-08 13:00:00,15.42,15.45,15.41,15.42,592400.0,11.7801,11.8031,11.7725,11.7801,592400.0
2010-11-08 13:30:00,15.41,15.42,15.34,15.36,467400.0,11.7725,11.7801,11.719,11.7343,467400.0
2010-11-08 14:00:00,15.36,15.41,15.36,15.38,527400.0,11.7343,11.7725,11.7343,11.7496,527400.0
2010-11-08 14:30:00,15.38,15.38,15.33,15.33,696000.0,11.7496,11.7496,11.7114,11.7114,696000.0
2010-11-08 15:00:00,15.33,15.35,15.31,15.33,1096400.0,11.7114,11.7267,11.6961,11.7114,1096400.0
2010-11-08 15:30:00,15.32,15.35,15.29,15.31,1960000.0,11.7038,11.7267,11.6808,11.6961,1960000.0
2010-11-09 09:30:00,15.42,15.42,15.25,15.33,1611200.0,11.7801,11.7801,11.6503,11.7114,1611200.0
2010-11-09 10:00:00,15.34,15.34,15.27,15.3,1271200.0,11.719,11.719,11.6656,11.6885,1271200.0
2010-11-09 10:30:00,15.3,15.31,15.27,15.31,648200.0,11.6885,11.6961,11.6656,11.6961,648200.0
2010-11-09 11:00:00,15.3,15.31,15.23,15.24,831400.0,11.6885,11.6961,11.635,11.6426,831400.0
2010-11-09 11:30:00,15.24,15.27,15.2,15.21,1218200.0,11.6426,11.6656,11.6121,11.6197,1218200.0
2010-11-09 12:00:00,15.21,15.24,15.21,15.23,879800.0,11.6197,11.6426,11.6197,11.635,879800.0
2010-11-09 12:30:00,15.24,15.26,15.21,15.21,622800.0,11.6426,11.6579,11.6197,11.6197,622800.0
2010-11-09 13:00:00,15.21,15.27,15.21,15.21,520400.0,11.6197,11.6656,11.6197,11.6197,520400.0
2010-11-09 13:30:00,15.21,15.25,15.18,15.22,750400.0,11.6197,11.6503,11.5968,11.6274,750400.0
2010-11-09 14:00:00,15.22,15.23,15.18,15.18,411200.0,11.6274,11.635,11.5968,11.5968,411200.0
2010-11-09 14:30:00,15.18,15.19,15.15,15.15,665200.0,11.5968,11.6044,11.5739,11.5739,665200.0
2010-11-09 15:00:00,15.15,15.15,15.06,15.09,1512800.0,11.5739,11.5739,11.5051,11.528,1512800.0
2010-11-09 15:30:00,15.08,15.11,14.99,15.09,3077000.0,11.5204,11.5433,11.4516,11.528,3077000.0
2010-11-10 09:30:00,15.05,15.17,15.0,15.07,1435800.0,11.4975,11.5892,11.4593,11.5128,1435800.0
2010-11-10 10:00:00,15.06,15.15,15.02,15.13,1676400.0,11.5051,11.5739,11.4746,11.5586,1676400.0
2010-11-10 10:30:00,15.13,15.24,15.13,15.18,1512600.0,11.5586,11.6426,11.5586,11.5968,1512600.0
2010-11-10 11:00:00,15.18,15.22,15.11,15.21,1094600.0,11.5968,11.6274,11.5433,11.6197,1094600.0
2010-11-10 11:30:00,15.21,15.28,15.21,15.25,788000.0,11.6197,11.6732,11.6197,11.6503,788000.0
2010-11-10 12:00:00,15.25,15.31,15.24,15.28,773800.0,11.6503,11.6961,11.6426,11.6732,773800.0
2010-11-10 12:30:00,15.28,15.29,15.2,15.24,569600.0,11.6732,11.6808,11.6121,11.6426,569600.0
2010-11-10 13:00:00,15.24,15.31,15.18,15.29,631600.0,11.6426,11.6961,11.5968,11.6808,631600.0
2010-11-10 13:30:00,15.3,15.36,15.28,15.34,504800.0,11.6885,11.7343,11.6732,11.719,504800.0
2010-11-10 14:00:00,15.34,15.38,15.3,15.33,590400.0,11.719,11.7496,11.6885,11.7114,590400.0
2010-11-10 14:30:00,15.33,15.33,15.27,15.29,892400.0,11.7114,11.7114,11.6656,11.6808,892400.0
2010-11-10 15:00:00,15.29,15.3,15.22,15.22,1410000.0,11.6808,11.6885,11.6274,11.6274,1410000.0
2010-11-10 15:30:00,15.22,15.24,15.2,15.23,2150000.0,11.6274,11.6426,11.6121,11.635,2150000.0
2010-11-11 09:30:00,15.07,15.22,15.01,15.21,1206200.0,11.5128,11.6274,11.4669,11.6197,1206200.0
2010-11-11 10:00:00,15.21,15.34,15.18,15.31,1000400.0,11.6197,11.719,11.5968,11.6961,1000400.0
2010-11-11 10:30:00,15.32,15.32,15.2,15.27,617000.0,11.7038,11.7038,11.6121,11.6656,617000.0
2010-11-11 11:00:00,15.28,15.31,15.22,15.25,627000.0,11.6732,11.6961,11.6274,11.6503,627000.0
2010-11-11 11:30:00,15.25,15.35,15.25,15.32,452400.0,11.6503,11.7267,11.6503,11.7038,452400.0
2010-11-11 12:00:00,15.31,15.4,15.31,15.36,860600.0,11.6961,11.7649,11.6961,11.7343,860600.0
2010-11-11 12:30:00,15.36,15.38,15.31,15.34,321000.0,11.7343,11.7496,11.6961,11.719,321000.0
2010-11-11 13:00:00,15.34,15.39,15.32,15.36,444400.0,11.719,11.7572,11.7038,11.7343,444400.0
2010-11-11 13:30:00,15.37,15.45,15.35,15.41,687400.0,11.7419,11.8031,11.7267,11.7725,687400.0
2010-11-11 14:00:00,15.41,15.43,15.37,15.42,595400.0,11.7725,11.7878,11.7419,11.7801,595400.0
2010-11-11 14:30:00,15.42,15.47,15.4,15.42,1014400.0,11.7801,11.8183,11.7649,11.7801,1014400.0
2010-11-11 15:00:00,15.41,15.42,15.38,15.38,1015800.0,11.7725,11.7801,11.7496,11.7496,1015800.0
2010-11-11 15:30:00,15.38,15.38,15.33,15.37,1876800.0,11.7496,11.7496,11.7114,11.7419,1876800.0
2010-11-12 09:30:00,15.36,15.36,15.22,15.26,1296400.0,11.7343,11.7343,11.6274,11.6579,1296400.0
2010-11-12 10:00:00,15.26,15.27,15.15,15.15,1031800.0,11.6579,11.6656,11.5739,11.5739,1031800.0
2010-11-12 10:30:00,15.15,15.16,15.04,15.07,895000.0,11.5739,11.5815,11.4898,11.5128,895000.0
2010-11-12 11:00:00,15.07,15.15,15.04,15.14,1151000.0,11.5128,11.5739,11.4898,11.5662,1151000.0
2010-11-12 11:30:00,15.13,15.2,15.12,15.18,705600.0,11.5586,11.6121,11.551,11.5968,705600.0
2010-11-12 12:00:00,15.17,15.17,14.98,15.01,1039400.0,11.5892,11.5892,11.444,11.4669,1039400.0
2010-11-12 12:30:00,15.01,15.03,14.92,14.95,848000.0,11.4669,11.4822,11.3982,11.4211,848000.0
2010-11-12 13:00:00,14.95,14.97,14.92,14.96,512600.0,11.4211,11.4364,11.3982,11.4287,512600.0
2010-11-12 13:30:00,14.96,15.01,14.92,14.93,535200.0,11.4287,11.4669,11.3982,11.4058,535200.0
2010-11-12 14:00:00,14.93,14.99,14.92,14.97,524800.0,11.4058,11.4516,11.3982,11.4364,524800.0
2010-11-12 14:30:00,14.96,15.07,14.95,15.06,923200.0,11.4287,11.5128,11.4211,11.5051,923200.0
2010-11-12 15:00:00,15.06,15.13,15.06,15.08,1002000.0,11.5051,11.5586,11.5051,11.5204,1002000.0
2010-11-12 15:30:00,15.08,15.11,15.06,15.1,1716800.0,11.5204,11.5433,11.5051,11.5357,1716800.0
2010-11-15 09:30:00,15.05,15.3,15.05,15.13,1354000.0,11.4975,11.6885,11.4975,11.5586,1354000.0
2010-11-15 10:00:00,15.13,15.15,15.11,15.13,592800.0,11.5586,11.5739,11.5433,11.5586,592800.0
2010-11-15 10:30:00,15.13,15.25,15.13,15.25,876600.0,11.5586,11.6503,11.5586,11.6503,876600.0
2010-11-15 11:00:00,15.25,15.3,15.2,15.29,765000.0,11.6503,11.6885,11.6121,11.6808,765000.0
2010-11-15 11:30:00,15.3,15.42,15.29,15.4,1469600.0,11.6885,11.7801,11.6808,11.7649,1469600.0
2010-11-15 12:00:00,15.41,15.47,15.38,15.45,2128600.0,11.7725,11.8183,11.7496,11.8031,2128600.0
2010-11-15 12:30:00,15.45,15.49,15.43,15.49,1131000.0,11.8031,11.8336,11.7878,11.8336,1131000.0
2010-11-15 13:00:00,15.49,15.49,15.46,15.47,920400.0,11.8336,11.8336,11.8107,11.8183,920400.0
2010-11-15 13:30:00,15.47,15.5,15.46,15.46,803400.0,11.8183,11.8413,11.8107,11.8107,803400.0
2010-11-15 14:00:00,15.46,15.47,15.42,15.44,809800.0,11.8107,11.8183,11.7801,11.7954,809800.0
2010-11-15 14:30:00,15.43,15.45,15.4,15.43,1100400.0,11.7878,11.8031,11.7649,11.7878,1100400.0
2010-11-15 15:00:00,15.43,15.44,15.35,15.4,2211200.0,11.7878,11.7954,11.7267,11.7649,2211200.0
2010-11-15 15:30:00,15.4,15.42,15.37,15.38,3489400.0,11.7649,11.7801,11.7419,11.7496,3489400.0
2010-11-16 09:30:00,15.2,15.4,15.17,15.28,1353200.0,11.6627,11.8161,11.6396,11.724,1353200.0
2010-11-16 10:00:00,15.27,15.3,15.17,15.18,817000.0,11.7164,11.7394,11.6396,11.6473,817000.0
2010-11-16 10:30:00,15.18,15.19,15.05,15.17,1196800.0,11.6473,11.655,11.5476,11.6396,1196800.0
2010-11-16 11:00:00,15.17,15.18,14.96,14.97,1258400.0,11.6396,11.6473,11.4785,11.4862,1258400.0
2010-11-16 11:30:00,14.97,15.02,14.9,14.94,1154000.0,11.4862,11.5246,11.4325,11.4632,1154000.0
2010-11-16 12:00:00,14.94,14.99,14.93,14.95,667000.0,11.4632,11.5015,11.4555,11.4708,667000.0
2010-11-16 12:30:00,14.95,14.99,14.9,14.98,713200.0,11.4708,11.5015,11.4325,11.4939,713200.0
2010-11-16 13:00:00,14.97,15.03,14.93,15.02,610800.0,11.4862,11.5322,11.4555,11.5246,610800.0
2010-11-16 13:30:00,15.02,15.02,14.97,14.99,557400.0,11.5246,11.5246,11.4862,11.5015,557400.0
2010-11-16 14:00:00,14.99,15.03,14.97,14.99,799200.0,11.5015,11.5322,11.4862,11.5015,799200.0
2010-11-16 14:30:00,14.99,14.99,14.93,14.96,918000.0,11.5015,11.5015,11.4555,11.4785,918000.0
2010-11-16 15:00:00,14.96,14.97,14.89,14.9,1226000.0,11.4785,11.4862,11.4248,11.4325,1226000.0
2010-11-16 15:30:00,14.9,14.95,14.89,14.92,2206400.0,11.4325,11.4708,11.4248,11.4478,2206400.0
2010-11-17 09:30:00,14.88,14.97,14.72,14.88,1840000.0,11.4171,11.4862,11.2944,11.4171,1840000.0
2010-11-17 10:00:00,14.88,14.97,14.88,14.97,823800.0,11.4171,11.4862,11.4171,11.4862,823800.0
2010-11-17 10:30:00,14.97,15.03,14.97,15.02,927400.0,11.4862,11.5322,11.4862,11.5246,927400.0
2010-11-17 11:00:00,15.02,15.07,15.01,15.05,610800.0,11.5246,11.5629,11.5169,11.5476,610800.0
2010-11-17 11:30:00,15.05,15.06,14.98,15.03,531000.0,11.5476,11.5552,11.4939,11.5322,531000.0
2010-11-17 12:00:00,15.03,15.05,14.98,14.99,319000.0,11.5322,11.5476,11.4939,11.5015,319000.0
2010-11-17 12:30:00,14.99,15.05,14.98,15.02,398000.0,11.5015,11.5476,11.4939,11.5246,398000.0
2010-11-17 13:00:00,15.02,15.05,14.99,15.04,293200.0,11.5246,11.5476,11.5015,11.5399,293200.0
2010-11-17 13:30:00,15.04,15.05,15.01,15.02,306400.0,11.5399,11.5476,11.5169,11.5246,306400.0
2010-11-17 14:00:00,15.02,15.04,14.99,14.99,385600.0,11.5246,11.5399,11.5015,11.5015,385600.0
2010-11-17 14:30:00,15.0,15.03,14.99,15.01,405600.0,11.5092,11.5322,11.5015,11.5169,405600.0
2010-11-17 15:00:00,15.01,15.02,14.9,14.9,1142200.0,11.5169,11.5246,11.4325,11.4325,1142200.0
2010-11-17 15:30:00,14.9,15.02,14.9,14.99,1760400.0,11.4325,11.5246,11.4325,11.5015,1760400.0
2010-11-18 09:30:00,15.11,15.3,15.04,15.26,1499400.0,11.5936,11.7394,11.5399,11.7087,1499400.0
2010-11-18 10:00:00,15.27,15.4,15.26,15.36,1334800.0,11.7164,11.8161,11.7087,11.7854,1334800.0
2010-11-18 10:30:00,15.36,15.37,15.28,15.34,826800.0,11.7854,11.7931,11.724,11.7701,826800.0
2010-11-18 11:00:00,15.34,15.36,15.24,15.27,948200.0,11.7701,11.7854,11.6934,11.7164,948200.0
2010-11-18 11:30:00,15.27,15.35,15.26,15.35,843400.0,11.7164,11.7778,11.7087,11.7778,843400.0
2010-11-18 12:00:00,15.35,15.43,15.35,15.4,920400.0,11.7778,11.8391,11.7778,11.8161,920400.0
2010-11-18 12:30:00,15.4,15.43,15.37,15.42,756000.0,11.8161,11.8391,11.7931,11.8315,756000.0
2010-11-18 13:00:00,15.42,15.42,15.36,15.37,455400.0,11.8315,11.8315,11.7854,11.7931,455400.0
2010-11-18 13:30:00,15.37,15.39,15.35,15.36,307200.0,11.7931,11.8084,11.7778,11.7854,307200.0
2010-11-18 14:00:00,15.36,15.37,15.3,15.31,418600.0,11.7854,11.7931,11.7394,11.7471,418600.0
2010-11-18 14:30:00,15.3,15.36,15.3,15.33,507400.0,11.7394,11.7854,11.7394,11.7624,507400.0
2010-11-18 15:00:00,15.34,15.36,15.33,15.35,864200.0,11.7701,11.7854,11.7624,11.7778,864200.0
2010-11-18 15:30:00,15.34,15.35,15.27,15.29,2905000.0,11.7701,11.7778,11.7164,11.7317,2905000.0
2010-11-19 09:30:00,15.23,15.29,15.15,15.29,3394000.0,11.6857,11.7317,11.6243,11.7317,3394000.0
2010-11-19 10:00:00,15.29,15.31,15.22,15.22,1113200.0,11.7317,11.7471,11.678,11.678,1113200.0
2010-11-19 10:30:00,15.23,15.38,15.22,15.38,814200.0,11.6857,11.8008,11.678,11.8008,814200.0
2010-11-19 11:00:00,15.38,15.46,15.38,15.44,1075000.0,11.8008,11.8622,11.8008,11.8468,1075000.0
2010-11-19 11:30:00,15.44,15.45,15.37,15.38,1125000.0,11.8468,11.8545,11.7931,11.8008,1125000.0
2010-11-19 12:00:00,15.38,15.42,15.37,15.37,369800.0,11.8008,11.8315,11.7931,11.7931,369800.0
2010-11-19 12:30:00,15.37,15.42,15.36,15.41,363800.0,11.7931,11.8315,11.7854,11.8238,363800.0
2010-11-19 13:00:00,15.41,15.44,15.4,15.43,333000.0,11.8238,11.8468,11.8161,11.8391,333000.0
2010-11-19 13:30:00,15.43,15.44,15.4,15.4,370600.0,11.8391,11.8468,11.8161,11.8161,370600.0
2010-11-19 14:00:00,15.4,15.43,15.4,15.4,439800.0,11.8161,11.8391,11.8161,11.8161,439800.0
2010-11-19 14:30:00,15.4,15.44,15.4,15.4,297400.0,11.8161,11.8468,11.8161,11.8161,297400.0
2010-11-19 15:00:00,15.4,15.43,15.38,15.38,537800.0,11.8161,11.8391,11.8008,11.8008,537800.0
2010-11-19 15:30:00,15.38,15.4,15.36,15.38,1975600.0,11.8008,11.8161,11.7854,11.8008,1975600.0
2010-11-22 09:30:00,15.3,15.55,15.25,15.51,2033800.0,11.7394,11.9312,11.701,11.9005,2033800.0
2010-11-22 10:00:00,15.51,15.51,15.4,15.41,1175000.0,11.9005,11.9005,11.8161,11.8238,1175000.0
2010-11-22 10:30:00,15.41,15.44,15.34,15.42,976600.0,11.8238,11.8468,11.7701,11.8315,976600.0
2010-11-22 11:00:00,15.41,15.47,15.36,15.46,493600.0,11.8238,11.8698,11.7854,11.8622,493600.0
2010-11-22 11:30:00,15.47,15.47,15.42,15.44,421200.0,11.8698,11.8698,11.8315,11.8468,421200.0
2010-11-22 12:00:00,15.44,15.45,15.35,15.35,478000.0,11.8468,11.8545,11.7778,11.7778,478000.0
2010-11-22 12:30:00,15.35,15.35,15.26,15.3,657200.0,11.7778,11.7778,11.7087,11.7394,657200.0
2010-11-22 13:00:00,15.3,15.33,15.28,15.32,369200.0,11.7394,11.7624,11.724,11.7547,369200.0
2010-11-22 13:30:00,15.32,15.38,15.32,15.38,449000.0,11.7547,11.8008,11.7547,11.8008,449000.0
2010-11-22 14:00:00,15.38,15.46,15.37,15.43,503800.0,11.8008,11.8622,11.7931,11.8391,503800.0
2010-11-22 14:30:00,15.43,15.47,15.4,15.46,660800.0,11.8391,11.8698,11.8161,11.8622,660800.0
2010-11-22 15:00:00,15.46,15.48,15.43,15.45,485000.0,11.8622,11.8775,11.8391,11.8545,485000.0
2010-11-22 15:30:00,15.45,15.46,15.4,15.44,1863200.0,11.8545,11.8622,11.8161,11.8468,1863200.0
2010-11-23 09:30:00,15.26,15.36,15.15,15.17,2306600.0,11.7087,11.7854,11.6243,11.6396,2306600.0
2010-11-23 10:00:00,15.17,15.26,15.13,15.24,1573400.0,11.6396,11.7087,11.609,11.6934,1573400.0
2010-11-23 10:30:00,15.24,15.38,15.24,15.36,1033600.0,11.6934,11.8008,11.6934,11.7854,1033600.0
2010-11-23 11:00:00,15.35,15.37,15.13,15.13,1159800.0,11.7778,11.7931,11.609,11.609,1159800.0
2010-11-23 11:30:00,15.14,15.15,15.11,15.14,1227600.0,11.6166,11.6243,11.5936,11.6166,1227600.0
2010-11-23 12:00:00,15.13,15.14,15.08,15.12,565200.0,11.609,11.6166,11.5706,11.6013,565200.0
2010-11-23 12:30:00,15.12,15.15,15.08,15.15,756600.0,11.6013,11.6243,11.5706,11.6243,756600.0
2010-11-23 13:00:00,15.15,15.2,15.12,15.2,592800.0,11.6243,11.6627,11.6013,11.6627,592800.0
2010-11-23 13:30:00,15.21,15.22,15.13,15.15,582400.0,11.6703,11.678,11.609,11.6243,582400.0
2010-11-23 14:00:00,15.15,15.21,15.13,15.18,832400.0,11.6243,11.6703,11.609,11.6473,832400.0
2010-11-23 14:30:00,15.18,15.23,15.17,15.22,694800.0,11.6473,11.6857,11.6396,11.678,694800.0
2010-11-23 15:00:00,15.22,15.23,15.17,15.22,1562200.0,11.678,11.6857,11.6396,11.678,1562200.0
2010-11-23 15:30:00,15.22,15.24,15.18,15.2,1690400.0,11.678,11.6934,11.6473,11.6627,1690400.0
2010-11-24 09:30:00,15.38,15.58,15.34,15.55,2473800.0,11.8008,11.9542,11.7701,11.9312,2473800.0
2010-11-24 10:00:00,15.54,15.6,15.45,15.59,1810200.0,11.9235,11.9696,11.8545,11.9619,1810200.0
2010-11-24 10:30:00,15.59,15.6,15.49,15.49,1631400.0,11.9619,11.9696,11.8852,11.8852,1631400.0
2010-11-24 11:00:00,15.5,15.53,15.46,15.53,1222600.0,11.8928,11.9159,11.8622,11.9159,1222600.0
2010-11-24 11:30:00,15.53,15.56,15.5,15.56,616000.0,11.9159,11.9389,11.8928,11.9389,616000.0
2010-11-24 12:00:00,15.56,15.59,15.56,15.59,726600.0,11.9389,11.9619,11.9389,11.9619,726600.0
2010-11-24 12:30:00,15.59,15.62,15.51,15.57,876200.0,11.9619,11.9849,11.9005,11.9466,876200.0
2010-11-24 13:00:00,15.57,15.62,15.56,15.62,591800.0,11.9466,11.9849,11.9389,11.9849,591800.0
2010-11-24 13:30:00,15.62,15.7,15.61,15.63,1237200.0,11.9849,12.0463,11.9772,11.9926,1237200.0
2010-11-24 14:00:00,15.63,15.66,15.6,15.65,726200.0,11.9926,12.0156,11.9696,12.0079,726200.0
2010-11-24 14:30:00,15.65,15.7,15.63,15.7,1038200.0,12.0079,12.0463,11.9926,12.0463,1038200.0
2010-11-24 15:00:00,15.7,15.72,15.67,15.7,1421600.0,12.0463,12.0617,12.0233,12.0463,1421600.0
2010-11-24 15:30:00,15.7,15.76,15.7,15.74,3465400.0,12.0463,12.0923,12.0463,12.077,3465400.0
2010-11-26 09:30:00,15.6,15.67,15.54,15.63,1156600.0,11.9696,12.0233,11.9235,11.9926,1156600.0
2010-11-26 10:00:00,15.63,15.67,15.6,15.66,600200.0,11.9926,12.0233,11.9696,12.0156,600200.0
2010-11-26 10:30:00,15.65,15.66,15.54,15.58,635600.0,12.0079,12.0156,11.9235,11.9542,635600.0
2010-11-26 11:00:00,15.58,15.62,15.56,15.58,303800.0,11.9542,11.9849,11.9389,11.9542,303800.0
2010-11-26 11:30:00,15.59,15.63,15.56,15.63,540400.0,11.9619,11.9926,11.9389,11.9926,540400.0
2010-11-26 12:00:00,15.63,15.64,15.59,15.63,268800.0,11.9926,12.0003,11.9619,11.9926,268800.0
2010-11-26 12:30:00,15.63,15.64,15.59,15.59,720000.0,11.9926,12.0003,11.9619,11.9619,720000.0
2010-11-29 09:30:00,15.31,15.4,15.17,15.21,2365200.0,11.7471,11.8161,11.6396,11.6703,2365200.0
2010-11-29 10:00:00,15.21,15.21,15.1,15.11,1614000.0,11.6703,11.6703,11.5859,11.5936,1614000.0
2010-11-29 10:30:00,15.11,15.24,15.11,15.15,946200.0,11.5936,11.6934,11.5936,11.6243,946200.0
2010-11-29 11:00:00,15.15,15.24,15.14,15.15,903400.0,11.6243,11.6934,11.6166,11.6243,903400.0
2010-11-29 11:30:00,15.15,15.18,15.11,15.13,589000.0,11.6243,11.6473,11.5936,11.609,589000.0
2010-11-29 12:00:00,15.13,15.22,15.12,15.2,573400.0,11.609,11.678,11.6013,11.6627,573400.0
2010-11-29 12:30:00,15.19,15.22,15.19,15.21,387400.0,11.655,11.678,11.655,11.6703,387400.0
2010-11-29 13:00:00,15.21,15.22,15.19,15.2,618800.0,11.6703,11.678,11.655,11.6627,618800.0
2010-11-29 13:30:00,15.2,15.21,15.15,15.21,601600.0,11.6627,11.6703,11.6243,11.6703,601600.0
2010-11-29 14:00:00,15.21,15.29,15.21,15.29,487600.0,11.6703,11.7317,11.6703,11.7317,487600.0
2010-11-29 14:30:00,15.29,15.4,15.29,15.38,1077600.0,11.7317,11.8161,11.7317,11.8008,1077600.0
2010-11-29 15:00:00,15.39,15.45,15.36,15.44,1022400.0,11.8084,11.8545,11.7854,11.8468,1022400.0
2010-11-29 15:30:00,15.44,15.47,15.4,15.4,1667600.0,11.8468,11.8698,11.8161,11.8161,1667600.0
2010-11-30 09:30:00,15.16,15.25,15.07,15.24,2033400.0,11.632,11.701,11.5629,11.6934,2033400.0
2010-11-30 10:00:00,15.24,15.36,15.2,15.36,1046600.0,11.6934,11.7854,11.6627,11.7854,1046600.0
2010-11-30 10:30:00,15.36,15.36,15.25,15.29,730200.0,11.7854,11.7854,11.701,11.7317,730200.0
2010-11-30 11:00:00,15.29,15.32,15.22,15.25,831000.0,11.7317,11.7547,11.678,11.701,831000.0
2010-11-30 11:30:00,15.24,15.27,15.19,15.24,749400.0,11.6934,11.7164,11.655,11.6934,749400.0
2010-11-30 12:00:00,15.24,15.28,15.23,15.26,532200.0,11.6934,11.724,11.6857,11.7087,532200.0
2010-11-30 12:30:00,15.26,15.27,15.21,15.24,470600.0,11.7087,11.7164,11.6703,11.6934,470600.0
2010-11-30 13:00:00,15.24,15.42,15.24,15.42,1237400.0,11.6934,11.8315,11.6934,11.8315,1237400.0
2010-11-30 13:30:00,15.42,15.47,15.4,15.42,1537800.0,11.8315,11.8698,11.8161,11.8315,1537800.0
2010-11-30 14:00:00,15.42,15.43,15.29,15.31,952000.0,11.8315,11.8391,11.7317,11.7471,952000.0
2010-11-30 14:30:00,15.32,15.35,15.29,15.33,1148800.0,11.7547,11.7778,11.7317,11.7624,1148800.0
2010-11-30 15:00:00,15.33,15.39,15.32,15.38,1229200.0,11.7624,11.8084,11.7547,11.8008,1229200.0
2010-11-30 15:30:00,15.38,15.41,15.3,15.3,2468200.0,11.8008,11.8238,11.7394,11.7394,2468200.0
2010-12-01 09:30:00,15.51,15.85,15.51,15.81,2738600.0,11.9005,12.1614,11.9005,12.1307,2738600.0
2010-12-01 10:00:00,15.81,15.83,15.59,15.6,2389600.0,12.1307,12.1461,11.9619,11.9696,2389600.0
2010-12-01 10:30:00,15.6,15.77,15.59,15.76,1069800.0,11.9696,12.1,11.9619,12.0923,1069800.0
2010-12-01 11:00:00,15.75,15.84,15.72,15.8,955000.0,12.0847,12.1537,12.0617,12.123,955000.0
2010-12-01 11:30:00,15.8,15.9,15.78,15.88,1086600.0,12.123,12.1998,12.1077,12.1844,1086600.0
2010-12-01 12:00:00,15.88,15.95,15.86,15.91,1273000.0,12.1844,12.2381,12.1691,12.2074,1273000.0
2010-12-01 12:30:00,15.91,15.97,15.88,15.97,1654800.0,12.2074,12.2535,12.1844,12.2535,1654800.0
2010-12-01 13:00:00,15.97,16.02,15.96,15.99,1733800.0,12.2535,12.2918,12.2458,12.2688,1733800.0
2010-12-01 13:30:00,15.99,16.02,15.93,15.93,860200.0,12.2688,12.2918,12.2228,12.2228,860200.0
2010-12-01 14:00:00,15.93,15.95,15.9,15.9,796400.0,12.2228,12.2381,12.1998,12.1998,796400.0
2010-12-01 14:30:00,15.9,15.93,15.9,15.9,707800.0,12.1998,12.2228,12.1998,12.1998,707800.0
2010-12-01 15:00:00,15.91,15.91,15.84,15.85,1097000.0,12.2074,12.2074,12.1537,12.1614,1097000.0
2010-12-01 15:30:00,15.85,15.88,15.82,15.85,2148200.0,12.1614,12.1844,12.1384,12.1614,2148200.0
2010-12-02 09:30:00,15.91,16.32,15.88,16.18,3081200.0,12.2074,12.522,12.1844,12.4146,3081200.0
2010-12-02 10:00:00,16.18,16.25,16.15,16.2,1859800.0,12.4146,12.4683,12.3916,12.4299,1859800.0
2010-12-02 10:30:00,16.2,16.25,16.11,16.25,1579400.0,12.4299,12.4683,12.3609,12.4683,1579400.0
2010-12-02 11:00:00,16.25,16.33,16.23,16.3,1385200.0,12.4683,12.5297,12.453,12.5067,1385200.0
2010-12-02 11:30:00,16.3,16.33,16.27,16.31,1193600.0,12.5067,12.5297,12.4837,12.5143,1193600.0
2010-12-02 12:00:00,16.31,16.35,16.28,16.3,970000.0,12.5143,12.545,12.4913,12.5067,970000.0
2010-12-02 12:30:00,16.3,16.4,16.3,16.33,861200.0,12.5067,12.5834,12.5067,12.5297,861200.0
2010-12-02 13:00:00,16.33,16.36,16.28,16.33,711800.0,12.5297,12.5527,12.4913,12.5297,711800.0
2010-12-02 13:30:00,16.33,16.34,16.26,16.27,924800.0,12.5297,12.5374,12.476,12.4837,924800.0
2010-12-02 14:00:00,16.27,16.3,16.25,16.28,1130200.0,12.4837,12.5067,12.4683,12.4913,1130200.0
2010-12-02 14:30:00,16.28,16.31,16.25,16.28,809800.0,12.4913,12.5143,12.4683,12.4913,809800.0
2010-12-02 15:00:00,16.27,16.36,16.27,16.35,1549000.0,12.4837,12.5527,12.4837,12.545,1549000.0
2010-12-02 15:30:00,16.35,16.38,16.33,16.38,2334400.0,12.545,12.5681,12.5297,12.5681,2334400.0
2010-12-03 09:30:00,16.33,16.44,16.22,16.3,2579400.0,12.5297,12.6141,12.4453,12.5067,2579400.0
2010-12-03 10:00:00,16.3,16.38,16.14,16.19,1551000.0,12.5067,12.5681,12.3839,12.4223,1551000.0
2010-12-03 10:30:00,16.2,16.23,16.2,16.23,767600.0,12.4299,12.453,12.4299,12.453,767600.0
2010-12-03 11:00:00,16.23,16.23,16.12,16.12,821200.0,12.453,12.453,12.3686,12.3686,821200.0
2010-12-03 11:30:00,16.12,16.13,16.05,16.06,911800.0,12.3686,12.3762,12.3149,12.3225,911800.0
2010-12-03 12:00:00,16.06,16.16,16.06,16.16,934000.0,12.3225,12.3993,12.3225,12.3993,934000.0
2010-12-03 12:30:00,16.15,16.18,16.14,16.16,706200.0,12.3916,12.4146,12.3839,12.3993,706200.0
2010-12-03 13:00:00,16.16,16.23,16.16,16.19,829000.0,12.3993,12.453,12.3993,12.4223,829000.0
2010-12-03 13:30:00,16.19,16.26,16.19,16.25,844600.0,12.4223,12.476,12.4223,12.4683,844600.0
2010-12-03 14:00:00,16.25,16.26,16.21,16.24,736200.0,12.4683,12.476,12.4376,12.4606,736200.0
2010-12-03 14:30:00,16.24,16.28,16.22,16.24,774200.0,12.4606,12.4913,12.4453,12.4606,774200.0
2010-12-03 15:00:00,16.25,16.3,16.24,16.3,1623800.0,12.4683,12.5067,12.4606,12.5067,1623800.0
2010-12-03 15:30:00,16.3,16.38,16.27,16.35,2508000.0,12.5067,12.5681,12.4837,12.545,2508000.0
2010-12-06 09:30:00,16.31,16.4,16.23,16.24,981400.0,12.5143,12.5834,12.453,12.4606,981400.0
2010-12-06 10:00:00,16.24,16.3,16.24,16.28,723200.0,12.4606,12.5067,12.4606,12.4913,723200.0
2010-12-06 10:30:00,16.28,16.28,16.23,16.24,912400.0,12.4913,12.4913,12.453,12.4606,912400.0
2010-12-06 11:00:00,16.24,16.3,16.24,16.28,645600.0,12.4606,12.5067,12.4606,12.4913,645600.0
2010-12-06 11:30:00,16.28,16.3,16.25,16.25,556800.0,12.4913,12.5067,12.4683,12.4683,556800.0
2010-12-06 12:00:00,16.25,16.3,16.25,16.26,586400.0,12.4683,12.5067,12.4683,12.476,586400.0
2010-12-06 12:30:00,16.26,16.28,16.25,16.28,490400.0,12.476,12.4913,12.4683,12.4913,490400.0
2010-12-06 13:00:00,16.28,16.33,16.28,16.32,440200.0,12.4913,12.5297,12.4913,12.522,440200.0
2010-12-06 13:30:00,16.32,16.36,16.32,16.34,523800.0,12.522,12.5527,12.522,12.5374,523800.0
2010-12-06 14:00:00,16.34,16.34,16.28,16.29,483800.0,12.5374,12.5374,12.4913,12.499,483800.0
2010-12-06 14:30:00,16.29,16.34,16.29,16.34,651800.0,12.499,12.5374,12.499,12.5374,651800.0
2010-12-06 15:00:00,16.34,16.39,16.34,16.37,869800.0,12.5374,12.5757,12.5374,12.5604,869800.0
2010-12-06 15:30:00,16.37,16.4,16.33,16.36,1724000.0,12.5604,12.5834,12.5297,12.5527,1724000.0
2010-12-07 09:30:00,16.5,16.51,16.39,16.39,1802200.0,12.6601,12.6678,12.5757,12.5757,1802200.0
2010-12-07 10:00:00,16.39,16.42,16.31,16.38,1059800.0,12.5757,12.5987,12.5143,12.5681,1059800.0
2010-12-07 10:30:00,16.38,16.47,16.34,16.45,591600.0,12.5681,12.6371,12.5374,12.6218,591600.0
2010-12-07 11:00:00,16.44,16.45,16.39,16.4,490800.0,12.6141,12.6218,12.5757,12.5834,490800.0
2010-12-07 11:30:00,16.4,16.46,16.39,16.41,585000.0,12.5834,12.6294,12.5757,12.5911,585000.0
2010-12-07 12:00:00,16.42,16.43,16.38,16.43,736000.0,12.5987,12.6064,12.5681,12.6064,736000.0
2010-12-07 12:30:00,16.43,16.47,16.42,16.46,416800.0,12.6064,12.6371,12.5987,12.6294,416800.0
2010-12-07 13:00:00,16.46,16.52,16.46,16.5,1038800.0,12.6294,12.6755,12.6294,12.6601,1038800.0
2010-12-07 13:30:00,16.5,16.54,16.46,16.52,785800.0,12.6601,12.6908,12.6294,12.6755,785800.0
2010-12-07 14:00:00,16.53,16.54,16.49,16.5,722800.0,12.6831,12.6908,12.6525,12.6601,722800.0
2010-12-07 14:30:00,16.5,16.55,16.43,16.45,1204000.0,12.6601,12.6985,12.6064,12.6218,1204000.0
2010-12-07 15:00:00,16.45,16.47,16.38,16.43,1314800.0,12.6218,12.6371,12.5681,12.6064,1314800.0
2010-12-07 15:30:00,16.43,16.46,16.38,16.39,2031600.0,12.6064,12.6294,12.5681,12.5757,2031600.0
2010-12-08 09:30:00,16.45,16.45,16.34,16.36,758800.0,12.6218,12.6218,12.5374,12.5527,758800.0
2010-12-08 10:00:00,16.36,16.38,16.28,16.38,810800.0,12.5527,12.5681,12.4913,12.5681,810800.0
2010-12-08 10:30:00,16.38,16.39,16.33,16.34,691400.0,12.5681,12.5757,12.5297,12.5374,691400.0
2010-12-08 11:00:00,16.34,16.39,16.32,16.32,244400.0,12.5374,12.5757,12.522,12.522,244400.0
2010-12-08 11:30:00,16.32,16.37,16.28,16.36,437200.0,12.522,12.5604,12.4913,12.5527,437200.0
2010-12-08 12:00:00,16.36,16.38,16.31,16.34,322400.0,12.5527,12.5681,12.5143,12.5374,322400.0
2010-12-08 12:30:00,16.34,16.34,16.24,16.27,427600.0,12.5374,12.5374,12.4606,12.4837,427600.0
2010-12-08 13:00:00,16.26,16.3,16.24,16.25,812600.0,12.476,12.5067,12.4606,12.4683,812600.0
2010-12-08 13:30:00,16.25,16.29,16.24,16.28,474800.0,12.4683,12.499,12.4606,12.4913,474800.0
2010-12-08 14:00:00,16.27,16.3,16.25,16.27,458200.0,12.4837,12.5067,12.4683,12.4837,458200.0
2010-12-08 14:30:00,16.27,16.3,16.25,16.25,525800.0,12.4837,12.5067,12.4683,12.4683,525800.0
2010-12-08 15:00:00,16.26,16.27,16.23,16.26,715200.0,12.476,12.4837,12.453,12.476,715200.0
2010-12-08 15:30:00,16.26,16.31,16.25,16.29,1306200.0,12.476,12.5143,12.4683,12.499,1306200.0
2010-12-09 09:30:00,16.35,16.4,16.32,16.33,924800.0,12.545,12.5834,12.522,12.5297,924800.0
2010-12-09 10:00:00,16.33,16.35,16.14,16.15,1531600.0,12.5297,12.545,12.3839,12.3916,1531600.0
2010-12-09 10:30:00,16.15,16.21,16.08,16.12,1136200.0,12.3916,12.4376,12.3379,12.3686,1136200.0
2010-12-09 11:00:00,16.12,16.22,16.11,16.19,706600.0,12.3686,12.4453,12.3609,12.4223,706600.0
2010-12-09 11:30:00,16.19,16.23,16.15,16.21,449800.0,12.4223,12.453,12.3916,12.4376,449800.0
2010-12-09 12:00:00,16.22,16.24,16.2,16.22,548400.0,12.4453,12.4606,12.4299,12.4453,548400.0
2010-12-09 12:30:00,16.22,16.23,16.17,16.21,575200.0,12.4453,12.453,12.4069,12.4376,575200.0
2010-12-09 13:00:00,16.21,16.27,16.19,16.22,619000.0,12.4376,12.4837,12.4223,12.4453,619000.0
2010-12-09 13:30:00,16.22,16.25,16.19,16.24,358600.0,12.4453,12.4683,12.4223,12.4606,358600.0
2010-12-09 14:00:00,16.25,16.25,16.21,16.23,563200.0,12.4683,12.4683,12.4376,12.453,563200.0
2010-12-09 14:30:00,16.24,16.24,16.16,16.17,611600.0,12.4606,12.4606,12.3993,12.4069,611600.0
2010-12-09 15:00:00,16.17,16.19,16.16,16.19,725600.0,12.4069,12.4223,12.3993,12.4223,725600.0
2010-12-09 15:30:00,16.18,16.23,16.17,16.2,1944600.0,12.4146,12.453,12.4069,12.4299,1944600.0
2010-12-10 09:30:00,16.22,16.29,16.17,16.2,732200.0,12.4453,12.499,12.4069,12.4299,732200.0
2010-12-10 10:00:00,16.19,16.22,16.14,16.17,563000.0,12.4223,12.4453,12.3839,12.4069,563000.0
2010-12-10 10:30:00,16.17,16.19,16.06,16.18,954000.0,12.4069,12.4223,12.3225,12.4146,954000.0
2010-12-10 11:00:00,16.17,16.2,16.15,16.18,281400.0,12.4069,12.4299,12.3916,12.4146,281400.0
2010-12-10 11:30:00,16.18,16.25,16.16,16.25,398800.0,12.4146,12.4683,12.3993,12.4683,398800.0
2010-12-10 12:00:00,16.25,16.28,16.23,16.27,255400.0,12.4683,12.4913,12.453,12.4837,255400.0
2010-12-10 12:30:00,16.27,16.34,16.27,16.29,448400.0,12.4837,12.5374,12.4837,12.499,448400.0
2010-12-10 13:00:00,16.29,16.35,16.29,16.32,307000.0,12.499,12.545,12.499,12.522,307000.0
2010-12-10 13:30:00,16.32,16.36,16.31,16.34,296800.0,12.522,12.5527,12.5143,12.5374,296800.0
2010-12-10 14:00:00,16.34,16.35,16.3,16.3,284000.0,12.5374,12.545,12.5067,12.5067,284000.0
2010-12-10 14:30:00,16.3,16.31,16.29,16.29,264400.0,12.5067,12.5143,12.499,12.499,264400.0
2010-12-10 15:00:00,16.29,16.31,16.28,16.31,437800.0,12.499,12.5143,12.4913,12.5143,437800.0
2010-12-10 15:30:00,16.31,16.34,16.28,16.3,2013200.0,12.5143,12.5374,12.4913,12.5067,2013200.0
2010-12-13 09:30:00,16.36,16.38,16.19,16.21,1205400.0,12.5527,12.5681,12.4223,12.4376,1205400.0
2010-12-13 10:00:00,16.21,16.25,16.2,16.21,752400.0,12.4376,12.4683,12.4299,12.4376,752400.0
2010-12-13 10:30:00,16.21,16.27,16.21,16.25,417600.0,12.4376,12.4837,12.4376,12.4683,417600.0
2010-12-13 11:00:00,16.25,16.26,16.2,16.21,470600.0,12.4683,12.476,12.4299,12.4376,470600.0
2010-12-13 11:30:00,16.22,16.28,16.2,16.23,522000.0,12.4453,12.4913,12.4299,12.453,522000.0
2010-12-13 12:00:00,16.23,16.24,16.2,16.21,331200.0,12.453,12.4606,12.4299,12.4376,331200.0
2010-12-13 12:30:00,16.21,16.23,16.18,16.23,370800.0,12.4376,12.453,12.4146,12.453,370800.0
2010-12-13 13:00:00,16.22,16.23,16.21,16.23,243800.0,12.4453,12.453,12.4376,12.453,243800.0
2010-12-13 13:30:00,16.23,16.23,16.16,16.18,508400.0,12.453,12.453,12.3993,12.4146,508400.0
2010-12-13 14:00:00,16.18,16.2,16.17,16.18,492600.0,12.4146,12.4299,12.4069,12.4146,492600.0
2010-12-13 14:30:00,16.18,16.18,16.12,16.12,714200.0,12.4146,12.4146,12.3686,12.3686,714200.0
2010-12-13 15:00:00,16.13,16.13,16.09,16.09,1121600.0,12.3762,12.3762,12.3455,12.3455,1121600.0
2010-12-13 15:30:00,16.09,16.1,15.99,16.0,2606400.0,12.3455,12.3532,12.2688,12.2765,2606400.0
2010-12-14 09:30:00,15.99,16.15,15.92,15.95,1525400.0,12.2688,12.3916,12.2151,12.2381,1525400.0
2010-12-14 10:00:00,15.96,16.0,15.94,15.96,735200.0,12.2458,12.2765,12.2305,12.2458,735200.0
2010-12-14 10:30:00,15.96,15.96,15.91,15.93,1004400.0,12.2458,12.2458,12.2074,12.2228,1004400.0
2010-12-14 11:00:00,15.94,16.0,15.93,15.99,544000.0,12.2305,12.2765,12.2228,12.2688,544000.0
2010-12-14 11:30:00,15.99,16.02,15.98,16.0,625600.0,12.2688,12.2918,12.2611,12.2765,625600.0
2010-12-14 12:00:00,16.0,16.02,15.99,16.02,525400.0,12.2765,12.2918,12.2688,12.2918,525400.0
2010-12-14 12:30:00,16.02,16.06,16.0,16.04,293600.0,12.2918,12.3225,12.2765,12.3072,293600.0
2010-12-14 13:00:00,16.05,16.09,16.04,16.08,271400.0,12.3149,12.3455,12.3072,12.3379,271400.0
2010-12-14 13:30:00,16.08,16.1,16.05,16.1,645000.0,12.3379,12.3532,12.3149,12.3532,645000.0
2010-12-14 14:00:00,16.1,16.13,16.07,16.09,571800.0,12.3532,12.3762,12.3302,12.3455,571800.0
2010-12-14 14:30:00,16.08,16.11,16.05,16.11,504600.0,12.3379,12.3609,12.3149,12.3609,504600.0
2010-12-14 15:00:00,16.11,16.11,16.04,16.05,677000.0,12.3609,12.3609,12.3072,12.3149,677000.0
2010-12-14 15:30:00,16.05,16.08,15.99,16.05,1350600.0,12.3149,12.3379,12.2688,12.3149,1350600.0
2010-12-15 09:30:00,16.06,16.15,16.06,16.14,820000.0,12.3225,12.3916,12.3225,12.3839,820000.0
2010-12-15 10:00:00,16.14,16.19,16.09,16.1,805800.0,12.3839,12.4223,12.3455,12.3532,805800.0
2010-12-15 10:30:00,16.1,16.12,16.08,16.09,602200.0,12.3532,12.3686,12.3379,12.3455,602200.0
2010-12-15 11:00:00,16.09,16.11,16.0,16.02,627600.0,12.3455,12.3609,12.2765,12.2918,627600.0
2010-12-15 11:30:00,16.02,16.03,15.94,16.0,709000.0,12.2918,12.2995,12.2305,12.2765,709000.0
2010-12-15 12:00:00,15.99,16.03,15.99,15.99,310200.0,12.2688,12.2995,12.2688,12.2688,310200.0
2010-12-15 12:30:00,15.99,16.0,15.91,15.92,683200.0,12.2688,12.2765,12.2074,12.2151,683200.0
2010-12-15 13:00:00,15.92,15.94,15.9,15.93,559800.0,12.2151,12.2305,12.1998,12.2228,559800.0
2010-12-15 13:30:00,15.92,15.93,15.9,15.91,1035800.0,12.2151,12.2228,12.1998,12.2074,1035800.0
2010-12-15 14:00:00,15.91,15.94,15.88,15.88,913200.0,12.2074,12.2305,12.1844,12.1844,913200.0
2010-12-15 14:30:00,15.88,15.9,15.83,15.87,654400.0,12.1844,12.1998,12.1461,12.1767,654400.0
2010-12-15 15:00:00,15.87,15.97,15.86,15.94,856600.0,12.1767,12.2535,12.1691,12.2305,856600.0
2010-12-15 15:30:00,15.95,16.0,15.92,15.94,1498600.0,12.2381,12.2765,12.2151,12.2305,1498600.0
2010-12-16 09:30:00,16.25,16.32,16.1,16.14,2891200.0,12.4683,12.522,12.3532,12.3839,2891200.0
2010-12-16 10:00:00,16.14,16.32,16.11,16.27,1188200.0,12.3839,12.522,12.3609,12.4837,1188200.0
2010-12-16 10:30:00,16.27,16.28,16.16,16.21,676000.0,12.4837,12.4913,12.3993,12.4376,676000.0
2010-12-16 11:00:00,16.21,16.36,16.16,16.34,992800.0,12.4376,12.5527,12.3993,12.5374,992800.0
2010-12-16 11:30:00,16.34,16.37,16.29,16.33,763000.0,12.5374,12.5604,12.499,12.5297,763000.0
2010-12-16 12:00:00,16.33,16.35,16.3,16.3,701400.0,12.5297,12.545,12.5067,12.5067,701400.0
2010-12-16 12:30:00,16.3,16.35,16.28,16.35,699400.0,12.5067,12.545,12.4913,12.545,699400.0
2010-12-16 13:00:00,16.34,16.38,16.32,16.36,522800.0,12.5374,12.5681,12.522,12.5527,522800.0
2010-12-16 13:30:00,16.36,16.38,16.34,16.35,588800.0,12.5527,12.5681,12.5374,12.545,588800.0
2010-12-16 14:00:00,16.35,16.4,16.34,16.34,770600.0,12.545,12.5834,12.5374,12.5374,770600.0
2010-12-16 14:30:00,16.34,16.35,16.3,16.33,725400.0,12.5374,12.545,12.5067,12.5297,725400.0
2010-12-16 15:00:00,16.33,16.4,16.33,16.36,1934400.0,12.5297,12.5834,12.5297,12.5527,1934400.0
2010-12-16 15:30:00,16.36,16.38,16.29,16.3,2428600.0,12.5527,12.5681,12.499,12.5067,2428600.0
2010-12-17 09:30:00,16.27,16.3,16.21,16.25,7063200.0,12.4837,12.5067,12.4376,12.4683,7063200.0
2010-12-17 10:00:00,16.24,16.3,16.18,16.29,865800.0,12.4606,12.5067,12.4146,12.499,865800.0
2010-12-17 10:30:00,16.29,16.3,16.21,16.28,711400.0,12.499,12.5067,12.4376,12.4913,711400.0
2010-12-17 11:00:00,16.28,16.31,16.27,16.3,772000.0,12.4913,12.5143,12.4837,12.5067,772000.0
2010-12-17 11:30:00,16.3,16.3,16.25,16.28,592600.0,12.5067,12.5067,12.4683,12.4913,592600.0
2010-12-17 12:00:00,16.28,16.35,16.28,16.34,338400.0,12.4913,12.545,12.4913,12.5374,338400.0
2010-12-17 12:30:00,16.35,16.39,16.34,16.39,353000.0,12.545,12.5757,12.5374,12.5757,353000.0
2010-12-17 13:00:00,16.39,16.45,16.38,16.43,474600.0,12.5757,12.6218,12.5681,12.6064,474600.0
2010-12-17 13:30:00,16.44,16.48,16.43,16.47,401400.0,12.6141,12.6448,12.6064,12.6371,401400.0
2010-12-17 14:00:00,16.47,16.48,16.43,16.45,368000.0,12.6371,12.6448,12.6064,12.6218,368000.0
2010-12-17 14:30:00,16.46,16.47,16.43,16.47,683600.0,12.6294,12.6371,12.6064,12.6371,683600.0
2010-12-17 15:00:00,16.47,16.47,16.38,16.4,792800.0,12.6371,12.6371,12.5681,12.5834,792800.0
2010-12-17 15:30:00,16.4,16.41,16.35,16.39,1965000.0,12.5834,12.5911,12.545,12.5757,1965000.0
2010-12-20 09:30:00,16.45,16.5,16.36,16.37,915800.0,12.6218,12.6601,12.5527,12.5604,915800.0
2010-12-20 10:00:00,16.38,16.38,16.26,16.33,740200.0,12.5681,12.5681,12.476,12.5297,740200.0
2010-12-20 10:30:00,16.33,16.36,16.3,16.33,400200.0,12.5297,12.5527,12.5067,12.5297,400200.0
2010-12-20 11:00:00,16.32,16.35,16.3,16.33,530000.0,12.522,12.545,12.5067,12.5297,530000.0
2010-12-20 11:30:00,16.33,16.38,16.32,16.36,241800.0,12.5297,12.5681,12.522,12.5527,241800.0
2010-12-20 12:00:00,16.36,16.36,16.32,16.34,349200.0,12.5527,12.5527,12.522,12.5374,349200.0
2010-12-20 12:30:00,16.34,16.44,16.33,16.43,374800.0,12.5374,12.6141,12.5297,12.6064,374800.0
2010-12-20 13:00:00,16.44,16.47,16.42,16.45,401400.0,12.6141,12.6371,12.5987,12.6218,401400.0
2010-12-20 13:30:00,16.45,16.47,16.44,16.46,360400.0,12.6218,12.6371,12.6141,12.6294,360400.0
2010-12-20 14:00:00,16.46,16.54,16.46,16.51,834400.0,12.6294,12.6908,12.6294,12.6678,834400.0
2010-12-20 14:30:00,16.51,16.52,16.5,16.5,603600.0,12.6678,12.6755,12.6601,12.6601,603600.0
2010-12-20 15:00:00,16.5,16.5,16.43,16.45,706000.0,12.6601,12.6601,12.6064,12.6218,706000.0
2010-12-20 15:30:00,16.44,16.5,16.44,16.46,1115000.0,12.6141,12.6601,12.6141,12.6294,1115000.0
2010-12-21 09:30:00,16.52,16.54,16.29,16.32,966800.0,12.6755,12.6908,12.499,12.522,966800.0
2010-12-21 10:00:00,16.33,16.34,16.27,16.29,524200.0,12.5297,12.5374,12.4837,12.499,524200.0
2010-12-21 10:30:00,16.29,16.31,16.25,16.3,443600.0,12.499,12.5143,12.4683,12.5067,443600.0
2010-12-21 11:00:00,16.3,16.33,16.28,16.32,522000.0,12.5067,12.5297,12.4913,12.522,522000.0
2010-12-21 11:30:00,16.32,16.38,16.32,16.38,301200.0,12.522,12.5681,12.522,12.5681,301200.0
2010-12-21 12:00:00,16.38,16.42,16.36,16.41,608600.0,12.5681,12.5987,12.5527,12.5911,608600.0
2010-12-21 12:30:00,16.42,16.46,16.41,16.45,464800.0,12.5987,12.6294,12.5911,12.6218,464800.0
2010-12-21 13:00:00,16.45,16.46,16.39,16.4,257200.0,12.6218,12.6294,12.5757,12.5834,257200.0
2010-12-21 13:30:00,16.4,16.43,16.39,16.42,347400.0,12.5834,12.6064,12.5757,12.5987,347400.0
2010-12-21 14:00:00,16.42,16.44,16.41,16.42,297800.0,12.5987,12.6141,12.5911,12.5987,297800.0
2010-12-21 14:30:00,16.42,16.43,16.4,16.41,253600.0,12.5987,12.6064,12.5834,12.5911,253600.0
2010-12-21 15:00:00,16.41,16.43,16.39,16.43,413600.0,12.5911,12.6064,12.5757,12.6064,413600.0
2010-12-21 15:30:00,16.43,16.45,16.4,16.43,1112000.0,12.6064,12.6218,12.5834,12.6064,1112000.0
2010-12-22 09:30:00,16.5,16.57,16.46,16.52,976200.0,12.6601,12.7138,12.6294,12.6755,976200.0
2010-12-22 10:00:00,16.53,16.56,16.47,16.48,708200.0,12.6831,12.7062,12.6371,12.6448,708200.0
2010-12-22 10:30:00,16.47,16.5,16.43,16.5,617000.0,12.6371,12.6601,12.6064,12.6601,617000.0
2010-12-22 11:00:00,16.49,16.54,16.47,16.54,279400.0,12.6525,12.6908,12.6371,12.6908,279400.0
2010-12-22 11:30:00,16.54,16.58,16.51,16.51,318400.0,12.6908,12.7215,12.6678,12.6678,318400.0
2010-12-22 12:00:00,16.5,16.52,16.48,16.52,220200.0,12.6601,12.6755,12.6448,12.6755,220200.0
2010-12-22 12:30:00,16.52,16.52,16.43,16.45,358200.0,12.6755,12.6755,12.6064,12.6218,358200.0
2010-12-22 13:00:00,16.45,16.49,16.43,16.48,268200.0,12.6218,12.6525,12.6064,12.6448,268200.0
2010-12-22 13:30:00,16.48,16.48,16.4,16.42,333800.0,12.6448,12.6448,12.5834,12.5987,333800.0
2010-12-22 14:00:00,16.42,16.46,16.42,16.46,300800.0,12.5987,12.6294,12.5987,12.6294,300800.0
2010-12-22 14:30:00,16.45,16.48,16.45,16.47,473400.0,12.6218,12.6448,12.6218,12.6371,473400.0
2010-12-22 15:00:00,16.47,16.5,16.46,16.49,458400.0,12.6371,12.6601,12.6294,12.6525,458400.0
2010-12-22 15:30:00,16.5,16.52,16.45,16.47,861000.0,12.6601,12.6755,12.6218,12.6371,861000.0
2010-12-23 09:30:00,16.43,16.5,16.4,16.47,826600.0,12.6064,12.6601,12.5834,12.6371,826600.0
2010-12-23 10:00:00,16.47,16.5,16.4,16.41,876000.0,12.6371,12.6601,12.5834,12.5911,876000.0
2010-12-23 10:30:00,16.41,16.43,16.35,16.36,453600.0,12.5911,12.6064,12.545,12.5527,453600.0
2010-12-23 11:00:00,16.36,16.36,16.31,16.33,708600.0,12.5527,12.5527,12.5143,12.5297,708600.0
2010-12-23 11:30:00,16.33,16.34,16.28,16.31,427200.0,12.5297,12.5374,12.4913,12.5143,427200.0
2010-12-23 12:00:00,16.31,16.32,16.28,16.3,293000.0,12.5143,12.522,12.4913,12.5067,293000.0
2010-12-23 12:30:00,16.3,16.34,16.29,16.3,509200.0,12.5067,12.5374,12.499,12.5067,509200.0
2010-12-23 13:00:00,16.3,16.34,16.3,16.32,256000.0,12.5067,12.5374,12.5067,12.522,256000.0
2010-12-23 13:30:00,16.32,16.33,16.29,16.29,202400.0,12.522,12.5297,12.499,12.499,202400.0
2010-12-23 14:00:00,16.29,16.31,16.27,16.29,271000.0,12.499,12.5143,12.4837,12.499,271000.0
2010-12-23 14:30:00,16.29,16.31,16.28,16.29,264600.0,12.499,12.5143,12.4913,12.499,264600.0
2010-12-23 15:00:00,16.29,16.31,16.28,16.3,402600.0,12.499,12.5143,12.4913,12.5067,402600.0
2010-12-23 15:30:00,16.3,16.32,16.27,16.32,939200.0,12.5067,12.522,12.4837,12.522,939200.0
2010-12-27 09:30:00,16.33,16.33,16.08,16.1,804800.0,12.5297,12.5297,12.3379,12.3532,804800.0
2010-12-27 10:00:00,16.09,16.18,16.09,16.17,339600.0,12.3455,12.4146,12.3455,12.4069,339600.0
2010-12-27 10:30:00,16.17,16.18,16.11,16.12,163000.0,12.4069,12.4146,12.3609,12.3686,163000.0
2010-12-27 11:00:00,16.12,16.14,16.11,16.11,142200.0,12.3686,12.3839,12.3609,12.3609,142200.0
2010-12-27 11:30:00,16.12,16.16,16.11,16.16,163000.0,12.3686,12.3993,12.3609,12.3993,163000.0
2010-12-27 12:00:00,16.15,16.22,16.14,16.21,494600.0,12.3916,12.4453,12.3839,12.4376,494600.0
2010-12-27 12:30:00,16.21,16.21,16.17,16.18,199600.0,12.4376,12.4376,12.4069,12.4146,199600.0
2010-12-27 13:00:00,16.18,16.32,16.17,16.32,414200.0,12.4146,12.522,12.4069,12.522,414200.0
2010-12-27 13:30:00,16.31,16.34,16.29,16.31,304600.0,12.5143,12.5374,12.499,12.5143,304600.0
2010-12-27 14:00:00,16.3,16.31,16.25,16.26,149600.0,12.5067,12.5143,12.4683,12.476,149600.0
2010-12-27 14:30:00,16.27,16.29,16.22,16.23,320800.0,12.4837,12.499,12.4453,12.453,320800.0
2010-12-27 15:00:00,16.24,16.27,16.22,16.25,260600.0,12.4606,12.4837,12.4453,12.4683,260600.0
2010-12-27 15:30:00,16.25,16.28,16.24,16.24,577000.0,12.4683,12.4913,12.4606,12.4606,577000.0
2010-12-28 09:30:00,16.29,16.35,16.16,16.16,567800.0,12.499,12.545,12.3993,12.3993,567800.0
2010-12-28 10:00:00,16.16,16.18,16.13,16.14,356800.0,12.3993,12.4146,12.3762,12.3839,356800.0
2010-12-28 10:30:00,16.14,16.17,16.1,16.11,261200.0,12.3839,12.4069,12.3532,12.3609,261200.0
2010-12-28 11:00:00,16.11,16.13,16.07,16.09,375200.0,12.3609,12.3762,12.3302,12.3455,375200.0
2010-12-28 11:30:00,16.09,16.09,16.06,16.06,299400.0,12.3455,12.3455,12.3225,12.3225,299400.0
2010-12-28 12:00:00,16.06,16.1,16.03,16.1,353200.0,12.3225,12.3532,12.2995,12.3532,353200.0
2010-12-28 12:30:00,16.1,16.13,16.09,16.11,294800.0,12.3532,12.3762,12.3455,12.3609,294800.0
2010-12-28 13:00:00,16.11,16.13,16.11,16.12,167200.0,12.3609,12.3762,12.3609,12.3686,167200.0
2010-12-28 13:30:00,16.13,16.16,16.11,16.15,304000.0,12.3762,12.3993,12.3609,12.3916,304000.0
2010-12-28 14:00:00,16.15,16.18,16.15,16.18,275800.0,12.3916,12.4146,12.3916,12.4146,275800.0
2010-12-28 14:30:00,16.18,16.21,16.18,16.18,292200.0,12.4146,12.4376,12.4146,12.4146,292200.0
2010-12-28 15:00:00,16.18,16.23,16.18,16.21,252000.0,12.4146,12.453,12.4146,12.4376,252000.0
2010-12-28 15:30:00,16.21,16.22,16.2,16.2,570800.0,12.4376,12.4453,12.4299,12.4299,570800.0
2010-12-29 09:30:00,16.27,16.3,16.21,16.29,405600.0,12.4837,12.5067,12.4376,12.499,405600.0
2010-12-29 10:00:00,16.28,16.36,16.28,16.35,316600.0,12.4913,12.5527,12.4913,12.545,316600.0
2010-12-29 10:30:00,16.35,16.36,16.32,16.35,382600.0,12.545,12.5527,12.522,12.545,382600.0
2010-12-29 11:00:00,16.35,16.37,16.33,16.34,462200.0,12.545,12.5604,12.5297,12.5374,462200.0
2010-12-29 11:30:00,16.33,16.35,16.31,16.32,366800.0,12.5297,12.545,12.5143,12.522,366800.0
2010-12-29 12:00:00,16.32,16.34,16.3,16.31,198800.0,12.522,12.5374,12.5067,12.5143,198800.0
2010-12-29 12:30:00,16.3,16.32,16.29,16.3,303400.0,12.5067,12.522,12.499,12.5067,303400.0
2010-12-29 13:00:00,16.3,16.32,16.29,16.3,271000.0,12.5067,12.522,12.499,12.5067,271000.0
2010-12-29 13:30:00,16.3,16.3,16.25,16.27,193200.0,12.5067,12.5067,12.4683,12.4837,193200.0
2010-12-29 14:00:00,16.27,16.3,16.27,16.28,167200.0,12.4837,12.5067,12.4837,12.4913,167200.0
2010-12-29 14:30:00,16.29,16.3,16.28,16.29,270600.0,12.499,12.5067,12.4913,12.499,270600.0
2010-12-29 15:00:00,16.29,16.32,16.29,16.31,265200.0,12.499,12.522,12.499,12.5143,265200.0
2010-12-29 15:30:00,16.31,16.31,16.25,16.25,615200.0,12.5143,12.5143,12.4683,12.4683,615200.0
2010-12-30 09:30:00,16.2,16.28,16.18,16.18,649800.0,12.4299,12.4913,12.4146,12.4146,649800.0
2010-12-30 10:00:00,16.19,16.2,16.1,16.12,439400.0,12.4223,12.4299,12.3532,12.3686,439400.0
2010-12-30 10:30:00,16.11,16.16,16.11,16.13,257800.0,12.3609,12.3993,12.3609,12.3762,257800.0
2010-12-30 11:00:00,16.14,16.19,16.13,16.17,208600.0,12.3839,12.4223,12.3762,12.4069,208600.0
2010-12-30 11:30:00,16.17,16.19,16.14,16.18,310200.0,12.4069,12.4223,12.3839,12.4146,310200.0
2010-12-30 12:00:00,16.18,16.18,16.14,16.16,163200.0,12.4146,12.4146,12.3839,12.3993,163200.0
2010-12-30 12:30:00,16.16,16.17,16.14,16.15,213000.0,12.3993,12.4069,12.3839,12.3916,213000.0
2010-12-30 13:00:00,16.15,16.2,16.15,16.17,167800.0,12.3916,12.4299,12.3916,12.4069,167800.0
2010-12-30 13:30:00,16.18,16.18,16.15,16.15,189600.0,12.4146,12.4146,12.3916,12.3916,189600.0
2010-12-30 14:00:00,16.15,16.19,16.14,16.18,343600.0,12.3916,12.4223,12.3839,12.4146,343600.0
2010-12-30 14:30:00,16.18,16.22,16.18,16.21,310600.0,12.4146,12.4453,12.4146,12.4376,310600.0
2010-12-30 15:00:00,16.21,16.24,16.2,16.24,300200.0,12.4376,12.4606,12.4299,12.4606,300200.0
2010-12-30 15:30:00,16.24,16.25,16.21,16.21,1136600.0,12.4606,12.4683,12.4376,12.4376,1136600.0
2010-12-31 09:30:00,16.21,16.24,16.0,16.0,819600.0,12.4376,12.4606,12.2765,12.2765,819600.0
2010-12-31 10:00:00,16.0,16.05,15.97,16.0,654800.0,12.2765,12.3149,12.2535,12.2765,654800.0
2010-12-31 10:30:00,16.0,16.1,15.97,16.09,499200.0,12.2765,12.3532,12.2535,12.3455,499200.0
2010-12-31 11:00:00,16.1,16.14,16.09,16.13,469800.0,12.3532,12.3839,12.3455,12.3762,469800.0
2010-12-31 11:30:00,16.13,16.16,16.08,16.1,393200.0,12.3762,12.3993,12.3379,12.3532,393200.0
2010-12-31 12:00:00,16.09,16.11,16.07,16.09,175600.0,12.3455,12.3609,12.3302,12.3455,175600.0
2010-12-31 12:30:00,16.09,16.1,16.0,16.08,289000.0,12.3455,12.3532,12.2765,12.3379,289000.0
2010-12-31 13:00:00,16.08,16.12,16.07,16.11,241000.0,12.3379,12.3686,12.3302,12.3609,241000.0
2010-12-31 13:30:00,16.1,16.12,16.09,16.1,199200.0,12.3532,12.3686,12.3455,12.3532,199200.0
2010-12-31 14:00:00,16.1,16.1,16.06,16.06,199600.0,12.3532,12.3532,12.3225,12.3225,199600.0
2010-12-31 14:30:00,16.07,16.1,16.06,16.08,278200.0,12.3302,12.3532,12.3225,12.3379,278200.0
2010-12-31 15:00:00,16.08,16.09,16.06,16.08,227400.0,12.3379,12.3455,12.3225,12.3379,227400.0
2010-12-31 15:30:00,16.07,16.1,16.03,16.06,1084000.0,12.3302,12.3532,12.2995,12.3225,1084000.0
2011-01-03 09:30:00,16.24,16.52,16.23,16.5,1578000.0,12.4606,12.6755,12.453,12.6601,1578000.0
2011-01-03 10:00:00,16.5,16.63,16.47,16.57,1430600.0,12.6601,12.7599,12.6371,12.7138,1430600.0
2011-01-03 10:30:00,16.57,16.68,16.55,16.68,850600.0,12.7138,12.7982,12.6985,12.7982,850600.0
2011-01-03 11:00:00,16.68,16.71,16.65,16.71,809200.0,12.7982,12.8213,12.7752,12.8213,809200.0
2011-01-03 11:30:00,16.71,16.71,16.57,16.64,745000.0,12.8213,12.8213,12.7138,12.7675,745000.0
2011-01-03 12:00:00,16.64,16.68,16.64,16.66,423000.0,12.7675,12.7982,12.7675,12.7829,423000.0
2011-01-03 12:30:00,16.66,16.67,16.58,16.59,451400.0,12.7829,12.7906,12.7215,12.7292,451400.0
2011-01-03 13:00:00,16.6,16.64,16.59,16.6,302800.0,12.7369,12.7675,12.7292,12.7369,302800.0
2011-01-03 13:30:00,16.6,16.63,16.58,16.58,381800.0,12.7369,12.7599,12.7215,12.7215,381800.0
2011-01-03 14:00:00,16.58,16.62,16.58,16.59,418000.0,12.7215,12.7522,12.7215,12.7292,418000.0
2011-01-03 14:30:00,16.59,16.6,16.54,16.59,496600.0,12.7292,12.7369,12.6908,12.7292,496600.0
2011-01-03 15:00:00,16.59,16.6,16.54,16.56,713800.0,12.7292,12.7369,12.6908,12.7062,713800.0
2011-01-03 15:30:00,16.56,16.65,16.56,16.63,2802000.0,12.7062,12.7752,12.7062,12.7599,2802000.0
2011-01-04 09:30:00,16.62,16.64,16.47,16.48,1319000.0,12.7522,12.7675,12.6371,12.6448,1319000.0
2011-01-04 10:00:00,16.48,16.52,16.42,16.5,994400.0,12.6448,12.6755,12.5987,12.6601,994400.0
2011-01-04 10:30:00,16.5,16.52,16.47,16.47,732200.0,12.6601,12.6755,12.6371,12.6371,732200.0
2011-01-04 11:00:00,16.47,16.47,16.39,16.4,791600.0,12.6371,12.6371,12.5757,12.5834,791600.0
2011-01-04 11:30:00,16.4,16.44,16.36,16.36,482000.0,12.5834,12.6141,12.5527,12.5527,482000.0
2011-01-04 12:00:00,16.36,16.37,16.25,16.25,646400.0,12.5527,12.5604,12.4683,12.4683,646400.0
2011-01-04 12:30:00,16.26,16.29,16.22,16.29,537600.0,12.476,12.499,12.4453,12.499,537600.0
2011-01-04 13:00:00,16.29,16.36,16.29,16.32,470000.0,12.499,12.5527,12.499,12.522,470000.0
2011-01-04 13:30:00,16.32,16.33,16.3,16.31,484800.0,12.522,12.5297,12.5067,12.5143,484800.0
2011-01-04 14:00:00,16.31,16.38,16.29,16.36,744000.0,12.5143,12.5681,12.499,12.5527,744000.0
2011-01-04 14:30:00,16.36,16.36,16.31,16.31,650600.0,12.5527,12.5527,12.5143,12.5143,650600.0
2011-01-04 15:00:00,16.32,16.33,16.28,16.32,1061600.0,12.522,12.5297,12.4913,12.522,1061600.0
2011-01-04 15:30:00,16.32,16.32,16.25,16.25,2275600.0,12.522,12.522,12.4683,12.4683,2275600.0
2011-01-05 09:30:00,16.18,16.27,16.13,16.22,896800.0,12.4146,12.4837,12.3762,12.4453,896800.0
2011-01-05 10:00:00,16.22,16.32,16.2,16.26,493000.0,12.4453,12.522,12.4299,12.476,493000.0
2011-01-05 10:30:00,16.25,16.34,16.21,16.28,635600.0,12.4683,12.5374,12.4376,12.4913,635600.0
2011-01-05 11:00:00,16.27,16.4,16.24,16.39,786600.0,12.4837,12.5834,12.4606,12.5757,786600.0
2011-01-05 11:30:00,16.4,16.42,16.29,16.29,657400.0,12.5834,12.5987,12.499,12.499,657400.0
2011-01-05 12:00:00,16.3,16.3,16.22,16.25,1098200.0,12.5067,12.5067,12.4453,12.4683,1098200.0
2011-01-05 12:30:00,16.25,16.28,16.2,16.2,554600.0,12.4683,12.4913,12.4299,12.4299,554600.0
2011-01-05 13:00:00,16.2,16.21,16.14,16.19,1319000.0,12.4299,12.4376,12.3839,12.4223,1319000.0
2011-01-05 13:30:00,16.18,16.23,16.18,16.2,564400.0,12.4146,12.453,12.4146,12.4299,564400.0
2011-01-05 14:00:00,16.21,16.25,16.18,16.2,491000.0,12.4376,12.4683,12.4146,12.4299,491000.0
2011-01-05 14:30:00,16.21,16.23,16.2,16.21,502000.0,12.4376,12.453,12.4299,12.4376,502000.0
2011-01-05 15:00:00,16.21,16.21,16.13,16.13,1008400.0,12.4376,12.4376,12.3762,12.3762,1008400.0
2011-01-05 15:30:00,16.13,16.18,16.13,16.18,1646400.0,12.3762,12.4146,12.3762,12.4146,1646400.0
2011-01-06 09:30:00,16.18,16.25,16.13,16.15,1020200.0,12.4146,12.4683,12.3762,12.3916,1020200.0
2011-01-06 10:00:00,16.16,16.18,16.1,16.14,783200.0,12.3993,12.4146,12.3532,12.3839,783200.0
2011-01-06 10:30:00,16.14,16.19,16.06,16.06,899400.0,12.3839,12.4223,12.3225,12.3225,899400.0
2011-01-06 11:00:00,16.06,16.09,15.99,16.0,1079400.0,12.3225,12.3455,12.2688,12.2765,1079400.0
2011-01-06 11:30:00,16.0,16.04,15.96,15.97,690800.0,12.2765,12.3072,12.2458,12.2535,690800.0
2011-01-06 12:00:00,15.97,16.0,15.95,15.99,513200.0,12.2535,12.2765,12.2381,12.2688,513200.0
2011-01-06 12:30:00,15.99,16.0,15.94,15.94,624200.0,12.2688,12.2765,12.2305,12.2305,624200.0
2011-01-06 13:00:00,15.95,15.95,15.9,15.91,586000.0,12.2381,12.2381,12.1998,12.2074,586000.0
2011-01-06 13:30:00,15.92,15.99,15.91,15.99,1167600.0,12.2151,12.2688,12.2074,12.2688,1167600.0
2011-01-06 14:00:00,15.99,16.01,15.97,15.97,718400.0,12.2688,12.2842,12.2535,12.2535,718400.0
2011-01-06 14:30:00,15.97,15.97,15.9,15.9,1021600.0,12.2535,12.2535,12.1998,12.1998,1021600.0
2011-01-06 15:00:00,15.9,15.96,15.9,15.93,1084000.0,12.1998,12.2458,12.1998,12.2228,1084000.0
2011-01-06 15:30:00,15.94,15.99,15.92,15.97,1750000.0,12.2305,12.2688,12.2151,12.2535,1750000.0
2011-01-07 09:30:00,16.03,16.09,15.93,16.03,2879600.0,12.2995,12.3455,12.2228,12.2995,2879600.0
2011-01-07 10:00:00,16.03,16.3,16.02,16.28,3106400.0,12.2995,12.5067,12.2918,12.4913,3106400.0
2011-01-07 10:30:00,16.28,16.31,16.18,16.25,1248000.0,12.4913,12.5143,12.4146,12.4683,1248000.0
2011-01-07 11:00:00,16.24,16.3,16.21,16.23,1128000.0,12.4606,12.5067,12.4376,12.453,1128000.0
2011-01-07 11:30:00,16.23,16.34,16.18,16.33,1210000.0,12.453,12.5374,12.4146,12.5297,1210000.0
2011-01-07 12:00:00,16.34,16.34,16.24,16.25,553400.0,12.5374,12.5374,12.4606,12.4683,553400.0
2011-01-07 12:30:00,16.25,16.26,16.07,16.21,1408800.0,12.4683,12.476,12.3302,12.4376,1408800.0
2011-01-07 13:00:00,16.21,16.27,16.16,16.25,645000.0,12.4376,12.4837,12.3993,12.4683,645000.0
2011-01-07 13:30:00,16.26,16.32,16.24,16.27,678400.0,12.476,12.522,12.4606,12.4837,678400.0
2011-01-07 14:00:00,16.27,16.33,16.25,16.31,630400.0,12.4837,12.5297,12.4683,12.5143,630400.0
2011-01-07 14:30:00,16.31,16.43,16.28,16.4,1782600.0,12.5143,12.6064,12.4913,12.5834,1782600.0
2011-01-07 15:00:00,16.4,16.4,16.34,16.36,1027400.0,12.5834,12.5834,12.5374,12.5527,1027400.0
2011-01-07 15:30:00,16.36,16.42,16.35,16.4,2510800.0,12.5527,12.5987,12.545,12.5834,2510800.0
2011-01-10 09:30:00,16.24,16.36,16.09,16.1,1912400.0,12.4606,12.5527,12.3455,12.3532,1912400.0
2011-01-10 10:00:00,16.1,16.21,16.07,16.14,1699600.0,12.3532,12.4376,12.3302,12.3839,1699600.0
2011-01-10 10:30:00,16.14,16.2,16.11,16.13,834800.0,12.3839,12.4299,12.3609,12.3762,834800.0
2011-01-10 11:00:00,16.13,16.2,16.11,16.18,752200.0,12.3762,12.4299,12.3609,12.4146,752200.0
2011-01-10 11:30:00,16.19,16.23,16.14,16.21,664200.0,12.4223,12.453,12.3839,12.4376,664200.0
2011-01-10 12:00:00,16.21,16.22,16.14,16.19,694800.0,12.4376,12.4453,12.3839,12.4223,694800.0
2011-01-10 12:30:00,16.19,16.25,16.18,16.24,746600.0,12.4223,12.4683,12.4146,12.4606,746600.0
2011-01-10 13:00:00,16.24,16.31,16.23,16.3,800400.0,12.4606,12.5143,12.453,12.5067,800400.0
2011-01-10 13:30:00,16.31,16.34,16.31,16.31,406200.0,12.5143,12.5374,12.5143,12.5143,406200.0
2011-01-10 14:00:00,16.31,16.34,16.28,16.32,761400.0,12.5143,12.5374,12.4913,12.522,761400.0
2011-01-10 14:30:00,16.33,16.4,16.32,16.4,832200.0,12.5297,12.5834,12.522,12.5834,832200.0
2011-01-10 15:00:00,16.4,16.47,16.39,16.45,1428800.0,12.5834,12.6371,12.5757,12.6218,1428800.0
2011-01-10 15:30:00,16.45,16.48,16.38,16.38,2944000.0,12.6218,12.6448,12.5681,12.5681,2944000.0
2011-01-11 09:30:00,16.45,16.45,16.23,16.33,1811600.0,12.6218,12.6218,12.453,12.5297,1811600.0
2011-01-11 10:00:00,16.33,16.36,16.24,16.24,1156000.0,12.5297,12.5527,12.4606,12.4606,1156000.0
2011-01-11 10:30:00,16.24,16.26,16.09,16.15,2126400.0,12.4606,12.476,12.3455,12.3916,2126400.0
2011-01-11 11:00:00,16.15,16.22,16.15,16.21,1275600.0,12.3916,12.4453,12.3916,12.4376,1275600.0
2011-01-11 11:30:00,16.21,16.22,16.16,16.18,759000.0,12.4376,12.4453,12.3993,12.4146,759000.0
2011-01-11 12:00:00,16.18,16.21,16.17,16.21,398800.0,12.4146,12.4376,12.4069,12.4376,398800.0
2011-01-11 12:30:00,16.2,16.25,16.2,16.24,581800.0,12.4299,12.4683,12.4299,12.4606,581800.0
2011-01-11 13:00:00,16.24,16.24,16.13,16.17,710600.0,12.4606,12.4606,12.3762,12.4069,710600.0
2011-01-11 13:30:00,16.18,16.21,16.11,16.15,943200.0,12.4146,12.4376,12.3609,12.3916,943200.0
2011-01-11 14:00:00,16.15,16.17,16.09,16.17,945600.0,12.3916,12.4069,12.3455,12.4069,945600.0
2011-01-11 14:30:00,16.17,16.18,16.11,16.17,626400.0,12.4069,12.4146,12.3609,12.4069,626400.0
2011-01-11 15:00:00,16.17,16.21,16.13,16.13,657000.0,12.4069,12.4376,12.3762,12.3762,657000.0
2011-01-11 15:30:00,16.13,16.14,16.08,16.14,2591400.0,12.3762,12.3839,12.3379,12.3839,2591400.0
2011-01-12 09:30:00,16.3,16.32,16.09,16.1,2286600.0,12.5067,12.522,12.3455,12.3532,2286600.0
2011-01-12 10:00:00,16.1,16.21,16.06,16.2,1227200.0,12.3532,12.4376,12.3225,12.4299,1227200.0
2011-01-12 10:30:00,16.2,16.23,16.13,16.14,853400.0,12.4299,12.453,12.3762,12.3839,853400.0
2011-01-12 11:00:00,16.13,16.28,16.13,16.27,1529600.0,12.3762,12.4913,12.3762,12.4837,1529600.0
2011-01-12 11:30:00,16.27,16.33,16.27,16.28,1403000.0,12.4837,12.5297,12.4837,12.4913,1403000.0
2011-01-12 12:00:00,16.28,16.31,16.22,16.22,661600.0,12.4913,12.5143,12.4453,12.4453,661600.0
2011-01-12 12:30:00,16.22,16.23,16.18,16.18,540000.0,12.4453,12.453,12.4146,12.4146,540000.0
2011-01-12 13:00:00,16.18,16.18,16.15,16.18,813400.0,12.4146,12.4146,12.3916,12.4146,813400.0
2011-01-12 13:30:00,16.18,16.18,16.13,16.14,675600.0,12.4146,12.4146,12.3762,12.3839,675600.0
2011-01-12 14:00:00,16.14,16.14,16.08,16.11,796800.0,12.3839,12.3839,12.3379,12.3609,796800.0
2011-01-12 14:30:00,16.11,16.11,16.05,16.06,693000.0,12.3609,12.3609,12.3149,12.3225,693000.0
2011-01-12 15:00:00,16.06,16.08,16.03,16.05,1238200.0,12.3225,12.3379,12.2995,12.3149,1238200.0
2011-01-12 15:30:00,16.05,16.11,16.05,16.1,1990000.0,12.3149,12.3609,12.3149,12.3532,1990000.0
2011-01-13 09:30:00,16.07,16.18,16.06,16.17,1265800.0,12.3302,12.4146,12.3225,12.4069,1265800.0
2011-01-13 10:00:00,16.18,16.21,16.14,16.18,743800.0,12.4146,12.4376,12.3839,12.4146,743800.0
2011-01-13 10:30:00,16.18,16.19,16.16,16.18,619000.0,12.4146,12.4223,12.3993,12.4146,619000.0
2011-01-13 11:00:00,16.17,16.22,16.16,16.18,466800.0,12.4069,12.4453,12.3993,12.4146,466800.0
2011-01-13 11:30:00,16.18,16.22,16.17,16.17,657800.0,12.4146,12.4453,12.4069,12.4069,657800.0
2011-01-13 12:00:00,16.17,16.17,16.13,16.14,618400.0,12.4069,12.4069,12.3762,12.3839,618400.0
2011-01-13 12:30:00,16.14,16.16,16.13,16.16,462200.0,12.3839,12.3993,12.3762,12.3993,462200.0
2011-01-13 13:00:00,16.16,16.18,16.13,16.18,596600.0,12.3993,12.4146,12.3762,12.4146,596600.0
2011-01-13 13:30:00,16.17,16.18,16.15,16.17,522800.0,12.4069,12.4146,12.3916,12.4069,522800.0
2011-01-13 14:00:00,16.16,16.19,16.15,16.18,821200.0,12.3993,12.4223,12.3916,12.4146,821200.0
2011-01-13 14:30:00,16.18,16.18,16.11,16.13,926000.0,12.4146,12.4146,12.3609,12.3762,926000.0
2011-01-13 15:00:00,16.13,16.18,16.13,16.15,894800.0,12.3762,12.4146,12.3762,12.3916,894800.0
2011-01-13 15:30:00,16.15,16.21,16.13,16.21,1996200.0,12.3916,12.4376,12.3762,12.4376,1996200.0
2011-01-14 09:30:00,16.1,16.19,16.07,16.18,1102000.0,12.3532,12.4223,12.3302,12.4146,1102000.0
2011-01-14 10:00:00,16.18,16.23,16.14,16.16,865800.0,12.4146,12.453,12.3839,12.3993,865800.0
2011-01-14 10:30:00,16.16,16.26,16.16,16.24,740200.0,12.3993,12.476,12.3993,12.4606,740200.0
2011-01-14 11:00:00,16.23,16.3,16.23,16.29,701200.0,12.453,12.5067,12.453,12.499,701200.0
2011-01-14 11:30:00,16.29,16.31,16.27,16.28,496800.0,12.499,12.5143,12.4837,12.4913,496800.0
2011-01-14 12:00:00,16.29,16.36,16.27,16.29,645400.0,12.499,12.5527,12.4837,12.499,645400.0
2011-01-14 12:30:00,16.29,16.35,16.27,16.31,359800.0,12.499,12.545,12.4837,12.5143,359800.0
2011-01-14 13:00:00,16.31,16.33,16.3,16.32,308000.0,12.5143,12.5297,12.5067,12.522,308000.0
2011-01-14 13:30:00,16.31,16.35,16.31,16.34,626400.0,12.5143,12.545,12.5143,12.5374,626400.0
2011-01-14 14:00:00,16.34,16.36,16.31,16.32,542200.0,12.5374,12.5527,12.5143,12.522,542200.0
2011-01-14 14:30:00,16.32,16.32,16.29,16.32,539800.0,12.522,12.522,12.499,12.522,539800.0
2011-01-14 15:00:00,16.32,16.33,16.29,16.3,1750800.0,12.522,12.5297,12.499,12.5067,1750800.0
2011-01-14 15:30:00,16.3,16.36,16.29,16.35,1626600.0,12.5067,12.5527,12.499,12.545,1626600.0
2011-01-18 09:30:00,16.42,16.63,16.35,16.61,2077000.0,12.5987,12.7599,12.545,12.7445,2077000.0
2011-01-18 10:00:00,16.61,16.62,16.55,16.57,1532200.0,12.7445,12.7522,12.6985,12.7138,1532200.0
2011-01-18 10:30:00,16.57,16.57,16.48,16.52,870000.0,12.7138,12.7138,12.6448,12.6755,870000.0
2011-01-18 11:00:00,16.52,16.63,16.51,16.63,924000.0,12.6755,12.7599,12.6678,12.7599,924000.0
2011-01-18 11:30:00,16.62,16.63,16.54,16.54,708000.0,12.7522,12.7599,12.6908,12.6908,708000.0
2011-01-18 12:00:00,16.55,16.55,16.5,16.54,487000.0,12.6985,12.6985,12.6601,12.6908,487000.0
2011-01-18 12:30:00,16.54,16.58,16.52,16.54,573600.0,12.6908,12.7215,12.6755,12.6908,573600.0
2011-01-18 13:00:00,16.54,16.54,16.48,16.5,469800.0,12.6908,12.6908,12.6448,12.6601,469800.0
2011-01-18 13:30:00,16.49,16.52,16.48,16.49,524400.0,12.6525,12.6755,12.6448,12.6525,524400.0
2011-01-18 14:00:00,16.49,16.51,16.48,16.5,557400.0,12.6525,12.6678,12.6448,12.6601,557400.0
2011-01-18 14:30:00,16.5,16.52,16.49,16.52,661000.0,12.6601,12.6755,12.6525,12.6755,661000.0
2011-01-18 15:00:00,16.52,16.53,16.49,16.5,975600.0,12.6755,12.6831,12.6525,12.6601,975600.0
2011-01-18 15:30:00,16.5,16.5,16.47,16.5,1881400.0,12.6601,12.6601,12.6371,12.6601,1881400.0
2011-01-19 09:30:00,16.24,16.48,16.24,16.41,1785000.0,12.4606,12.6448,12.4606,12.5911,1785000.0
2011-01-19 10:00:00,16.41,16.48,16.41,16.46,1022400.0,12.5911,12.6448,12.5911,12.6294,1022400.0
2011-01-19 10:30:00,16.46,16.51,16.41,16.41,1157400.0,12.6294,12.6678,12.5911,12.5911,1157400.0
2011-01-19 11:00:00,16.41,16.46,16.41,16.42,470000.0,12.5911,12.6294,12.5911,12.5987,470000.0
2011-01-19 11:30:00,16.42,16.5,16.41,16.46,802400.0,12.5987,12.6601,12.5911,12.6294,802400.0
2011-01-19 12:00:00,16.46,16.53,16.46,16.5,530000.0,12.6294,12.6831,12.6294,12.6601,530000.0
2011-01-19 12:30:00,16.5,16.5,16.43,16.48,629800.0,12.6601,12.6601,12.6064,12.6448,629800.0
2011-01-19 13:00:00,16.48,16.52,16.45,16.52,517800.0,12.6448,12.6755,12.6218,12.6755,517800.0
2011-01-19 13:30:00,16.52,16.54,16.51,16.52,518200.0,12.6755,12.6908,12.6678,12.6755,518200.0
2011-01-19 14:00:00,16.52,16.53,16.46,16.47,743400.0,12.6755,12.6831,12.6294,12.6371,743400.0
2011-01-19 14:30:00,16.47,16.48,16.41,16.44,744800.0,12.6371,12.6448,12.5911,12.6141,744800.0
2011-01-19 15:00:00,16.45,16.46,16.4,16.42,1113000.0,12.6218,12.6294,12.5834,12.5987,1113000.0
2011-01-19 15:30:00,16.42,16.51,16.39,16.51,2024400.0,12.5987,12.6678,12.5757,12.6678,2024400.0
2011-01-20 09:30:00,16.53,16.6,16.45,16.55,2242600.0,12.6831,12.7369,12.6218,12.6985,2242600.0
2011-01-20 10:00:00,16.55,16.68,16.52,16.68,2539600.0,12.6985,12.7982,12.6755,12.7982,2539600.0
2011-01-20 10:30:00,16.68,16.68,16.51,16.52,1533000.0,12.7982,12.7982,12.6678,12.6755,1533000.0
2011-01-20 11:00:00,16.52,16.53,16.43,16.43,712200.0,12.6755,12.6831,12.6064,12.6064,712200.0
2011-01-20 11:30:00,16.43,16.49,16.4,16.49,730200.0,12.6064,12.6525,12.5834,12.6525,730200.0
2011-01-20 12:00:00,16.48,16.56,16.48,16.53,542600.0,12.6448,12.7062,12.6448,12.6831,542600.0
2011-01-20 12:30:00,16.53,16.57,16.52,16.53,403000.0,12.6831,12.7138,12.6755,12.6831,403000.0
2011-01-20 13:00:00,16.54,16.57,16.52,16.53,583200.0,12.6908,12.7138,12.6755,12.6831,583200.0
2011-01-20 13:30:00,16.53,16.57,16.52,16.57,629000.0,12.6831,12.7138,12.6755,12.7138,629000.0
2011-01-20 14:00:00,16.57,16.63,16.56,16.61,839800.0,12.7138,12.7599,12.7062,12.7445,839800.0
2011-01-20 14:30:00,16.61,16.7,16.61,16.64,1448600.0,12.7445,12.8136,12.7445,12.7675,1448600.0
2011-01-20 15:00:00,16.64,16.64,16.53,16.53,1488200.0,12.7675,12.7675,12.6831,12.6831,1488200.0
2011-01-20 15:30:00,16.53,16.6,16.52,16.59,2135400.0,12.6831,12.7369,12.6755,12.7292,2135400.0
2011-01-21 09:30:00,16.71,16.86,16.71,16.8,4578600.0,12.8213,12.9364,12.8213,12.8903,4578600.0
2011-01-21 10:00:00,16.8,16.8,16.74,16.74,1840600.0,12.8903,12.8903,12.8443,12.8443,1840600.0
2011-01-21 10:30:00,16.74,16.77,16.72,16.75,1978400.0,12.8443,12.8673,12.8289,12.8519,1978400.0
2011-01-21 11:00:00,16.75,16.77,16.65,16.7,2211200.0,12.8519,12.8673,12.7752,12.8136,2211200.0
2011-01-21 11:30:00,16.7,16.73,16.67,16.72,1499400.0,12.8136,12.8366,12.7906,12.8289,1499400.0
2011-01-21 12:00:00,16.72,16.72,16.68,16.7,620000.0,12.8289,12.8289,12.7982,12.8136,620000.0
2011-01-21 12:30:00,16.7,16.76,16.65,16.74,1374400.0,12.8136,12.8596,12.7752,12.8443,1374400.0
2011-01-21 13:00:00,16.75,16.75,16.68,16.7,627000.0,12.8519,12.8519,12.7982,12.8136,627000.0
2011-01-21 13:30:00,16.7,16.74,16.68,16.7,640200.0,12.8136,12.8443,12.7982,12.8136,640200.0
2011-01-21 14:00:00,16.7,16.72,16.65,16.68,807200.0,12.8136,12.8289,12.7752,12.7982,807200.0
2011-01-21 14:30:00,16.68,16.7,16.66,16.67,854000.0,12.7982,12.8136,12.7829,12.7906,854000.0
2011-01-21 15:00:00,16.67,16.68,16.57,16.57,1852600.0,12.7906,12.7982,12.7138,12.7138,1852600.0
2011-01-21 15:30:00,16.57,16.61,16.53,16.6,3124800.0,12.7138,12.7445,12.6831,12.7369,3124800.0
2011-01-24 09:30:00,16.58,16.66,16.54,16.6,1161000.0,12.7215,12.7829,12.6908,12.7369,1161000.0
2011-01-24 10:00:00,16.6,16.62,16.46,16.55,1577200.0,12.7369,12.7522,12.6294,12.6985,1577200.0
2011-01-24 10:30:00,16.55,16.6,16.54,16.57,787400.0,12.6985,12.7369,12.6908,12.7138,787400.0
2011-01-24 11:00:00,16.57,16.68,16.55,16.68,895400.0,12.7138,12.7982,12.6985,12.7982,895400.0
2011-01-24 11:30:00,16.68,16.73,16.66,16.69,773600.0,12.7982,12.8366,12.7829,12.8059,773600.0
2011-01-24 12:00:00,16.7,16.73,16.64,16.65,778800.0,12.8136,12.8366,12.7675,12.7752,778800.0
2011-01-24 12:30:00,16.65,16.68,16.64,16.66,353800.0,12.7752,12.7982,12.7675,12.7829,353800.0
2011-01-24 13:00:00,16.66,16.72,16.66,16.68,374200.0,12.7829,12.8289,12.7829,12.7982,374200.0
2011-01-24 13:30:00,16.69,16.75,16.67,16.69,639200.0,12.8059,12.8519,12.7906,12.8059,639200.0
2011-01-24 14:00:00,16.69,16.72,16.67,16.68,495200.0,12.8059,12.8289,12.7906,12.7982,495200.0
2011-01-24 14:30:00,16.69,16.73,16.66,16.69,712800.0,12.8059,12.8366,12.7829,12.8059,712800.0
2011-01-24 15:00:00,16.69,16.72,16.65,16.67,1257600.0,12.8059,12.8289,12.7752,12.7906,1257600.0
2011-01-24 15:30:00,16.67,16.75,16.66,16.75,1498000.0,12.7906,12.8519,12.7829,12.8519,1498000.0
2011-01-25 09:30:00,16.65,16.8,16.64,16.75,2041600.0,12.7752,12.8903,12.7675,12.8519,2041600.0
2011-01-25 10:00:00,16.77,16.84,16.73,16.77,1671400.0,12.8673,12.921,12.8366,12.8673,1671400.0
2011-01-25 10:30:00,16.77,16.89,16.75,16.84,1438800.0,12.8673,12.9594,12.8519,12.921,1438800.0
2011-01-25 11:00:00,16.84,16.84,16.64,16.64,1394800.0,12.921,12.921,12.7675,12.7675,1394800.0
2011-01-25 11:30:00,16.64,16.7,16.61,16.68,869800.0,12.7675,12.8136,12.7445,12.7982,869800.0
2011-01-25 12:00:00,16.68,16.78,16.68,16.75,672800.0,12.7982,12.875,12.7982,12.8519,672800.0
2011-01-25 12:30:00,16.76,16.76,16.7,16.71,487600.0,12.8596,12.8596,12.8136,12.8213,487600.0
2011-01-25 13:00:00,16.71,16.72,16.66,16.68,666600.0,12.8213,12.8289,12.7829,12.7982,666600.0
2011-01-25 13:30:00,16.68,16.75,16.67,16.74,610200.0,12.7982,12.8519,12.7906,12.8443,610200.0
2011-01-25 14:00:00,16.74,16.74,16.61,16.61,1329000.0,12.8443,12.8443,12.7445,12.7445,1329000.0
2011-01-25 14:30:00,16.62,16.69,16.61,16.64,1209200.0,12.7522,12.8059,12.7445,12.7675,1209200.0
2011-01-25 15:00:00,16.64,16.72,16.63,16.68,1017400.0,12.7675,12.8289,12.7599,12.7982,1017400.0
2011-01-25 15:30:00,16.68,16.83,16.64,16.83,2928600.0,12.7982,12.9133,12.7675,12.9133,2928600.0
2011-01-26 09:30:00,16.81,16.81,16.51,16.63,3752400.0,12.898,12.898,12.6678,12.7599,3752400.0
2011-01-26 10:00:00,16.63,16.75,16.6,16.7,2363800.0,12.7599,12.8519,12.7369,12.8136,2363800.0
2011-01-26 10:30:00,16.7,16.71,16.58,16.6,1659000.0,12.8136,12.8213,12.7215,12.7369,1659000.0
2011-01-26 11:00:00,16.6,16.65,16.53,16.53,862800.0,12.7369,12.7752,12.6831,12.6831,862800.0
2011-01-26 11:30:00,16.53,16.58,16.5,16.5,1903000.0,12.6831,12.7215,12.6601,12.6601,1903000.0
2011-01-26 12:00:00,16.5,16.55,16.47,16.52,1935200.0,12.6601,12.6985,12.6371,12.6755,1935200.0
2011-01-26 12:30:00,16.52,16.53,16.48,16.5,1134800.0,12.6755,12.6831,12.6448,12.6601,1134800.0
2011-01-26 13:00:00,16.5,16.51,16.46,16.47,1644600.0,12.6601,12.6678,12.6294,12.6371,1644600.0
2011-01-26 13:30:00,16.47,16.49,16.4,16.4,1588000.0,12.6371,12.6525,12.5834,12.5834,1588000.0
2011-01-26 14:00:00,16.4,16.47,16.37,16.41,1799200.0,12.5834,12.6371,12.5604,12.5911,1799200.0
2011-01-26 14:30:00,16.41,16.52,16.38,16.46,2847000.0,12.5911,12.6755,12.5681,12.6294,2847000.0
2011-01-26 15:00:00,16.46,16.58,16.45,16.56,2411000.0,12.6294,12.7215,12.6218,12.7062,2411000.0
2011-01-26 15:30:00,16.56,16.59,16.52,16.53,4093200.0,12.7062,12.7292,12.6755,12.6831,4093200.0
2011-01-27 09:30:00,16.16,16.6,16.03,16.59,7654200.0,12.3993,12.7369,12.2995,12.7292,7654200.0
2011-01-27 10:00:00,16.59,16.73,16.43,16.67,5297400.0,12.7292,12.8366,12.6064,12.7906,5297400.0
2011-01-27 10:30:00,16.67,16.7,16.53,16.6,2340000.0,12.7906,12.8136,12.6831,12.7369,2340000.0
2011-01-27 11:00:00,16.6,16.68,16.58,16.67,2015600.0,12.7369,12.7982,12.7215,12.7906,2015600.0
2011-01-27 11:30:00,16.67,16.71,16.61,16.68,1444600.0,12.7906,12.8213,12.7445,12.7982,1444600.0
2011-01-27 12:00:00,16.67,16.68,16.54,16.58,1471600.0,12.7906,12.7982,12.6908,12.7215,1471600.0
2011-01-27 12:30:00,16.59,16.7,16.55,16.69,1242600.0,12.7292,12.8136,12.6985,12.8059,1242600.0
2011-01-27 13:00:00,16.7,16.71,16.63,16.68,1344000.0,12.8136,12.8213,12.7599,12.7982,1344000.0
2011-01-27 13:30:00,16.68,16.69,16.6,16.62,1271800.0,12.7982,12.8059,12.7369,12.7522,1271800.0
2011-01-27 14:00:00,16.63,16.64,16.53,16.56,1248800.0,12.7599,12.7675,12.6831,12.7062,1248800.0
2011-01-27 14:30:00,16.56,16.61,16.53,16.57,842200.0,12.7062,12.7445,12.6831,12.7138,842200.0
2011-01-27 15:00:00,16.57,16.57,16.5,16.52,915600.0,12.7138,12.7138,12.6601,12.6755,915600.0
2011-01-27 15:30:00,16.51,16.53,16.45,16.52,4046000.0,12.6678,12.6831,12.6218,12.6755,4046000.0
2011-01-28 09:30:00,16.53,16.56,16.39,16.41,1470600.0,12.6831,12.7062,12.5757,12.5911,1470600.0
2011-01-28 10:00:00,16.4,16.45,16.18,16.19,2119400.0,12.5834,12.6218,12.4146,12.4223,2119400.0
2011-01-28 10:30:00,16.19,16.24,16.13,16.16,1676600.0,12.4223,12.4606,12.3762,12.3993,1676600.0
2011-01-28 11:00:00,16.16,16.21,16.1,16.14,1887600.0,12.3993,12.4376,12.3532,12.3839,1887600.0
2011-01-28 11:30:00,16.14,16.14,15.95,15.96,2342400.0,12.3839,12.3839,12.2381,12.2458,2342400.0
2011-01-28 12:00:00,15.96,16.0,15.87,15.94,2306200.0,12.2458,12.2765,12.1767,12.2305,2306200.0
2011-01-28 12:30:00,15.94,16.0,15.93,15.99,1060400.0,12.2305,12.2765,12.2228,12.2688,1060400.0
2011-01-28 13:00:00,15.99,16.0,15.9,15.94,1012200.0,12.2688,12.2765,12.1998,12.2305,1012200.0
2011-01-28 13:30:00,15.94,15.96,15.88,15.96,1031600.0,12.2305,12.2458,12.1844,12.2458,1031600.0
2011-01-28 14:00:00,15.96,16.0,15.94,15.95,1612400.0,12.2458,12.2765,12.2305,12.2381,1612400.0
2011-01-28 14:30:00,15.95,16.05,15.91,15.93,2560200.0,12.2381,12.3149,12.2074,12.2228,2560200.0
2011-01-28 15:00:00,15.93,15.94,15.79,15.81,1951000.0,12.2228,12.2305,12.1154,12.1307,1951000.0
2011-01-28 15:30:00,15.81,15.87,15.76,15.87,4063600.0,12.1307,12.1767,12.0923,12.1767,4063600.0
2011-01-31 09:30:00,15.78,15.8,15.38,15.39,5392200.0,12.1077,12.123,11.8008,11.8084,5392200.0
2011-01-31 10:00:00,15.39,15.59,15.38,15.54,3606200.0,11.8084,11.9619,11.8008,11.9235,3606200.0
2011-01-31 10:30:00,15.54,15.65,15.53,15.63,1853600.0,11.9235,12.0079,11.9159,11.9926,1853600.0
2011-01-31 11:00:00,15.63,15.69,15.58,15.6,1414400.0,11.9926,12.0386,11.9542,11.9696,1414400.0
2011-01-31 11:30:00,15.61,15.63,15.58,15.63,1046800.0,11.9772,11.9926,11.9542,11.9926,1046800.0
2011-01-31 12:00:00,15.63,15.85,15.63,15.84,2193600.0,11.9926,12.1614,11.9926,12.1537,2193600.0
2011-01-31 12:30:00,15.84,15.87,15.79,15.81,715600.0,12.1537,12.1767,12.1154,12.1307,715600.0
2011-01-31 13:00:00,15.8,15.85,15.77,15.8,978000.0,12.123,12.1614,12.1,12.123,978000.0
2011-01-31 13:30:00,15.81,15.85,15.79,15.83,598800.0,12.1307,12.1614,12.1154,12.1461,598800.0
2011-01-31 14:00:00,15.83,15.87,15.78,15.78,751200.0,12.1461,12.1767,12.1077,12.1077,751200.0
2011-01-31 14:30:00,15.78,15.81,15.74,15.77,1585600.0,12.1077,12.1307,12.077,12.1,1585600.0
2011-01-31 15:00:00,15.76,15.82,15.76,15.76,1245600.0,12.0923,12.1384,12.0923,12.0923,1245600.0
2011-01-31 15:30:00,15.76,15.8,15.75,15.77,2109800.0,12.0923,12.123,12.0847,12.1,2109800.0
2011-02-01 09:30:00,15.88,15.93,15.79,15.83,1429400.0,12.1844,12.2228,12.1154,12.1461,1429400.0
2011-02-01 10:00:00,15.83,15.9,15.8,15.85,1664800.0,12.1461,12.1998,12.123,12.1614,1664800.0
2011-02-01 10:30:00,15.85,15.99,15.83,15.95,1691600.0,12.1614,12.2688,12.1461,12.2381,1691600.0
2011-02-01 11:00:00,15.95,15.98,15.92,15.97,986400.0,12.2381,12.2611,12.2151,12.2535,986400.0
2011-02-01 11:30:00,15.97,16.08,15.97,16.05,1327000.0,12.2535,12.3379,12.2535,12.3149,1327000.0
2011-02-01 12:00:00,16.05,16.14,16.04,16.13,1213400.0,12.3149,12.3839,12.3072,12.3762,1213400.0
2011-02-01 12:30:00,16.13,16.13,16.06,16.08,888200.0,12.3762,12.3762,12.3225,12.3379,888200.0
2011-02-01 13:00:00,16.08,16.12,16.04,16.06,753000.0,12.3379,12.3686,12.3072,12.3225,753000.0
2011-02-01 13:30:00,16.06,16.11,16.05,16.05,1104600.0,12.3225,12.3609,12.3149,12.3149,1104600.0
2011-02-01 14:00:00,16.06,16.1,16.05,16.08,1315400.0,12.3225,12.3532,12.3149,12.3379,1315400.0
2011-02-01 14:30:00,16.08,16.11,16.06,16.11,1034800.0,12.3379,12.3609,12.3225,12.3609,1034800.0
2011-02-01 15:00:00,16.11,16.16,16.1,16.15,1574800.0,12.3609,12.3993,12.3532,12.3916,1574800.0
2011-02-01 15:30:00,16.15,16.16,16.1,16.13,4157400.0,12.3916,12.3993,12.3532,12.3762,4157400.0
2011-02-02 09:30:00,16.09,16.11,15.84,16.03,2069200.0,12.3455,12.3609,12.1537,12.2995,2069200.0
2011-02-02 10:00:00,16.03,16.11,15.94,16.07,948200.0,12.2995,12.3609,12.2305,12.3302,948200.0
2011-02-02 10:30:00,16.07,16.09,15.99,16.0,684800.0,12.3302,12.3455,12.2688,12.2765,684800.0
2011-02-02 11:00:00,16.01,16.03,15.99,16.0,1174800.0,12.2842,12.2995,12.2688,12.2765,1174800.0
2011-02-02 11:30:00,16.0,16.03,16.0,16.02,911000.0,12.2765,12.2995,12.2765,12.2918,911000.0
2011-02-02 12:00:00,16.02,16.02,15.99,16.0,526000.0,12.2918,12.2918,12.2688,12.2765,526000.0
2011-02-02 12:30:00,16.0,16.07,16.0,16.05,746600.0,12.2765,12.3302,12.2765,12.3149,746600.0
2011-02-02 13:00:00,16.05,16.1,16.05,16.09,563400.0,12.3149,12.3532,12.3149,12.3455,563400.0
2011-02-02 13:30:00,16.09,16.11,16.08,16.1,548000.0,12.3455,12.3609,12.3379,12.3532,548000.0
2011-02-02 14:00:00,16.1,16.13,16.09,16.09,873200.0,12.3532,12.3762,12.3455,12.3455,873200.0
2011-02-02 14:30:00,16.09,16.12,16.09,16.1,871800.0,12.3455,12.3686,12.3455,12.3532,871800.0
2011-02-02 15:00:00,16.1,16.13,16.1,16.1,642800.0,12.3532,12.3762,12.3532,12.3532,642800.0
2011-02-02 15:30:00,16.1,16.12,16.08,16.11,1867000.0,12.3532,12.3686,12.3379,12.3609,1867000.0
2011-02-03 09:30:00,16.1,16.25,16.07,16.22,978400.0,12.3532,12.4683,12.3302,12.4453,978400.0
2011-02-03 10:00:00,16.22,16.22,16.04,16.11,1281800.0,12.4453,12.4453,12.3072,12.3609,1281800.0
2011-02-03 10:30:00,16.12,16.14,16.07,16.08,857800.0,12.3686,12.3839,12.3302,12.3379,857800.0
2011-02-03 11:00:00,16.08,16.11,16.03,16.08,957800.0,12.3379,12.3609,12.2995,12.3379,957800.0
2011-02-03 11:30:00,16.08,16.23,16.07,16.2,862600.0,12.3379,12.453,12.3302,12.4299,862600.0
2011-02-03 12:00:00,16.2,16.26,16.19,16.23,782200.0,12.4299,12.476,12.4223,12.453,782200.0
2011-02-03 12:30:00,16.23,16.24,16.18,16.23,595600.0,12.453,12.4606,12.4146,12.453,595600.0
2011-02-03 13:00:00,16.24,16.25,16.21,16.22,331000.0,12.4606,12.4683,12.4376,12.4453,331000.0
2011-02-03 13:30:00,16.22,16.22,16.18,16.2,522000.0,12.4453,12.4453,12.4146,12.4299,522000.0
2011-02-03 14:00:00,16.2,16.22,16.15,16.15,540000.0,12.4299,12.4453,12.3916,12.3916,540000.0
2011-02-03 14:30:00,16.15,16.19,16.14,16.18,682800.0,12.3916,12.4223,12.3839,12.4146,682800.0
2011-02-03 15:00:00,16.18,16.22,16.17,16.2,1755600.0,12.4146,12.4453,12.4069,12.4299,1755600.0
2011-02-03 15:30:00,16.2,16.21,16.17,16.18,1967800.0,12.4299,12.4376,12.4069,12.4146,1967800.0
2011-02-04 09:30:00,16.16,16.18,16.03,16.18,1386000.0,12.3993,12.4146,12.2995,12.4146,1386000.0
2011-02-04 10:00:00,16.18,16.23,16.11,16.13,2052400.0,12.4146,12.453,12.3609,12.3762,2052400.0
2011-02-04 10:30:00,16.13,16.18,16.08,16.08,1442800.0,12.3762,12.4146,12.3379,12.3379,1442800.0
2011-02-04 11:00:00,16.09,16.12,16.05,16.08,634600.0,12.3455,12.3686,12.3149,12.3379,634600.0
2011-02-04 11:30:00,16.09,16.14,16.06,16.09,513200.0,12.3455,12.3839,12.3225,12.3455,513200.0
2011-02-04 12:00:00,16.09,16.12,16.08,16.1,500000.0,12.3455,12.3686,12.3379,12.3532,500000.0
2011-02-04 12:30:00,16.1,16.13,16.1,16.11,529600.0,12.3532,12.3762,12.3532,12.3609,529600.0
2011-02-04 13:00:00,16.11,16.22,16.09,16.21,573200.0,12.3609,12.4453,12.3455,12.4376,573200.0
2011-02-04 13:30:00,16.21,16.22,16.16,16.21,366400.0,12.4376,12.4453,12.3993,12.4376,366400.0
2011-02-04 14:00:00,16.21,16.21,16.15,16.16,580600.0,12.4376,12.4376,12.3916,12.3993,580600.0
2011-02-04 14:30:00,16.16,16.21,16.15,16.2,472000.0,12.3993,12.4376,12.3916,12.4299,472000.0
2011-02-04 15:00:00,16.2,16.32,16.18,16.31,2010600.0,12.4299,12.522,12.4146,12.5143,2010600.0
2011-02-04 15:30:00,16.31,16.37,16.29,16.29,2395800.0,12.5143,12.5604,12.499,12.499,2395800.0
2011-02-07 09:30:00,16.25,16.28,16.17,16.18,1280400.0,12.5184,12.5415,12.4568,12.4645,1280400.0
2011-02-07 10:00:00,16.18,16.28,16.18,16.27,888200.0,12.4645,12.5415,12.4645,12.5338,888200.0
2011-02-07 10:30:00,16.27,16.34,16.26,16.32,817200.0,12.5338,12.5877,12.5261,12.5723,817200.0
2011-02-07 11:00:00,16.32,16.36,16.28,16.29,709000.0,12.5723,12.6032,12.5415,12.5492,709000.0
2011-02-07 11:30:00,16.3,16.36,16.29,16.35,978400.0,12.5569,12.6032,12.5492,12.5955,978400.0
2011-02-07 12:00:00,16.34,16.35,16.26,16.27,637400.0,12.5877,12.5955,12.5261,12.5338,637400.0
2011-02-07 12:30:00,16.27,16.32,16.25,16.28,529000.0,12.5338,12.5723,12.5184,12.5415,529000.0
2011-02-07 13:00:00,16.28,16.31,16.27,16.31,581800.0,12.5415,12.5646,12.5338,12.5646,581800.0
2011-02-07 13:30:00,16.31,16.32,16.25,16.27,383600.0,12.5646,12.5723,12.5184,12.5338,383600.0
2011-02-07 14:00:00,16.27,16.29,16.23,16.24,677600.0,12.5338,12.5492,12.503,12.5107,677600.0
2011-02-07 14:30:00,16.23,16.24,16.13,16.17,1076200.0,12.503,12.5107,12.426,12.4568,1076200.0
2011-02-07 15:00:00,16.17,16.2,16.11,16.11,1050600.0,12.4568,12.4799,12.4106,12.4106,1050600.0
2011-02-07 15:30:00,16.12,16.19,16.11,16.18,1682600.0,12.4183,12.4722,12.4106,12.4645,1682600.0
2011-02-08 09:30:00,16.17,16.32,16.1,16.31,1339800.0,12.4568,12.5723,12.4029,12.5646,1339800.0
2011-02-08 10:00:00,16.32,16.45,16.31,16.39,1584800.0,12.5723,12.6725,12.5646,12.6263,1584800.0
2011-02-08 10:30:00,16.39,16.42,16.35,16.4,639400.0,12.6263,12.6494,12.5955,12.634,639400.0
2011-02-08 11:00:00,16.4,16.43,16.35,16.42,628000.0,12.634,12.6571,12.5955,12.6494,628000.0
2011-02-08 11:30:00,16.41,16.49,16.41,16.48,836400.0,12.6417,12.7033,12.6417,12.6956,836400.0
2011-02-08 12:00:00,16.48,16.5,16.46,16.48,788200.0,12.6956,12.711,12.6802,12.6956,788200.0
2011-02-08 12:30:00,16.47,16.48,16.42,16.43,374000.0,12.6879,12.6956,12.6494,12.6571,374000.0
2011-02-08 13:00:00,16.43,16.47,16.42,16.44,413400.0,12.6571,12.6879,12.6494,12.6648,413400.0
2011-02-08 13:30:00,16.44,16.46,16.42,16.43,499400.0,12.6648,12.6802,12.6494,12.6571,499400.0
2011-02-08 14:00:00,16.43,16.48,16.43,16.48,463400.0,12.6571,12.6956,12.6571,12.6956,463400.0
2011-02-08 14:30:00,16.48,16.55,16.48,16.55,1058600.0,12.6956,12.7495,12.6956,12.7495,1058600.0
2011-02-08 15:00:00,16.54,16.58,16.53,16.55,1392400.0,12.7418,12.7726,12.7341,12.7495,1392400.0
2011-02-08 15:30:00,16.56,16.6,16.54,16.56,2205000.0,12.7572,12.788,12.7418,12.7572,2205000.0
2011-02-09 09:30:00,16.51,16.57,16.49,16.52,1015400.0,12.7187,12.7649,12.7033,12.7264,1015400.0
2011-02-09 10:00:00,16.52,16.57,16.47,16.54,781600.0,12.7264,12.7649,12.6879,12.7418,781600.0
2011-02-09 10:30:00,16.54,16.56,16.47,16.49,410800.0,12.7418,12.7572,12.6879,12.7033,410800.0
2011-02-09 11:00:00,16.49,16.5,16.4,16.42,751000.0,12.7033,12.711,12.634,12.6494,751000.0
2011-02-09 11:30:00,16.42,16.5,16.41,16.47,454200.0,12.6494,12.711,12.6417,12.6879,454200.0
2011-02-09 12:00:00,16.46,16.49,16.45,16.48,346800.0,12.6802,12.7033,12.6725,12.6956,346800.0
2011-02-09 12:30:00,16.48,16.53,16.47,16.49,258800.0,12.6956,12.7341,12.6879,12.7033,258800.0
2011-02-09 13:00:00,16.49,16.56,16.48,16.55,301000.0,12.7033,12.7572,12.6956,12.7495,301000.0
2011-02-09 13:30:00,16.56,16.56,16.5,16.5,308600.0,12.7572,12.7572,12.711,12.711,308600.0
2011-02-09 14:00:00,16.52,16.52,16.43,16.47,630400.0,12.7264,12.7264,12.6571,12.6879,630400.0
2011-02-09 14:30:00,16.47,16.49,16.42,16.44,702800.0,12.6879,12.7033,12.6494,12.6648,702800.0
2011-02-09 15:00:00,16.45,16.5,16.43,16.49,517000.0,12.6725,12.711,12.6571,12.7033,517000.0
2011-02-09 15:30:00,16.49,16.51,16.46,16.5,1376800.0,12.7033,12.7187,12.6802,12.711,1376800.0
2011-02-10 09:30:00,16.43,16.48,16.38,16.44,1275600.0,12.6571,12.6956,12.6186,12.6648,1275600.0
2011-02-10 10:00:00,16.45,16.52,16.42,16.5,1776800.0,12.6725,12.7264,12.6494,12.711,1776800.0
2011-02-10 10:30:00,16.5,16.52,16.45,16.45,670200.0,12.711,12.7264,12.6725,12.6725,670200.0
2011-02-10 11:00:00,16.45,16.52,16.44,16.52,408600.0,12.6725,12.7264,12.6648,12.7264,408600.0
2011-02-10 11:30:00,16.52,16.56,16.5,16.56,720800.0,12.7264,12.7572,12.711,12.7572,720800.0
2011-02-10 12:00:00,16.56,16.61,16.56,16.6,776000.0,12.7572,12.7957,12.7572,12.788,776000.0
2011-02-10 12:30:00,16.6,16.61,16.54,16.55,1039400.0,12.788,12.7957,12.7418,12.7495,1039400.0
2011-02-10 13:00:00,16.54,16.57,16.52,16.52,837800.0,12.7418,12.7649,12.7264,12.7264,837800.0
2011-02-10 13:30:00,16.52,16.59,16.52,16.58,1417400.0,12.7264,12.7803,12.7264,12.7726,1417400.0
2011-02-10 14:00:00,16.58,16.6,16.56,16.6,841600.0,12.7726,12.788,12.7572,12.788,841600.0
2011-02-10 14:30:00,16.6,16.63,16.59,16.61,1196400.0,12.788,12.8112,12.7803,12.7957,1196400.0
2011-02-10 15:00:00,16.61,16.61,16.57,16.58,1829600.0,12.7957,12.7957,12.7649,12.7726,1829600.0
2011-02-10 15:30:00,16.58,16.6,16.54,16.58,2385600.0,12.7726,12.788,12.7418,12.7726,2385600.0
2011-02-11 09:30:00,16.5,16.58,16.38,16.5,1217200.0,12.711,12.7726,12.6186,12.711,1217200.0
2011-02-11 10:00:00,16.5,16.58,16.5,16.55,866000.0,12.711,12.7726,12.711,12.7495,866000.0
2011-02-11 10:30:00,16.55,16.65,16.53,16.62,922000.0,12.7495,12.8266,12.7341,12.8034,922000.0
2011-02-11 11:00:00,16.62,16.67,16.54,16.56,824000.0,12.8034,12.842,12.7418,12.7572,824000.0
2011-02-11 11:30:00,16.56,16.6,16.53,16.56,544600.0,12.7572,12.788,12.7341,12.7572,544600.0
2011-02-11 12:00:00,16.56,16.59,16.53,16.55,503000.0,12.7572,12.7803,12.7341,12.7495,503000.0
2011-02-11 12:30:00,16.55,16.61,16.55,16.6,401600.0,12.7495,12.7957,12.7495,12.788,401600.0
2011-02-11 13:00:00,16.6,16.61,16.58,16.59,619600.0,12.788,12.7957,12.7726,12.7803,619600.0
2011-02-11 13:30:00,16.58,16.61,16.58,16.61,852000.0,12.7726,12.7957,12.7726,12.7957,852000.0
2011-02-11 14:00:00,16.61,16.65,16.61,16.62,708600.0,12.7957,12.8266,12.7957,12.8034,708600.0
2011-02-11 14:30:00,16.62,16.66,16.62,16.66,1181400.0,12.8034,12.8343,12.8034,12.8343,1181400.0
2011-02-11 15:00:00,16.66,16.67,16.64,16.64,882800.0,12.8343,12.842,12.8189,12.8189,882800.0
2011-02-11 15:30:00,16.64,16.69,16.63,16.68,1785600.0,12.8189,12.8574,12.8112,12.8497,1785600.0
2011-02-14 09:30:00,16.71,16.75,16.6,16.72,2002800.0,12.8728,12.9036,12.788,12.8805,2002800.0
2011-02-14 10:00:00,16.73,16.8,16.71,16.8,1331400.0,12.8882,12.9421,12.8728,12.9421,1331400.0
2011-02-14 10:30:00,16.8,16.81,16.6,16.62,1147800.0,12.9421,12.9498,12.788,12.8034,1147800.0
2011-02-14 11:00:00,16.62,16.72,16.62,16.66,694200.0,12.8034,12.8805,12.8034,12.8343,694200.0
2011-02-14 11:30:00,16.66,16.72,16.65,16.69,220400.0,12.8343,12.8805,12.8266,12.8574,220400.0
2011-02-14 12:00:00,16.69,16.73,16.68,16.72,284400.0,12.8574,12.8882,12.8497,12.8805,284400.0
2011-02-14 12:30:00,16.72,16.72,16.68,16.68,606800.0,12.8805,12.8805,12.8497,12.8497,606800.0
2011-02-14 13:00:00,16.68,16.71,16.68,16.71,555600.0,12.8497,12.8728,12.8497,12.8728,555600.0
2011-02-14 13:30:00,16.7,16.7,16.68,16.68,398200.0,12.8651,12.8651,12.8497,12.8497,398200.0
2011-02-14 14:00:00,16.68,16.69,16.68,16.68,675800.0,12.8497,12.8574,12.8497,12.8497,675800.0
2011-02-14 14:30:00,16.68,16.71,16.66,16.7,381800.0,12.8497,12.8728,12.8343,12.8651,381800.0
2011-02-14 15:00:00,16.7,16.89,16.68,16.77,3927600.0,12.8651,13.0114,12.8497,12.919,3927600.0
2011-02-14 15:30:00,16.77,16.84,16.76,16.8,2245000.0,12.919,12.9729,12.9113,12.9421,2245000.0
2011-02-15 09:30:00,16.71,16.78,16.65,16.76,1429200.0,12.8728,12.9267,12.8266,12.9113,1429200.0
2011-02-15 10:00:00,16.76,16.77,16.65,16.68,752200.0,12.9113,12.919,12.8266,12.8497,752200.0
2011-02-15 10:30:00,16.68,16.75,16.67,16.71,499400.0,12.8497,12.9036,12.842,12.8728,499400.0
2011-02-15 11:00:00,16.7,16.74,16.68,16.68,466400.0,12.8651,12.8959,12.8497,12.8497,466400.0
2011-02-15 11:30:00,16.68,16.71,16.67,16.68,296400.0,12.8497,12.8728,12.842,12.8497,296400.0
2011-02-15 12:00:00,16.68,16.74,16.66,16.73,397600.0,12.8497,12.8959,12.8343,12.8882,397600.0
2011-02-15 12:30:00,16.73,16.73,16.68,16.7,365000.0,12.8882,12.8882,12.8497,12.8651,365000.0
2011-02-15 13:00:00,16.7,16.71,16.67,16.68,810800.0,12.8651,12.8728,12.842,12.8497,810800.0
2011-02-15 13:30:00,16.68,16.72,16.66,16.67,475200.0,12.8497,12.8805,12.8343,12.842,475200.0
2011-02-15 14:00:00,16.67,16.68,16.63,16.63,545400.0,12.842,12.8497,12.8112,12.8112,545400.0
2011-02-15 14:30:00,16.63,16.68,16.63,16.67,573600.0,12.8112,12.8497,12.8112,12.842,573600.0
2011-02-15 15:00:00,16.66,16.72,16.65,16.66,849400.0,12.8343,12.8805,12.8266,12.8343,849400.0
2011-02-15 15:30:00,16.66,16.67,16.58,16.59,2324400.0,12.8343,12.842,12.7726,12.7803,2324400.0
2011-02-16 09:30:00,16.65,16.75,16.57,16.72,1569400.0,12.8266,12.9036,12.7649,12.8805,1569400.0
2011-02-16 10:00:00,16.72,16.76,16.66,16.74,1004800.0,12.8805,12.9113,12.8343,12.8959,1004800.0
2011-02-16 10:30:00,16.74,16.79,16.73,16.79,658600.0,12.8959,12.9344,12.8882,12.9344,658600.0
2011-02-16 11:00:00,16.78,16.84,16.77,16.82,795200.0,12.9267,12.9729,12.919,12.9575,795200.0
2011-02-16 11:30:00,16.82,16.82,16.75,16.79,375600.0,12.9575,12.9575,12.9036,12.9344,375600.0
2011-02-16 12:00:00,16.79,16.8,16.68,16.71,495200.0,12.9344,12.9421,12.8497,12.8728,495200.0
2011-02-16 12:30:00,16.71,16.73,16.68,16.72,216600.0,12.8728,12.8882,12.8497,12.8805,216600.0
2011-02-16 13:00:00,16.72,16.73,16.67,16.7,508800.0,12.8805,12.8882,12.842,12.8651,508800.0
2011-02-16 13:30:00,16.7,16.75,16.68,16.75,277000.0,12.8651,12.9036,12.8497,12.9036,277000.0
2011-02-16 14:00:00,16.74,16.76,16.71,16.71,802200.0,12.8959,12.9113,12.8728,12.8728,802200.0
2011-02-16 14:30:00,16.71,16.79,16.71,16.77,799400.0,12.8728,12.9344,12.8728,12.919,799400.0
2011-02-16 15:00:00,16.77,16.82,16.77,16.8,820000.0,12.919,12.9575,12.919,12.9421,820000.0
2011-02-16 15:30:00,16.79,16.83,16.78,16.79,1477800.0,12.9344,12.9652,12.9267,12.9344,1477800.0
2011-02-17 09:30:00,16.76,16.79,16.65,16.67,833000.0,12.9113,12.9344,12.8266,12.842,833000.0
2011-02-17 10:00:00,16.67,16.78,16.64,16.76,1288800.0,12.842,12.9267,12.8189,12.9113,1288800.0
2011-02-17 10:30:00,16.76,16.81,16.73,16.74,474000.0,12.9113,12.9498,12.8882,12.8959,474000.0
2011-02-17 11:00:00,16.74,16.81,16.72,16.81,289400.0,12.8959,12.9498,12.8805,12.9498,289400.0
2011-02-17 11:30:00,16.81,16.83,16.79,16.79,441600.0,12.9498,12.9652,12.9344,12.9344,441600.0
2011-02-17 12:00:00,16.79,16.79,16.77,16.78,152000.0,12.9344,12.9344,12.919,12.9267,152000.0
2011-02-17 12:30:00,16.77,16.84,16.77,16.8,365000.0,12.919,12.9729,12.919,12.9421,365000.0
2011-02-17 13:00:00,16.8,16.82,16.79,16.8,385800.0,12.9421,12.9575,12.9344,12.9421,385800.0
2011-02-17 13:30:00,16.79,16.8,16.75,16.77,251000.0,12.9344,12.9421,12.9036,12.919,251000.0
2011-02-17 14:00:00,16.77,16.79,16.72,16.73,515800.0,12.919,12.9344,12.8805,12.8882,515800.0
2011-02-17 14:30:00,16.73,16.8,16.71,16.75,1036400.0,12.8882,12.9421,12.8728,12.9036,1036400.0
2011-02-17 15:00:00,16.75,16.77,16.72,16.73,854000.0,12.9036,12.919,12.8805,12.8882,854000.0
2011-02-17 15:30:00,16.74,16.77,16.72,16.75,2158600.0,12.8959,12.919,12.8805,12.9036,2158600.0
2011-02-18 09:30:00,16.68,16.8,16.64,16.79,3594000.0,12.8497,12.9421,12.8189,12.9344,3594000.0
2011-02-18 10:00:00,16.79,16.9,16.78,16.83,1193400.0,12.9344,13.0192,12.9267,12.9652,1193400.0
2011-02-18 10:30:00,16.84,16.85,16.79,16.81,376400.0,12.9729,12.9806,12.9344,12.9498,376400.0
2011-02-18 11:00:00,16.81,16.91,16.8,16.89,944800.0,12.9498,13.0269,12.9421,13.0114,944800.0
2011-02-18 11:30:00,16.89,17.0,16.89,16.98,1299800.0,13.0114,13.0962,13.0114,13.0808,1299800.0
2011-02-18 12:00:00,16.98,17.02,16.96,16.99,1187800.0,13.0808,13.1116,13.0654,13.0885,1187800.0
2011-02-18 12:30:00,16.98,16.99,16.93,16.93,539200.0,13.0808,13.0885,13.0423,13.0423,539200.0
2011-02-18 13:00:00,16.94,16.96,16.92,16.93,429400.0,13.05,13.0654,13.0346,13.0423,429400.0
2011-02-18 13:30:00,16.93,16.99,16.89,16.98,847400.0,13.0423,13.0885,13.0114,13.0808,847400.0
2011-02-18 14:00:00,16.98,17.01,16.93,16.96,868600.0,13.0808,13.1039,13.0423,13.0654,868600.0
2011-02-18 14:30:00,16.96,17.0,16.93,16.99,955600.0,13.0654,13.0962,13.0423,13.0885,955600.0
2011-02-18 15:00:00,16.99,17.0,16.93,16.94,981200.0,13.0885,13.0962,13.0423,13.05,981200.0
2011-02-18 15:30:00,16.94,17.01,16.93,17.01,1920200.0,13.05,13.1039,13.0423,13.1039,1920200.0
2011-02-22 09:30:00,16.86,16.97,16.77,16.89,1980000.0,12.9883,13.0731,12.919,13.0114,1980000.0
2011-02-22 10:00:00,16.89,16.94,16.82,16.82,1422200.0,13.0114,13.05,12.9575,12.9575,1422200.0
2011-02-22 10:30:00,16.82,16.87,16.79,16.81,867000.0,12.9575,12.996,12.9344,12.9498,867000.0
2011-02-22 11:00:00,16.81,16.82,16.66,16.69,963600.0,12.9498,12.9575,12.8343,12.8574,963600.0
2011-02-22 11:30:00,16.7,16.7,16.63,16.64,547800.0,12.8651,12.8651,12.8112,12.8189,547800.0
2011-02-22 12:00:00,16.65,16.68,16.61,16.65,558600.0,12.8266,12.8497,12.7957,12.8266,558600.0
2011-02-22 12:30:00,16.65,16.65,16.52,16.54,1001200.0,12.8266,12.8266,12.7264,12.7418,1001200.0
2011-02-22 13:00:00,16.54,16.56,16.48,16.49,648600.0,12.7418,12.7572,12.6956,12.7033,648600.0
2011-02-22 13:30:00,16.5,16.5,16.43,16.46,842800.0,12.711,12.711,12.6571,12.6802,842800.0
2011-02-22 14:00:00,16.46,16.5,16.43,16.48,1299400.0,12.6802,12.711,12.6571,12.6956,1299400.0
2011-02-22 14:30:00,16.48,16.52,16.46,16.46,707800.0,12.6956,12.7264,12.6802,12.6802,707800.0
2011-02-22 15:00:00,16.46,16.47,16.39,16.39,982800.0,12.6802,12.6879,12.6263,12.6263,982800.0
2011-02-22 15:30:00,16.39,16.4,16.34,16.39,2174400.0,12.6263,12.634,12.5877,12.6263,2174400.0
2011-02-23 09:30:00,16.36,16.39,16.04,16.05,2039800.0,12.6032,12.6263,12.3566,12.3643,2039800.0
2011-02-23 10:00:00,16.05,16.11,15.97,15.98,1590400.0,12.3643,12.4106,12.3027,12.3104,1590400.0
2011-02-23 10:30:00,15.98,16.02,15.88,15.94,1627200.0,12.3104,12.3412,12.2334,12.2796,1627200.0
2011-02-23 11:00:00,15.94,15.98,15.83,15.83,1195600.0,12.2796,12.3104,12.1949,12.1949,1195600.0
2011-02-23 11:30:00,15.83,15.86,15.78,15.81,1196800.0,12.1949,12.218,12.1563,12.1795,1196800.0
2011-02-23 12:00:00,15.81,15.81,15.7,15.79,1356600.0,12.1795,12.1795,12.0947,12.164,1356600.0
2011-02-23 12:30:00,15.79,15.83,15.74,15.81,665200.0,12.164,12.1949,12.1255,12.1795,665200.0
2011-02-23 13:00:00,15.8,15.86,15.75,15.86,968400.0,12.1718,12.218,12.1332,12.218,968400.0
2011-02-23 13:30:00,15.86,15.9,15.84,15.87,703000.0,12.218,12.2488,12.2026,12.2257,703000.0
2011-02-23 14:00:00,15.88,15.93,15.86,15.9,710600.0,12.2334,12.2719,12.218,12.2488,710600.0
2011-02-23 14:30:00,15.89,15.94,15.86,15.94,658000.0,12.2411,12.2796,12.218,12.2796,658000.0
2011-02-23 15:00:00,15.94,16.05,15.93,16.03,958000.0,12.2796,12.3643,12.2719,12.3489,958000.0
2011-02-23 15:30:00,16.03,16.04,15.94,15.96,1828200.0,12.3489,12.3566,12.2796,12.295,1828200.0
2011-02-24 09:30:00,15.9,15.92,15.72,15.78,2346200.0,12.2488,12.2642,12.1101,12.1563,2346200.0
2011-02-24 10:00:00,15.78,15.82,15.69,15.79,1405000.0,12.1563,12.1872,12.087,12.164,1405000.0
2011-02-24 10:30:00,15.8,15.81,15.71,15.78,944200.0,12.1718,12.1795,12.1024,12.1563,944200.0
2011-02-24 11:00:00,15.78,15.81,15.74,15.79,651800.0,12.1563,12.1795,12.1255,12.164,651800.0
2011-02-24 11:30:00,15.79,15.8,15.65,15.72,914800.0,12.164,12.1718,12.0562,12.1101,914800.0
2011-02-24 12:00:00,15.72,15.72,15.61,15.61,903800.0,12.1101,12.1101,12.0254,12.0254,903800.0
2011-02-24 12:30:00,15.62,15.72,15.61,15.72,566200.0,12.0331,12.1101,12.0254,12.1101,566200.0
2011-02-24 13:00:00,15.72,15.74,15.66,15.68,651000.0,12.1101,12.1255,12.0639,12.0793,651000.0
2011-02-24 13:30:00,15.68,15.71,15.59,15.63,1012000.0,12.0793,12.1024,12.01,12.0408,1012000.0
2011-02-24 14:00:00,15.63,15.8,15.62,15.77,1017200.0,12.0408,12.1718,12.0331,12.1486,1017200.0
2011-02-24 14:30:00,15.77,15.81,15.74,15.8,1273600.0,12.1486,12.1795,12.1255,12.1718,1273600.0
2011-02-24 15:00:00,15.8,15.91,15.76,15.9,1586600.0,12.1718,12.2565,12.1409,12.2488,1586600.0
2011-02-24 15:30:00,15.9,15.99,15.9,15.94,3467000.0,12.2488,12.3181,12.2488,12.2796,3467000.0
2011-02-25 09:30:00,16.07,16.23,16.0,16.18,1965000.0,12.3797,12.503,12.3258,12.4645,1965000.0
2011-02-25 10:00:00,16.18,16.25,16.15,16.22,1034000.0,12.4645,12.5184,12.4414,12.4953,1034000.0
2011-02-25 10:30:00,16.22,16.34,16.2,16.33,1155400.0,12.4953,12.5877,12.4799,12.58,1155400.0
2011-02-25 11:00:00,16.33,16.34,16.17,16.17,1894600.0,12.58,12.5877,12.4568,12.4568,1894600.0
2011-02-25 11:30:00,16.17,16.18,16.05,16.11,1424800.0,12.4568,12.4645,12.3643,12.4106,1424800.0
2011-02-25 12:00:00,16.11,16.2,16.1,16.17,463600.0,12.4106,12.4799,12.4029,12.4568,463600.0
2011-02-25 12:30:00,16.17,16.17,16.12,16.15,766800.0,12.4568,12.4568,12.4183,12.4414,766800.0
2011-02-25 13:00:00,16.15,16.19,16.13,16.18,964600.0,12.4414,12.4722,12.426,12.4645,964600.0
2011-02-25 13:30:00,16.18,16.21,16.13,16.15,1996800.0,12.4645,12.4876,12.426,12.4414,1996800.0
2011-02-25 14:00:00,16.16,16.23,16.15,16.2,1893600.0,12.4491,12.503,12.4414,12.4799,1893600.0
2011-02-25 14:30:00,16.2,16.25,16.2,16.21,1116600.0,12.4799,12.5184,12.4799,12.4876,1116600.0
2011-02-25 15:00:00,16.21,16.26,16.2,16.25,883000.0,12.4876,12.5261,12.4799,12.5184,883000.0
2011-02-25 15:30:00,16.25,16.28,16.24,16.25,2351600.0,12.5184,12.5415,12.5107,12.5184,2351600.0
2011-02-28 09:30:00,16.4,16.45,16.3,16.36,3183800.0,12.634,12.6725,12.5569,12.6032,3183800.0
2011-02-28 10:00:00,16.36,16.52,16.35,16.46,1649400.0,12.6032,12.7264,12.5955,12.6802,1649400.0
2011-02-28 10:30:00,16.46,16.49,16.43,16.45,971600.0,12.6802,12.7033,12.6571,12.6725,971600.0
2011-02-28 11:00:00,16.45,16.48,16.4,16.42,757000.0,12.6725,12.6956,12.634,12.6494,757000.0
2011-02-28 11:30:00,16.42,16.45,16.36,16.43,848400.0,12.6494,12.6725,12.6032,12.6571,848400.0
2011-02-28 12:00:00,16.43,16.46,16.43,16.45,716600.0,12.6571,12.6802,12.6571,12.6725,716600.0
2011-02-28 12:30:00,16.45,16.47,16.4,16.42,882200.0,12.6725,12.6879,12.634,12.6494,882200.0
2011-02-28 13:00:00,16.42,16.43,16.37,16.41,966000.0,12.6494,12.6571,12.6109,12.6417,966000.0
2011-02-28 13:30:00,16.41,16.43,16.38,16.38,936400.0,12.6417,12.6571,12.6186,12.6186,936400.0
2011-02-28 14:00:00,16.38,16.43,16.37,16.43,610800.0,12.6186,12.6571,12.6109,12.6571,610800.0
2011-02-28 14:30:00,16.43,16.47,16.43,16.47,627800.0,12.6571,12.6879,12.6571,12.6879,627800.0
2011-02-28 15:00:00,16.46,16.5,16.43,16.5,895600.0,12.6802,12.711,12.6571,12.711,895600.0
2011-02-28 15:30:00,16.5,16.53,16.48,16.5,2777400.0,12.711,12.7341,12.6956,12.711,2777400.0
2011-03-01 09:30:00,16.61,16.68,16.56,16.67,2798600.0,12.7957,12.8497,12.7572,12.842,2798600.0
2011-03-01 10:00:00,16.67,16.68,16.46,16.46,1939400.0,12.842,12.8497,12.6802,12.6802,1939400.0
2011-03-01 10:30:00,16.46,16.5,16.42,16.47,1755400.0,12.6802,12.711,12.6494,12.6879,1755400.0
2011-03-01 11:00:00,16.47,16.5,16.41,16.42,1094800.0,12.6879,12.711,12.6417,12.6494,1094800.0
2011-03-01 11:30:00,16.41,16.46,16.32,16.35,1316800.0,12.6417,12.6802,12.5723,12.5955,1316800.0
2011-03-01 12:00:00,16.35,16.39,16.28,16.29,859000.0,12.5955,12.6263,12.5415,12.5492,859000.0
2011-03-01 12:30:00,16.29,16.35,16.27,16.3,736800.0,12.5492,12.5955,12.5338,12.5569,736800.0
2011-03-01 13:00:00,16.3,16.32,16.25,16.3,877600.0,12.5569,12.5723,12.5184,12.5569,877600.0
2011-03-01 13:30:00,16.3,16.33,16.22,16.28,737800.0,12.5569,12.58,12.4953,12.5415,737800.0
2011-03-01 14:00:00,16.28,16.28,16.16,16.16,1322800.0,12.5415,12.5415,12.4491,12.4491,1322800.0
2011-03-01 14:30:00,16.16,16.2,16.14,16.15,1362400.0,12.4491,12.4799,12.4337,12.4414,1362400.0
2011-03-01 15:00:00,16.16,16.27,16.12,16.2,1683800.0,12.4491,12.5338,12.4183,12.4799,1683800.0
2011-03-01 15:30:00,16.2,16.25,16.18,16.2,2681800.0,12.4799,12.5184,12.4645,12.4799,2681800.0
2011-03-02 09:30:00,16.17,16.2,15.98,16.0,1625000.0,12.4568,12.4799,12.3104,12.3258,1625000.0
2011-03-02 10:00:00,16.01,16.05,15.96,15.99,1311200.0,12.3335,12.3643,12.295,12.3181,1311200.0
2011-03-02 10:30:00,15.99,16.1,15.97,16.03,1069800.0,12.3181,12.4029,12.3027,12.3489,1069800.0
2011-03-02 11:00:00,16.03,16.09,15.99,15.99,677800.0,12.3489,12.3952,12.3181,12.3181,677800.0
2011-03-02 11:30:00,15.99,16.04,15.9,15.91,1312200.0,12.3181,12.3566,12.2488,12.2565,1312200.0
2011-03-02 12:00:00,15.91,15.92,15.86,15.91,1283600.0,12.2565,12.2642,12.218,12.2565,1283600.0
2011-03-02 12:30:00,15.91,15.99,15.9,15.96,653000.0,12.2565,12.3181,12.2488,12.295,653000.0
2011-03-02 13:00:00,15.96,16.02,15.96,15.99,1253200.0,12.295,12.3412,12.295,12.3181,1253200.0
2011-03-02 13:30:00,15.99,16.02,15.9,15.94,525800.0,12.3181,12.3412,12.2488,12.2796,525800.0
2011-03-02 14:00:00,15.94,16.0,15.92,15.99,719600.0,12.2796,12.3258,12.2642,12.3181,719600.0
2011-03-02 14:30:00,15.99,16.06,15.99,15.99,829800.0,12.3181,12.372,12.3181,12.3181,829800.0
2011-03-02 15:00:00,15.99,16.06,15.99,16.03,1248400.0,12.3181,12.372,12.3181,12.3489,1248400.0
2011-03-02 15:30:00,16.03,16.13,16.03,16.11,2542800.0,12.3489,12.426,12.3489,12.4106,2542800.0
2011-03-03 09:30:00,16.22,16.52,16.22,16.45,2619600.0,12.4953,12.7264,12.4953,12.6725,2619600.0
2011-03-03 10:00:00,16.45,16.52,16.41,16.49,1478800.0,12.6725,12.7264,12.6417,12.7033,1478800.0
2011-03-03 10:30:00,16.49,16.63,16.47,16.59,1256400.0,12.7033,12.8112,12.6879,12.7803,1256400.0
2011-03-03 11:00:00,16.59,16.61,16.54,16.57,511000.0,12.7803,12.7957,12.7418,12.7649,511000.0
2011-03-03 11:30:00,16.57,16.63,16.55,16.62,621600.0,12.7649,12.8112,12.7495,12.8034,621600.0
2011-03-03 12:00:00,16.61,16.61,16.58,16.59,551800.0,12.7957,12.7957,12.7726,12.7803,551800.0
2011-03-03 12:30:00,16.59,16.59,16.53,16.53,655200.0,12.7803,12.7803,12.7341,12.7341,655200.0
2011-03-03 13:00:00,16.53,16.59,16.51,16.55,551800.0,12.7341,12.7803,12.7187,12.7495,551800.0
2011-03-03 13:30:00,16.55,16.57,16.5,16.5,384000.0,12.7495,12.7649,12.711,12.711,384000.0
2011-03-03 14:00:00,16.5,16.56,16.5,16.52,646000.0,12.711,12.7572,12.711,12.7264,646000.0
2011-03-03 14:30:00,16.53,16.55,16.5,16.54,734200.0,12.7341,12.7495,12.711,12.7418,734200.0
2011-03-03 15:00:00,16.55,16.57,16.52,16.53,560800.0,12.7495,12.7649,12.7264,12.7341,560800.0
2011-03-03 15:30:00,16.54,16.56,16.5,16.51,1446600.0,12.7418,12.7572,12.711,12.7187,1446600.0
2011-03-04 09:30:00,16.46,16.59,16.42,16.53,1249600.0,12.6802,12.7803,12.6494,12.7341,1249600.0
2011-03-04 10:00:00,16.53,16.55,16.43,16.5,1255800.0,12.7341,12.7495,12.6571,12.711,1255800.0
2011-03-04 10:30:00,16.5,16.57,16.5,16.57,581800.0,12.711,12.7649,12.711,12.7649,581800.0
2011-03-04 11:00:00,16.57,16.57,16.5,16.52,1167800.0,12.7649,12.7649,12.711,12.7264,1167800.0
2011-03-04 11:30:00,16.52,16.58,16.5,16.5,980800.0,12.7264,12.7726,12.711,12.711,980800.0
2011-03-04 12:00:00,16.5,16.51,16.34,16.36,2443000.0,12.711,12.7187,12.5877,12.6032,2443000.0
2011-03-04 12:30:00,16.36,16.45,16.31,16.43,1432800.0,12.6032,12.6725,12.5646,12.6571,1432800.0
2011-03-04 13:00:00,16.43,16.5,16.43,16.46,1348200.0,12.6571,12.711,12.6571,12.6802,1348200.0
2011-03-04 13:30:00,16.47,16.5,16.43,16.49,675000.0,12.6879,12.711,12.6571,12.7033,675000.0
2011-03-04 14:00:00,16.49,16.51,16.45,16.49,622600.0,12.7033,12.7187,12.6725,12.7033,622600.0
2011-03-04 14:30:00,16.49,16.52,16.46,16.5,614000.0,12.7033,12.7264,12.6802,12.711,614000.0
2011-03-04 15:00:00,16.5,16.56,16.46,16.47,948800.0,12.711,12.7572,12.6802,12.6879,948800.0
2011-03-04 15:30:00,16.47,16.56,16.45,16.56,2036200.0,12.6879,12.7572,12.6725,12.7572,2036200.0
2011-03-07 09:30:00,17.0,17.4,16.98,17.14,5116200.0,13.0962,13.4043,13.0808,13.204,5116200.0
2011-03-07 10:00:00,17.14,17.27,17.13,17.17,2642400.0,13.204,13.3042,13.1963,13.2271,2642400.0
2011-03-07 10:30:00,17.17,17.17,16.9,17.1,3410400.0,13.2271,13.2271,13.0192,13.1732,3410400.0
2011-03-07 11:00:00,17.1,17.11,16.96,17.06,1759200.0,13.1732,13.1809,13.0654,13.1424,1759200.0
2011-03-07 11:30:00,17.06,17.06,16.8,16.95,2215000.0,13.1424,13.1424,12.9421,13.0577,2215000.0
2011-03-07 12:00:00,16.95,16.95,16.83,16.84,1000800.0,13.0577,13.0577,12.9652,12.9729,1000800.0
2011-03-07 12:30:00,16.84,16.87,16.75,16.75,739600.0,12.9729,12.996,12.9036,12.9036,739600.0
2011-03-07 13:00:00,16.75,16.78,16.68,16.72,1292200.0,12.9036,12.9267,12.8497,12.8805,1292200.0
2011-03-07 13:30:00,16.72,16.75,16.66,16.75,1125600.0,12.8805,12.9036,12.8343,12.9036,1125600.0
2011-03-07 14:00:00,16.75,16.86,16.73,16.8,1262600.0,12.9036,12.9883,12.8882,12.9421,1262600.0
2011-03-07 14:30:00,16.8,16.85,16.77,16.83,886200.0,12.9421,12.9806,12.919,12.9652,886200.0
2011-03-07 15:00:00,16.83,16.86,16.8,16.86,1336200.0,12.9652,12.9883,12.9421,12.9883,1336200.0
2011-03-07 15:30:00,16.86,16.92,16.79,16.8,2464600.0,12.9883,13.0346,12.9344,12.9421,2464600.0
2011-03-08 09:30:00,16.86,17.04,16.81,16.93,2126000.0,12.9883,13.127,12.9498,13.0423,2126000.0
2011-03-08 10:00:00,16.93,17.02,16.91,16.97,2025200.0,13.0423,13.1116,13.0269,13.0731,2025200.0
2011-03-08 10:30:00,16.98,17.0,16.89,16.98,1127400.0,13.0808,13.0962,13.0114,13.0808,1127400.0
2011-03-08 11:00:00,16.97,17.0,16.9,17.0,1105400.0,13.0731,13.0962,13.0192,13.0962,1105400.0
2011-03-08 11:30:00,17.0,17.13,16.99,17.11,1234600.0,13.0962,13.1963,13.0885,13.1809,1234600.0
2011-03-08 12:00:00,17.1,17.14,17.09,17.13,1072000.0,13.1732,13.204,13.1655,13.1963,1072000.0
2011-03-08 12:30:00,17.14,17.16,17.08,17.11,1098000.0,13.204,13.2194,13.1578,13.1809,1098000.0
2011-03-08 13:00:00,17.1,17.11,17.06,17.1,647800.0,13.1732,13.1809,13.1424,13.1732,647800.0
2011-03-08 13:30:00,17.11,17.11,17.07,17.09,599800.0,13.1809,13.1809,13.1501,13.1655,599800.0
2011-03-08 14:00:00,17.09,17.1,16.96,17.0,988600.0,13.1655,13.1732,13.0654,13.0962,988600.0
2011-03-08 14:30:00,17.0,17.03,16.95,17.0,876600.0,13.0962,13.1193,13.0577,13.0962,876600.0
2011-03-08 15:00:00,17.0,17.0,16.94,16.99,1000000.0,13.0962,13.0962,13.05,13.0885,1000000.0
2011-03-08 15:30:00,16.99,17.04,16.97,17.0,1511400.0,13.0885,13.127,13.0731,13.0962,1511400.0
2011-03-09 09:30:00,16.98,17.05,16.86,16.96,1578000.0,13.0808,13.1347,12.9883,13.0654,1578000.0
2011-03-09 10:00:00,16.95,17.07,16.91,17.06,1090800.0,13.0577,13.1501,13.0269,13.1424,1090800.0
2011-03-09 10:30:00,17.06,17.14,16.99,17.03,2094000.0,13.1424,13.204,13.0885,13.1193,2094000.0
2011-03-09 11:00:00,17.03,17.14,17.0,17.1,1509200.0,13.1193,13.204,13.0962,13.1732,1509200.0
2011-03-09 11:30:00,17.1,17.21,17.03,17.18,1212000.0,13.1732,13.258,13.1193,13.2349,1212000.0
2011-03-09 12:00:00,17.18,17.22,17.13,17.16,872400.0,13.2349,13.2657,13.1963,13.2194,872400.0
2011-03-09 12:30:00,17.15,17.21,17.12,17.18,727400.0,13.2117,13.258,13.1886,13.2349,727400.0
2011-03-09 13:00:00,17.18,17.23,17.14,17.21,770400.0,13.2349,13.2734,13.204,13.258,770400.0
2011-03-09 13:30:00,17.21,17.21,17.15,17.17,835200.0,13.258,13.258,13.2117,13.2271,835200.0
2011-03-09 14:00:00,17.17,17.23,17.17,17.19,720200.0,13.2271,13.2734,13.2271,13.2426,720200.0
2011-03-09 14:30:00,17.19,17.25,17.16,17.23,1029400.0,13.2426,13.2888,13.2194,13.2734,1029400.0
2011-03-09 15:00:00,17.23,17.28,17.22,17.27,1307800.0,13.2734,13.3119,13.2657,13.3042,1307800.0
2011-03-09 15:30:00,17.27,17.3,17.25,17.27,2143000.0,13.3042,13.3273,13.2888,13.3042,2143000.0
2011-03-10 09:30:00,18.54,18.78,18.5,18.65,15066400.0,14.2825,14.4674,14.2517,14.3673,15066400.0
2011-03-10 10:00:00,18.65,18.75,18.5,18.61,6824000.0,14.3673,14.4443,14.2517,14.3365,6824000.0
2011-03-10 10:30:00,18.61,18.68,18.53,18.59,4024200.0,14.3365,14.3904,14.2748,14.3211,4024200.0
2011-03-10 11:00:00,18.59,18.68,18.57,18.63,3263000.0,14.3211,14.3904,14.3057,14.3519,3263000.0
2011-03-10 11:30:00,18.63,18.64,18.47,18.62,4206000.0,14.3519,14.3596,14.2286,14.3442,4206000.0
2011-03-10 12:00:00,18.61,18.86,18.53,18.75,3757000.0,14.3365,14.5291,14.2748,14.4443,3757000.0
2011-03-10 12:30:00,18.75,18.94,18.66,18.93,3140600.0,14.4443,14.5907,14.375,14.583,3140600.0
2011-03-10 13:00:00,18.93,19.0,18.86,18.91,2842600.0,14.583,14.6369,14.5291,14.5676,2842600.0
2011-03-10 13:30:00,18.9,18.93,18.79,18.88,3751800.0,14.5599,14.583,14.4751,14.5445,3751800.0
2011-03-10 14:00:00,18.89,19.11,18.89,19.02,3281400.0,14.5522,14.7217,14.5522,14.6523,3281400.0
2011-03-10 14:30:00,19.02,19.03,18.88,18.97,3360000.0,14.6523,14.66,14.5445,14.6138,3360000.0
2011-03-10 15:00:00,18.97,18.99,18.72,18.85,4820400.0,14.6138,14.6292,14.4212,14.5214,4820400.0
2011-03-10 15:30:00,18.85,19.03,18.81,18.99,8307200.0,14.5214,14.66,14.4905,14.6292,8307200.0
2011-03-11 09:30:00,18.65,18.81,18.35,18.38,5443000.0,14.3673,14.4905,14.1362,14.1593,5443000.0
2011-03-11 10:00:00,18.38,18.48,18.23,18.43,3440600.0,14.1593,14.2363,14.0437,14.1978,3440600.0
2011-03-11 10:30:00,18.43,18.49,18.33,18.35,2398200.0,14.1978,14.244,14.1208,14.1362,2398200.0
2011-03-11 11:00:00,18.36,18.38,18.27,18.32,1381200.0,14.1439,14.1593,14.0745,14.1131,1381200.0
2011-03-11 11:30:00,18.32,18.44,18.3,18.36,2159800.0,14.1131,14.2055,14.0977,14.1439,2159800.0
2011-03-11 12:00:00,18.36,18.39,18.27,18.3,1378400.0,14.1439,14.167,14.0745,14.0977,1378400.0
2011-03-11 12:30:00,18.3,18.34,18.25,18.34,907800.0,14.0977,14.1285,14.0591,14.1285,907800.0
2011-03-11 13:00:00,18.34,18.35,18.21,18.22,1106800.0,14.1285,14.1362,14.0283,14.036,1106800.0
2011-03-11 13:30:00,18.23,18.25,18.16,18.23,1489800.0,14.0437,14.0591,13.9898,14.0437,1489800.0
2011-03-11 14:00:00,18.23,18.32,18.18,18.32,1303400.0,14.0437,14.1131,14.0052,14.1131,1303400.0
2011-03-11 14:30:00,18.31,18.4,18.31,18.36,1593400.0,14.1054,14.1747,14.1054,14.1439,1593400.0
2011-03-11 15:00:00,18.37,18.41,18.33,18.4,1598200.0,14.1516,14.1824,14.1208,14.1747,1598200.0
2011-03-11 15:30:00,18.41,18.42,18.28,18.28,3836800.0,14.1824,14.1901,14.0823,14.0823,3836800.0
2011-03-14 09:30:00,18.16,18.25,17.97,18.21,2453800.0,13.9898,14.0591,13.8434,14.0283,2453800.0
2011-03-14 10:00:00,18.21,18.26,17.95,18.0,1661800.0,14.0283,14.0668,13.828,13.8666,1661800.0
2011-03-14 10:30:00,18.0,18.06,17.9,17.92,1530800.0,13.8666,13.9128,13.7895,13.8049,1530800.0
2011-03-14 11:00:00,17.92,17.97,17.78,17.81,1338200.0,13.8049,13.8434,13.6971,13.7202,1338200.0
2011-03-14 11:30:00,17.81,17.86,17.75,17.81,1191000.0,13.7202,13.7587,13.674,13.7202,1191000.0
2011-03-14 12:00:00,17.82,17.85,17.78,17.8,582200.0,13.7279,13.751,13.6971,13.7125,582200.0
2011-03-14 12:30:00,17.8,17.86,17.78,17.86,602800.0,13.7125,13.7587,13.6971,13.7587,602800.0
2011-03-14 13:00:00,17.86,17.95,17.86,17.89,787800.0,13.7587,13.828,13.7587,13.7818,787800.0
2011-03-14 13:30:00,17.89,17.89,17.82,17.83,989400.0,13.7818,13.7818,13.7279,13.7356,989400.0
2011-03-14 14:00:00,17.83,17.95,17.81,17.92,2413600.0,13.7356,13.828,13.7202,13.8049,2413600.0
2011-03-14 14:30:00,17.92,17.97,17.89,17.93,2399200.0,13.8049,13.8434,13.7818,13.8126,2399200.0
2011-03-14 15:00:00,17.94,17.97,17.92,17.93,2438800.0,13.8203,13.8434,13.8049,13.8126,2438800.0
2011-03-14 15:30:00,17.93,17.95,17.87,17.87,4567200.0,13.8126,13.828,13.7664,13.7664,4567200.0
2011-03-15 09:30:00,17.37,17.72,17.34,17.64,2720600.0,13.3812,13.6508,13.3581,13.5892,2720600.0
2011-03-15 10:00:00,17.63,17.67,17.5,17.67,1742800.0,13.5815,13.6123,13.4814,13.6123,1742800.0
2011-03-15 10:30:00,17.67,17.8,17.64,17.75,1498000.0,13.6123,13.7125,13.5892,13.674,1498000.0
2011-03-15 11:00:00,17.75,17.8,17.69,17.78,1142400.0,13.674,13.7125,13.6277,13.6971,1142400.0
2011-03-15 11:30:00,17.78,17.86,17.75,17.81,945800.0,13.6971,13.7587,13.674,13.7202,945800.0
2011-03-15 12:00:00,17.81,17.86,17.74,17.81,688600.0,13.7202,13.7587,13.6663,13.7202,688600.0
2011-03-15 12:30:00,17.81,17.83,17.69,17.77,839200.0,13.7202,13.7356,13.6277,13.6894,839200.0
2011-03-15 13:00:00,17.76,17.77,17.68,17.68,691200.0,13.6817,13.6894,13.62,13.62,691200.0
2011-03-15 13:30:00,17.69,17.8,17.68,17.79,565400.0,13.6277,13.7125,13.62,13.7048,565400.0
2011-03-15 14:00:00,17.79,17.88,17.74,17.86,1143000.0,13.7048,13.7741,13.6663,13.7587,1143000.0
2011-03-15 14:30:00,17.86,17.93,17.82,17.86,1004400.0,13.7587,13.8126,13.7279,13.7587,1004400.0
2011-03-15 15:00:00,17.86,17.95,17.85,17.93,1459800.0,13.7587,13.828,13.751,13.8126,1459800.0
2011-03-15 15:30:00,17.93,17.98,17.85,17.86,2142800.0,13.8126,13.8511,13.751,13.7587,2142800.0
2011-03-16 09:30:00,17.47,17.79,17.45,17.64,2211000.0,13.4583,13.7048,13.4429,13.5892,2211000.0
2011-03-16 10:00:00,17.64,17.74,17.61,17.66,1219600.0,13.5892,13.6663,13.5661,13.6046,1219600.0
2011-03-16 10:30:00,17.66,17.7,17.52,17.52,1168200.0,13.6046,13.6354,13.4968,13.4968,1168200.0
2011-03-16 11:00:00,17.52,17.66,17.43,17.61,2544400.0,13.4968,13.6046,13.4274,13.5661,2544400.0
2011-03-16 11:30:00,17.61,17.64,17.5,17.53,955200.0,13.5661,13.5892,13.4814,13.5045,955200.0
2011-03-16 12:00:00,17.53,17.59,17.47,17.59,1816200.0,13.5045,13.5507,13.4583,13.5507,1816200.0
2011-03-16 12:30:00,17.59,17.66,17.53,17.64,738400.0,13.5507,13.6046,13.5045,13.5892,738400.0
2011-03-16 13:00:00,17.65,17.68,17.59,17.64,577400.0,13.5969,13.62,13.5507,13.5892,577400.0
2011-03-16 13:30:00,17.64,17.65,17.55,17.55,509400.0,13.5892,13.5969,13.5199,13.5199,509400.0
2011-03-16 14:00:00,17.55,17.58,17.47,17.54,1334000.0,13.5199,13.543,13.4583,13.5122,1334000.0
2011-03-16 14:30:00,17.54,17.68,17.52,17.64,1148000.0,13.5122,13.62,13.4968,13.5892,1148000.0
2011-03-16 15:00:00,17.64,17.74,17.61,17.64,1540400.0,13.5892,13.6663,13.5661,13.5892,1540400.0
2011-03-16 15:30:00,17.64,17.66,17.5,17.5,2161000.0,13.5892,13.6046,13.4814,13.4814,2161000.0
2011-03-17 09:30:00,17.79,17.83,17.56,17.56,1314800.0,13.7048,13.7356,13.5276,13.5276,1314800.0
2011-03-17 10:00:00,17.56,17.75,17.56,17.69,1175200.0,13.5276,13.674,13.5276,13.6277,1175200.0
2011-03-17 10:30:00,17.7,17.78,17.67,17.77,1200400.0,13.6354,13.6971,13.6123,13.6894,1200400.0
2011-03-17 11:00:00,17.77,17.83,17.74,17.75,711600.0,13.6894,13.7356,13.6663,13.674,711600.0
2011-03-17 11:30:00,17.75,17.77,17.67,17.71,840800.0,13.674,13.6894,13.6123,13.6431,840800.0
2011-03-17 12:00:00,17.71,17.8,17.71,17.74,446800.0,13.6431,13.7125,13.6431,13.6663,446800.0
2011-03-17 12:30:00,17.73,17.75,17.68,17.69,401800.0,13.6586,13.674,13.62,13.6277,401800.0
2011-03-17 13:00:00,17.68,17.74,17.63,17.63,466400.0,13.62,13.6663,13.5815,13.5815,466400.0
2011-03-17 13:30:00,17.63,17.69,17.59,17.61,669200.0,13.5815,13.6277,13.5507,13.5661,669200.0
2011-03-17 14:00:00,17.61,17.68,17.59,17.65,992000.0,13.5661,13.62,13.5507,13.5969,992000.0
2011-03-17 14:30:00,17.65,17.71,17.63,17.67,710000.0,13.5969,13.6431,13.5815,13.6123,710000.0
2011-03-17 15:00:00,17.67,17.68,17.55,17.56,902000.0,13.6123,13.62,13.5199,13.5276,902000.0
2011-03-17 15:30:00,17.56,17.61,17.53,17.54,2047600.0,13.5276,13.5661,13.5045,13.5122,2047600.0
2011-03-18 09:30:00,17.78,17.85,17.7,17.71,5649000.0,13.6971,13.751,13.6354,13.6431,5649000.0
2011-03-18 10:00:00,17.71,17.73,17.51,17.61,1649800.0,13.6431,13.6586,13.4891,13.5661,1649800.0
2011-03-18 10:30:00,17.61,17.74,17.6,17.67,1243800.0,13.5661,13.6663,13.5584,13.6123,1243800.0
2011-03-18 11:00:00,17.68,17.71,17.56,17.58,880400.0,13.62,13.6431,13.5276,13.543,880400.0
2011-03-18 11:30:00,17.58,17.6,17.43,17.49,1991800.0,13.543,13.5584,13.4274,13.4737,1991800.0
2011-03-18 12:00:00,17.49,17.54,17.49,17.52,1042000.0,13.4737,13.5122,13.4737,13.4968,1042000.0
2011-03-18 12:30:00,17.52,17.55,17.48,17.51,668000.0,13.4968,13.5199,13.466,13.4891,668000.0
2011-03-18 13:00:00,17.51,17.59,17.5,17.54,625400.0,13.4891,13.5507,13.4814,13.5122,625400.0
2011-03-18 13:30:00,17.55,17.59,17.52,17.54,953000.0,13.5199,13.5507,13.4968,13.5122,953000.0
2011-03-18 14:00:00,17.54,17.56,17.43,17.45,1101200.0,13.5122,13.5276,13.4274,13.4429,1101200.0
2011-03-18 14:30:00,17.45,17.5,17.41,17.42,931200.0,13.4429,13.4814,13.412,13.4197,931200.0
2011-03-18 15:00:00,17.43,17.48,17.42,17.46,946800.0,13.4274,13.466,13.4197,13.4506,946800.0
2011-03-18 15:30:00,17.46,17.5,17.46,17.49,2181200.0,13.4506,13.4814,13.4506,13.4737,2181200.0
2011-03-21 09:30:00,17.73,17.78,17.64,17.72,1183600.0,13.6586,13.6971,13.5892,13.6508,1183600.0
2011-03-21 10:00:00,17.72,17.73,17.65,17.7,1089800.0,13.6508,13.6586,13.5969,13.6354,1089800.0
2011-03-21 10:30:00,17.71,17.73,17.66,17.67,850200.0,13.6431,13.6586,13.6046,13.6123,850200.0
2011-03-21 11:00:00,17.67,17.75,17.67,17.75,574400.0,13.6123,13.674,13.6123,13.674,574400.0
2011-03-21 11:30:00,17.75,17.75,17.7,17.71,503000.0,13.674,13.674,13.6354,13.6431,503000.0
2011-03-21 12:00:00,17.71,17.74,17.66,17.7,445200.0,13.6431,13.6663,13.6046,13.6354,445200.0
2011-03-21 12:30:00,17.7,17.71,17.64,17.64,424000.0,13.6354,13.6431,13.5892,13.5892,424000.0
2011-03-21 13:00:00,17.65,17.66,17.58,17.58,637200.0,13.5969,13.6046,13.543,13.543,637200.0
2011-03-21 13:30:00,17.58,17.64,17.58,17.64,477600.0,13.543,13.5892,13.543,13.5892,477600.0
2011-03-21 14:00:00,17.64,17.66,17.61,17.64,566000.0,13.5892,13.6046,13.5661,13.5892,566000.0
2011-03-21 14:30:00,17.65,17.67,17.61,17.63,340200.0,13.5969,13.6123,13.5661,13.5815,340200.0
2011-03-21 15:00:00,17.63,17.66,17.61,17.61,646600.0,13.5815,13.6046,13.5661,13.5661,646600.0
2011-03-21 15:30:00,17.61,17.68,17.61,17.67,1657000.0,13.5661,13.62,13.5661,13.6123,1657000.0
2011-03-22 09:30:00,17.63,17.63,17.49,17.5,1605200.0,13.5815,13.5815,13.4737,13.4814,1605200.0
2011-03-22 10:00:00,17.5,17.58,17.5,17.58,762800.0,13.4814,13.543,13.4814,13.543,762800.0
2011-03-22 10:30:00,17.58,17.58,17.41,17.41,631800.0,13.543,13.543,13.412,13.412,631800.0
2011-03-22 11:00:00,17.41,17.48,17.41,17.48,373000.0,13.412,13.466,13.412,13.466,373000.0
2011-03-22 11:30:00,17.47,17.54,17.46,17.52,305200.0,13.4583,13.5122,13.4506,13.4968,305200.0
2011-03-22 12:00:00,17.52,17.52,17.45,17.48,299400.0,13.4968,13.4968,13.4429,13.466,299400.0
2011-03-22 12:30:00,17.48,17.5,17.45,17.5,161400.0,13.466,13.4814,13.4429,13.4814,161400.0
2011-03-22 13:00:00,17.5,17.5,17.44,17.46,398000.0,13.4814,13.4814,13.4351,13.4506,398000.0
2011-03-22 13:30:00,17.46,17.5,17.43,17.49,285000.0,13.4506,13.4814,13.4274,13.4737,285000.0
2011-03-22 14:00:00,17.49,17.5,17.4,17.41,455600.0,13.4737,13.4814,13.4043,13.412,455600.0
2011-03-22 14:30:00,17.41,17.48,17.41,17.47,1019800.0,13.412,13.466,13.412,13.4583,1019800.0
2011-03-22 15:00:00,17.46,17.5,17.46,17.49,967600.0,13.4506,13.4814,13.4506,13.4737,967600.0
2011-03-22 15:30:00,17.49,17.52,17.47,17.47,1407800.0,13.4737,13.4968,13.4583,13.4583,1407800.0
2011-03-23 09:30:00,17.48,17.69,17.38,17.6,1775800.0,13.466,13.6277,13.3889,13.5584,1775800.0
2011-03-23 10:00:00,17.6,17.73,17.56,17.61,1400400.0,13.5584,13.6586,13.5276,13.5661,1400400.0
2011-03-23 10:30:00,17.61,17.68,17.57,17.66,1331000.0,13.5661,13.62,13.5353,13.6046,1331000.0
2011-03-23 11:00:00,17.66,17.91,17.65,17.88,1778200.0,13.6046,13.7972,13.5969,13.7741,1778200.0
2011-03-23 11:30:00,17.88,18.03,17.87,17.88,1743800.0,13.7741,13.8897,13.7664,13.7741,1743800.0
2011-03-23 12:00:00,17.88,18.02,17.88,18.0,972400.0,13.7741,13.882,13.7741,13.8666,972400.0
2011-03-23 12:30:00,18.0,18.1,17.98,18.07,1255400.0,13.8666,13.9436,13.8511,13.9205,1255400.0
2011-03-23 13:00:00,18.07,18.11,18.0,18.08,885600.0,13.9205,13.9513,13.8666,13.9282,885600.0
2011-03-23 13:30:00,18.08,18.21,18.08,18.21,1001000.0,13.9282,14.0283,13.9282,14.0283,1001000.0
2011-03-23 14:00:00,18.21,18.3,18.18,18.27,1957400.0,14.0283,14.0977,14.0052,14.0745,1957400.0
2011-03-23 14:30:00,18.27,18.34,18.21,18.31,1510400.0,14.0745,14.1285,14.0283,14.1054,1510400.0
2011-03-23 15:00:00,18.31,18.32,18.22,18.31,1968800.0,14.1054,14.1131,14.036,14.1054,1968800.0
2011-03-23 15:30:00,18.31,18.4,18.28,18.35,4019800.0,14.1054,14.1747,14.0823,14.1362,4019800.0
2011-03-24 09:30:00,18.46,18.46,18.27,18.3,2534200.0,14.2209,14.2209,14.0745,14.0977,2534200.0
2011-03-24 10:00:00,18.3,18.33,18.19,18.27,1302400.0,14.0977,14.1208,14.0129,14.0745,1302400.0
2011-03-24 10:30:00,18.27,18.39,18.18,18.39,1859600.0,14.0745,14.167,14.0052,14.167,1859600.0
2011-03-24 11:00:00,18.39,18.43,18.3,18.33,2374200.0,14.167,14.1978,14.0977,14.1208,2374200.0
2011-03-24 11:30:00,18.33,18.42,18.32,18.41,1067000.0,14.1208,14.1901,14.1131,14.1824,1067000.0
2011-03-24 12:00:00,18.41,18.57,18.4,18.55,2448600.0,14.1824,14.3057,14.1747,14.2903,2448600.0
2011-03-24 12:30:00,18.55,18.67,18.49,18.63,2984400.0,14.2903,14.3827,14.244,14.3519,2984400.0
2011-03-24 13:00:00,18.63,18.81,18.61,18.75,2018400.0,14.3519,14.4905,14.3365,14.4443,2018400.0
2011-03-24 13:30:00,18.75,18.81,18.7,18.77,2414800.0,14.4443,14.4905,14.4058,14.4597,2414800.0
2011-03-24 14:00:00,18.77,18.88,18.77,18.86,2347200.0,14.4597,14.5445,14.4597,14.5291,2347200.0
2011-03-24 14:30:00,18.86,18.91,18.83,18.85,2837600.0,14.5291,14.5676,14.506,14.5214,2837600.0
2011-03-24 15:00:00,18.85,18.93,18.78,18.85,3175400.0,14.5214,14.583,14.4674,14.5214,3175400.0
2011-03-24 15:30:00,18.85,18.89,18.75,18.79,2447200.0,14.5214,14.5522,14.4443,14.4751,2447200.0
2011-03-25 09:30:00,18.89,18.92,18.65,18.68,1919600.0,14.5522,14.5753,14.3673,14.3904,1919600.0
2011-03-25 10:00:00,18.68,18.74,18.54,18.66,1336400.0,14.3904,14.4366,14.2825,14.375,1336400.0
2011-03-25 10:30:00,18.66,18.84,18.66,18.83,1094600.0,14.375,14.5137,14.375,14.506,1094600.0
2011-03-25 11:00:00,18.83,18.86,18.68,18.72,773000.0,14.506,14.5291,14.3904,14.4212,773000.0
2011-03-25 11:30:00,18.72,18.75,18.68,18.73,590600.0,14.4212,14.4443,14.3904,14.4289,590600.0
2011-03-25 12:00:00,18.73,18.74,18.68,18.71,441400.0,14.4289,14.4366,14.3904,14.4135,441400.0
2011-03-25 12:30:00,18.71,18.72,18.61,18.61,537400.0,14.4135,14.4212,14.3365,14.3365,537400.0
2011-03-25 13:00:00,18.61,18.66,18.61,18.66,424000.0,14.3365,14.375,14.3365,14.375,424000.0
2011-03-25 13:30:00,18.66,18.68,18.61,18.62,500400.0,14.375,14.3904,14.3365,14.3442,500400.0
2011-03-25 14:00:00,18.61,18.63,18.52,18.54,991600.0,14.3365,14.3519,14.2671,14.2825,991600.0
2011-03-25 14:30:00,18.55,18.55,18.49,18.5,834800.0,14.2903,14.2903,14.244,14.2517,834800.0
2011-03-25 15:00:00,18.5,18.53,18.44,18.46,980800.0,14.2517,14.2748,14.2055,14.2209,980800.0
2011-03-25 15:30:00,18.46,18.49,18.4,18.45,2285000.0,14.2209,14.244,14.1747,14.2132,2285000.0
2011-03-28 09:30:00,18.49,18.55,18.22,18.4,1653600.0,14.244,14.2903,14.036,14.1747,1653600.0
2011-03-28 10:00:00,18.4,18.49,18.4,18.45,849800.0,14.1747,14.244,14.1747,14.2132,849800.0
2011-03-28 10:30:00,18.45,18.48,18.38,18.41,1162600.0,14.2132,14.2363,14.1593,14.1824,1162600.0
2011-03-28 11:00:00,18.41,18.47,18.4,18.43,706200.0,14.1824,14.2286,14.1747,14.1978,706200.0
2011-03-28 11:30:00,18.43,18.44,18.38,18.41,1241800.0,14.1978,14.2055,14.1593,14.1824,1241800.0
2011-03-28 12:00:00,18.41,18.43,18.4,18.43,463400.0,14.1824,14.1978,14.1747,14.1978,463400.0
2011-03-28 12:30:00,18.43,18.46,18.43,18.43,353600.0,14.1978,14.2209,14.1978,14.1978,353600.0
2011-03-28 13:00:00,18.43,18.46,18.42,18.43,633800.0,14.1978,14.2209,14.1901,14.1978,633800.0
2011-03-28 13:30:00,18.42,18.46,18.4,18.45,596600.0,14.1901,14.2209,14.1747,14.2132,596600.0
2011-03-28 14:00:00,18.45,18.5,18.41,18.5,895800.0,14.2132,14.2517,14.1824,14.2517,895800.0
2011-03-28 14:30:00,18.5,18.53,18.45,18.46,995600.0,14.2517,14.2748,14.2132,14.2209,995600.0
2011-03-28 15:00:00,18.46,18.49,18.43,18.43,1133800.0,14.2209,14.244,14.1978,14.1978,1133800.0
2011-03-28 15:30:00,18.43,18.45,18.41,18.45,2511800.0,14.1978,14.2132,14.1824,14.2132,2511800.0
2011-03-29 09:30:00,18.34,18.43,18.3,18.39,778800.0,14.1285,14.1978,14.0977,14.167,778800.0
2011-03-29 10:00:00,18.39,18.58,18.37,18.55,812200.0,14.167,14.3134,14.1516,14.2903,812200.0
2011-03-29 10:30:00,18.55,18.58,18.21,18.44,2932400.0,14.2903,14.3134,14.0283,14.2055,2932400.0
2011-03-29 11:00:00,18.44,18.53,18.43,18.5,651800.0,14.2055,14.2748,14.1978,14.2517,651800.0
2011-03-29 11:30:00,18.5,18.54,18.47,18.53,966600.0,14.2517,14.2825,14.2286,14.2748,966600.0
2011-03-29 12:00:00,18.53,18.53,18.44,18.45,302400.0,14.2748,14.2748,14.2055,14.2132,302400.0
2011-03-29 12:30:00,18.45,18.46,18.41,18.43,452600.0,14.2132,14.2209,14.1824,14.1978,452600.0
2011-03-29 13:00:00,18.42,18.43,18.36,18.38,406200.0,14.1901,14.1978,14.1439,14.1593,406200.0
2011-03-29 13:30:00,18.38,18.39,18.33,18.33,543800.0,14.1593,14.167,14.1208,14.1208,543800.0
2011-03-29 14:00:00,18.34,18.4,18.33,18.38,677200.0,14.1285,14.1747,14.1208,14.1593,677200.0
2011-03-29 14:30:00,18.38,18.46,18.38,18.45,736400.0,14.1593,14.2209,14.1593,14.2132,736400.0
2011-03-29 15:00:00,18.45,18.47,18.43,18.45,710800.0,14.2132,14.2286,14.1978,14.2132,710800.0
2011-03-29 15:30:00,18.45,18.46,18.41,18.43,1343000.0,14.2132,14.2209,14.1824,14.1978,1343000.0
2011-03-30 09:30:00,18.58,18.59,18.43,18.47,1083000.0,14.3134,14.3211,14.1978,14.2286,1083000.0
2011-03-30 10:00:00,18.47,18.47,18.34,18.34,717400.0,14.2286,14.2286,14.1285,14.1285,717400.0
2011-03-30 10:30:00,18.34,18.46,18.34,18.46,926800.0,14.1285,14.2209,14.1285,14.2209,926800.0
2011-03-30 11:00:00,18.46,18.46,18.37,18.38,479600.0,14.2209,14.2209,14.1516,14.1593,479600.0
2011-03-30 11:30:00,18.39,18.4,18.36,18.38,393200.0,14.167,14.1747,14.1439,14.1593,393200.0
2011-03-30 12:00:00,18.38,18.41,18.35,18.4,737800.0,14.1593,14.1824,14.1362,14.1747,737800.0
2011-03-30 12:30:00,18.4,18.4,18.33,18.35,494200.0,14.1747,14.1747,14.1208,14.1362,494200.0
2011-03-30 13:00:00,18.35,18.36,18.3,18.3,701000.0,14.1362,14.1439,14.0977,14.0977,701000.0
2011-03-30 13:30:00,18.3,18.3,18.25,18.25,675200.0,14.0977,14.0977,14.0591,14.0591,675200.0
2011-03-30 14:00:00,18.25,18.35,18.25,18.35,722800.0,14.0591,14.1362,14.0591,14.1362,722800.0
2011-03-30 14:30:00,18.35,18.38,18.31,18.31,1143000.0,14.1362,14.1593,14.1054,14.1054,1143000.0
2011-03-30 15:00:00,18.31,18.36,18.3,18.34,1409800.0,14.1054,14.1439,14.0977,14.1285,1409800.0
2011-03-30 15:30:00,18.34,18.36,18.33,18.35,1757200.0,14.1285,14.1439,14.1208,14.1362,1757200.0
2011-03-31 09:30:00,18.36,18.39,18.28,18.31,851200.0,14.1439,14.167,14.0823,14.1054,851200.0
2011-03-31 10:00:00,18.31,18.4,18.28,18.36,751400.0,14.1054,14.1747,14.0823,14.1439,751400.0
2011-03-31 10:30:00,18.36,18.44,18.36,18.4,543600.0,14.1439,14.2055,14.1439,14.1747,543600.0
2011-03-31 11:00:00,18.4,18.41,18.3,18.31,653600.0,14.1747,14.1824,14.0977,14.1054,653600.0
2011-03-31 11:30:00,18.31,18.34,18.25,18.3,629600.0,14.1054,14.1285,14.0591,14.0977,629600.0
2011-03-31 12:00:00,18.3,18.35,18.3,18.35,311000.0,14.0977,14.1362,14.0977,14.1362,311000.0
2011-03-31 12:30:00,18.35,18.36,18.32,18.34,424200.0,14.1362,14.1439,14.1131,14.1285,424200.0
2011-03-31 13:00:00,18.34,18.43,18.34,18.42,892200.0,14.1285,14.1978,14.1285,14.1901,892200.0
2011-03-31 13:30:00,18.42,18.46,18.4,18.43,987200.0,14.1901,14.2209,14.1747,14.1978,987200.0
2011-03-31 14:00:00,18.43,18.46,18.4,18.43,875400.0,14.1978,14.2209,14.1747,14.1978,875400.0
2011-03-31 14:30:00,18.43,18.46,18.41,18.46,508200.0,14.1978,14.2209,14.1824,14.2209,508200.0
2011-03-31 15:00:00,18.45,18.48,18.43,18.48,917400.0,14.2132,14.2363,14.1978,14.2363,917400.0
2011-03-31 15:30:00,18.48,18.51,18.45,18.48,2011200.0,14.2363,14.2594,14.2132,14.2363,2011200.0
2011-04-01 09:30:00,18.63,18.68,18.53,18.67,978200.0,14.3519,14.3904,14.2748,14.3827,978200.0
2011-04-01 10:00:00,18.66,18.8,18.66,18.8,891400.0,14.375,14.4828,14.375,14.4828,891400.0
2011-04-01 10:30:00,18.81,18.83,18.75,18.76,556200.0,14.4905,14.506,14.4443,14.452,556200.0
2011-04-01 11:00:00,18.76,18.8,18.71,18.74,568600.0,14.452,14.4828,14.4135,14.4366,568600.0
2011-04-01 11:30:00,18.74,18.79,18.72,18.74,557600.0,14.4366,14.4751,14.4212,14.4366,557600.0
2011-04-01 12:00:00,18.74,18.75,18.7,18.74,511200.0,14.4366,14.4443,14.4058,14.4366,511200.0
2011-04-01 12:30:00,18.74,18.74,18.69,18.71,628000.0,14.4366,14.4366,14.3981,14.4135,628000.0
2011-04-01 13:00:00,18.71,18.72,18.67,18.7,678800.0,14.4135,14.4212,14.3827,14.4058,678800.0
2011-04-01 13:30:00,18.7,18.73,18.68,18.71,442800.0,14.4058,14.4289,14.3904,14.4135,442800.0
2011-04-01 14:00:00,18.7,18.71,18.65,18.7,747000.0,14.4058,14.4135,14.3673,14.4058,747000.0
2011-04-01 14:30:00,18.7,18.7,18.57,18.6,1071000.0,14.4058,14.4058,14.3057,14.3288,1071000.0
2011-04-01 15:00:00,18.6,18.6,18.53,18.56,527600.0,14.3288,14.3288,14.2748,14.298,527600.0
2011-04-01 15:30:00,18.56,18.63,18.55,18.63,1329400.0,14.298,14.3519,14.2903,14.3519,1329400.0
2011-04-04 09:30:00,18.68,18.8,18.61,18.64,720400.0,14.3904,14.4828,14.3365,14.3596,720400.0
2011-04-04 10:00:00,18.64,18.66,18.56,18.56,530800.0,14.3596,14.375,14.298,14.298,530800.0
2011-04-04 10:30:00,18.56,18.59,18.5,18.51,552200.0,14.298,14.3211,14.2517,14.2594,552200.0
2011-04-04 11:00:00,18.51,18.54,18.48,18.54,469200.0,14.2594,14.2825,14.2363,14.2825,469200.0
2011-04-04 11:30:00,18.53,18.55,18.51,18.53,267200.0,14.2748,14.2903,14.2594,14.2748,267200.0
2011-04-04 12:00:00,18.53,18.56,18.53,18.54,287200.0,14.2748,14.298,14.2748,14.2825,287200.0
2011-04-04 12:30:00,18.54,18.55,18.47,18.49,269200.0,14.2825,14.2903,14.2286,14.244,269200.0
2011-04-04 13:00:00,18.49,18.49,18.43,18.44,566800.0,14.244,14.244,14.1978,14.2055,566800.0
2011-04-04 13:30:00,18.44,18.44,18.32,18.34,845600.0,14.2055,14.2055,14.1131,14.1285,845600.0
2011-04-04 14:00:00,18.35,18.38,18.33,18.34,892000.0,14.1362,14.1593,14.1208,14.1285,892000.0
2011-04-04 14:30:00,18.34,18.36,18.3,18.3,964000.0,14.1285,14.1439,14.0977,14.0977,964000.0
2011-04-04 15:00:00,18.3,18.36,18.29,18.36,1400400.0,14.0977,14.1439,14.09,14.1439,1400400.0
2011-04-04 15:30:00,18.36,18.37,18.31,18.36,1865000.0,14.1439,14.1516,14.1054,14.1439,1865000.0
2011-04-05 09:30:00,18.31,18.35,18.1,18.16,1976400.0,14.1054,14.1362,13.9436,13.9898,1976400.0
2011-04-05 10:00:00,18.16,18.29,18.11,18.24,1177200.0,13.9898,14.09,13.9513,14.0514,1177200.0
2011-04-05 10:30:00,18.24,18.28,18.21,18.27,774400.0,14.0514,14.0823,14.0283,14.0745,774400.0
2011-04-05 11:00:00,18.27,18.29,18.21,18.22,540800.0,14.0745,14.09,14.0283,14.036,540800.0
2011-04-05 11:30:00,18.22,18.29,18.19,18.29,528000.0,14.036,14.09,14.0129,14.09,528000.0
2011-04-05 12:00:00,18.29,18.29,18.18,18.21,556400.0,14.09,14.09,14.0052,14.0283,556400.0
2011-04-05 12:30:00,18.22,18.25,18.2,18.23,507000.0,14.036,14.0591,14.0206,14.0437,507000.0
2011-04-05 13:00:00,18.23,18.29,18.23,18.24,374800.0,14.0437,14.09,14.0437,14.0514,374800.0
2011-04-05 13:30:00,18.24,18.27,18.24,18.25,334400.0,14.0514,14.0745,14.0514,14.0591,334400.0
2011-04-05 14:00:00,18.25,18.29,18.2,18.23,1040800.0,14.0591,14.09,14.0206,14.0437,1040800.0
2011-04-05 14:30:00,18.23,18.24,18.17,18.2,440000.0,14.0437,14.0514,13.9975,14.0206,440000.0
2011-04-05 15:00:00,18.2,18.21,18.13,18.2,715200.0,14.0206,14.0283,13.9667,14.0206,715200.0
2011-04-05 15:30:00,18.2,18.24,18.15,18.2,906200.0,14.0206,14.0514,13.9821,14.0206,906200.0
2011-04-06 09:30:00,18.32,18.44,18.3,18.35,1159800.0,14.1131,14.2055,14.0977,14.1362,1159800.0
2011-04-06 10:00:00,18.35,18.4,18.18,18.25,662000.0,14.1362,14.1747,14.0052,14.0591,662000.0
2011-04-06 10:30:00,18.25,18.3,18.23,18.25,440600.0,14.0591,14.0977,14.0437,14.0591,440600.0
2011-04-06 11:00:00,18.25,18.25,18.12,18.16,668400.0,14.0591,14.0591,13.959,13.9898,668400.0
2011-04-06 11:30:00,18.16,18.2,18.05,18.05,735200.0,13.9898,14.0206,13.9051,13.9051,735200.0
2011-04-06 12:00:00,18.05,18.13,18.03,18.09,558400.0,13.9051,13.9667,13.8897,13.9359,558400.0
2011-04-06 12:30:00,18.09,18.11,18.04,18.08,257400.0,13.9359,13.9513,13.8974,13.9282,257400.0
2011-04-06 13:00:00,18.08,18.13,18.07,18.11,426000.0,13.9282,13.9667,13.9205,13.9513,426000.0
2011-04-06 13:30:00,18.11,18.17,18.11,18.16,294200.0,13.9513,13.9975,13.9513,13.9898,294200.0
2011-04-06 14:00:00,18.16,18.2,18.15,18.16,397600.0,13.9898,14.0206,13.9821,13.9898,397600.0
2011-04-06 14:30:00,18.16,18.22,18.15,18.21,377400.0,13.9898,14.036,13.9821,14.0283,377400.0
2011-04-06 15:00:00,18.21,18.22,18.18,18.19,384400.0,14.0283,14.036,14.0052,14.0129,384400.0
2011-04-06 15:30:00,18.18,18.23,18.18,18.2,832600.0,14.0052,14.0437,14.0052,14.0206,832600.0
2011-04-07 09:30:00,18.09,18.22,18.06,18.11,1217000.0,13.9359,14.036,13.9128,13.9513,1217000.0
2011-04-07 10:00:00,18.11,18.14,18.05,18.06,541600.0,13.9513,13.9744,13.9051,13.9128,541600.0
2011-04-07 10:30:00,18.06,18.08,17.83,17.95,1992800.0,13.9128,13.9282,13.7356,13.828,1992800.0
2011-04-07 11:00:00,17.95,18.0,17.9,17.91,562200.0,13.828,13.8666,13.7895,13.7972,562200.0
2011-04-07 11:30:00,17.91,17.95,17.82,17.95,823600.0,13.7972,13.828,13.7279,13.828,823600.0
2011-04-07 12:00:00,17.95,18.06,17.94,18.0,564600.0,13.828,13.9128,13.8203,13.8666,564600.0
2011-04-07 12:30:00,18.0,18.11,18.0,18.11,392200.0,13.8666,13.9513,13.8666,13.9513,392200.0
2011-04-07 13:00:00,18.11,18.11,17.98,17.98,466200.0,13.9513,13.9513,13.8511,13.8511,466200.0
2011-04-07 13:30:00,17.98,17.98,17.88,17.89,617200.0,13.8511,13.8511,13.7741,13.7818,617200.0
2011-04-07 14:00:00,17.89,17.95,17.88,17.89,510000.0,13.7818,13.828,13.7741,13.7818,510000.0
2011-04-07 14:30:00,17.89,18.0,17.88,17.98,905200.0,13.7818,13.8666,13.7741,13.8511,905200.0
2011-04-07 15:00:00,17.98,17.99,17.93,17.93,905200.0,13.8511,13.8588,13.8126,13.8126,905200.0
2011-04-07 15:30:00,17.93,17.96,17.91,17.96,1421600.0,13.8126,13.8357,13.7972,13.8357,1421600.0
2011-04-08 09:30:00,18.02,18.18,17.98,18.05,1301600.0,13.882,14.0052,13.8511,13.9051,1301600.0
2011-04-08 10:00:00,18.04,18.09,17.98,18.02,1416800.0,13.8974,13.9359,13.8511,13.882,1416800.0
2011-04-08 10:30:00,18.02,18.1,17.99,18.04,741200.0,13.882,13.9436,13.8588,13.8974,741200.0
2011-04-08 11:00:00,18.03,18.08,18.0,18.03,821000.0,13.8897,13.9282,13.8666,13.8897,821000.0
2011-04-08 11:30:00,18.03,18.1,18.01,18.04,316400.0,13.8897,13.9436,13.8743,13.8974,316400.0
2011-04-08 12:00:00,18.05,18.05,18.01,18.02,450000.0,13.9051,13.9051,13.8743,13.882,450000.0
2011-04-08 12:30:00,18.02,18.04,17.93,17.93,427400.0,13.882,13.8974,13.8126,13.8126,427400.0
2011-04-08 13:00:00,17.93,17.97,17.92,17.95,358200.0,13.8126,13.8434,13.8049,13.828,358200.0
2011-04-08 13:30:00,17.96,17.96,17.9,17.91,441200.0,13.8357,13.8357,13.7895,13.7972,441200.0
2011-04-08 14:00:00,17.91,17.94,17.86,17.89,451000.0,13.7972,13.8203,13.7587,13.7818,451000.0
2011-04-08 14:30:00,17.89,17.9,17.7,17.71,1196800.0,13.7818,13.7895,13.6354,13.6431,1196800.0
2011-04-08 15:00:00,17.71,17.85,17.7,17.81,818200.0,13.6431,13.751,13.6354,13.7202,818200.0
2011-04-08 15:30:00,17.81,17.9,17.81,17.89,1497800.0,13.7202,13.7895,13.7202,13.7818,1497800.0
2011-04-11 09:30:00,17.95,18.1,17.86,17.95,1156200.0,13.828,13.9436,13.7587,13.828,1156200.0
2011-04-11 10:00:00,17.95,17.97,17.78,17.78,665400.0,13.828,13.8434,13.6971,13.6971,665400.0
2011-04-11 10:30:00,17.79,17.92,17.76,17.86,569200.0,13.7048,13.8049,13.6817,13.7587,569200.0
2011-04-11 11:00:00,17.86,17.99,17.85,17.85,597600.0,13.7587,13.8588,13.751,13.751,597600.0
2011-04-11 11:30:00,17.86,17.86,17.75,17.75,386200.0,13.7587,13.7587,13.674,13.674,386200.0
2011-04-11 12:00:00,17.76,17.78,17.72,17.77,418000.0,13.6817,13.6971,13.6508,13.6894,418000.0
2011-04-11 12:30:00,17.77,17.78,17.7,17.7,308800.0,13.6894,13.6971,13.6354,13.6354,308800.0
2011-04-11 13:00:00,17.71,17.75,17.67,17.73,558000.0,13.6431,13.674,13.6123,13.6586,558000.0
2011-04-11 13:30:00,17.74,17.75,17.68,17.74,330800.0,13.6663,13.674,13.62,13.6663,330800.0
2011-04-11 14:00:00,17.73,17.77,17.72,17.72,459400.0,13.6586,13.6894,13.6508,13.6508,459400.0
2011-04-11 14:30:00,17.72,17.74,17.66,17.66,658800.0,13.6508,13.6663,13.6046,13.6046,658800.0
2011-04-11 15:00:00,17.66,17.67,17.61,17.64,982200.0,13.6046,13.6123,13.5661,13.5892,982200.0
2011-04-11 15:30:00,17.64,17.75,17.64,17.75,1445200.0,13.5892,13.674,13.5892,13.674,1445200.0
2011-04-12 09:30:00,17.61,17.85,17.61,17.7,1773200.0,13.5661,13.751,13.5661,13.6354,1773200.0
2011-04-12 10:00:00,17.7,17.72,17.61,17.72,950400.0,13.6354,13.6508,13.5661,13.6508,950400.0
2011-04-12 10:30:00,17.72,17.8,17.7,17.77,1399200.0,13.6508,13.7125,13.6354,13.6894,1399200.0
2011-04-12 11:00:00,17.77,17.9,17.75,17.9,826600.0,13.6894,13.7895,13.674,13.7895,826600.0
2011-04-12 11:30:00,17.9,17.91,17.81,17.82,419800.0,13.7895,13.7972,13.7202,13.7279,419800.0
2011-04-12 12:00:00,17.81,17.85,17.78,17.84,298200.0,13.7202,13.751,13.6971,13.7433,298200.0
2011-04-12 12:30:00,17.84,17.88,17.8,17.85,227000.0,13.7433,13.7741,13.7125,13.751,227000.0
2011-04-12 13:00:00,17.85,17.87,17.81,17.85,313200.0,13.751,13.7664,13.7202,13.751,313200.0
2011-04-12 13:30:00,17.85,17.87,17.79,17.83,502200.0,13.751,13.7664,13.7048,13.7356,502200.0
2011-04-12 14:00:00,17.83,17.92,17.83,17.91,696600.0,13.7356,13.8049,13.7356,13.7972,696600.0
2011-04-12 14:30:00,17.9,17.91,17.82,17.84,600600.0,13.7895,13.7972,13.7279,13.7433,600600.0
2011-04-12 15:00:00,17.85,17.89,17.81,17.82,761800.0,13.751,13.7818,13.7202,13.7279,761800.0
2011-04-12 15:30:00,17.82,17.89,17.81,17.89,1097800.0,13.7279,13.7818,13.7202,13.7818,1097800.0
2011-04-13 09:30:00,17.99,18.0,17.89,17.98,623000.0,13.8588,13.8666,13.7818,13.8511,623000.0
2011-04-13 10:00:00,17.97,18.07,17.93,18.05,878400.0,13.8434,13.9205,13.8126,13.9051,878400.0
2011-04-13 10:30:00,18.05,18.07,17.98,18.06,1114200.0,13.9051,13.9205,13.8511,13.9128,1114200.0
2011-04-13 11:00:00,18.07,18.09,18.01,18.03,817400.0,13.9205,13.9359,13.8743,13.8897,817400.0
2011-04-13 11:30:00,18.03,18.05,17.92,17.92,597400.0,13.8897,13.9051,13.8049,13.8049,597400.0
2011-04-13 12:00:00,17.92,17.98,17.91,17.95,400200.0,13.8049,13.8511,13.7972,13.828,400200.0
2011-04-13 12:30:00,17.94,17.94,17.83,17.89,472200.0,13.8203,13.8203,13.7356,13.7818,472200.0
2011-04-13 13:00:00,17.89,17.95,17.88,17.92,241200.0,13.7818,13.828,13.7741,13.8049,241200.0
2011-04-13 13:30:00,17.92,17.93,17.82,17.85,381000.0,13.8049,13.8126,13.7279,13.751,381000.0
2011-04-13 14:00:00,17.85,17.95,17.85,17.93,665600.0,13.751,13.828,13.751,13.8126,665600.0
2011-04-13 14:30:00,17.93,17.95,17.9,17.9,562400.0,13.8126,13.828,13.7895,13.7895,562400.0
2011-04-13 15:00:00,17.91,17.96,17.89,17.95,644400.0,13.7972,13.8357,13.7818,13.828,644400.0
2011-04-13 15:30:00,17.95,17.95,17.9,17.9,937000.0,13.828,13.828,13.7895,13.7895,937000.0
2011-04-14 09:30:00,17.72,17.85,17.65,17.77,1189600.0,13.6508,13.751,13.5969,13.6894,1189600.0
2011-04-14 10:00:00,17.77,17.91,17.75,17.9,918000.0,13.6894,13.7972,13.674,13.7895,918000.0
2011-04-14 10:30:00,17.9,17.93,17.83,17.89,611800.0,13.7895,13.8126,13.7356,13.7818,611800.0
2011-04-14 11:00:00,17.9,17.95,17.83,17.86,771800.0,13.7895,13.828,13.7356,13.7587,771800.0
2011-04-14 11:30:00,17.86,17.92,17.81,17.91,716800.0,13.7587,13.8049,13.7202,13.7972,716800.0
2011-04-14 12:00:00,17.91,17.95,17.86,17.93,241800.0,13.7972,13.828,13.7587,13.8126,241800.0
2011-04-14 12:30:00,17.93,17.98,17.91,17.97,264000.0,13.8126,13.8511,13.7972,13.8434,264000.0
2011-04-14 13:00:00,17.97,17.97,17.86,17.89,365400.0,13.8434,13.8434,13.7587,13.7818,365400.0
2011-04-14 13:30:00,17.89,17.89,17.79,17.81,416600.0,13.7818,13.7818,13.7048,13.7202,416600.0
2011-04-14 14:00:00,17.81,17.91,17.79,17.88,345000.0,13.7202,13.7972,13.7048,13.7741,345000.0
2011-04-14 14:30:00,17.88,17.94,17.86,17.88,394600.0,13.7741,13.8203,13.7587,13.7741,394600.0
2011-04-14 15:00:00,17.88,17.98,17.87,17.97,713800.0,13.7741,13.8511,13.7664,13.8434,713800.0
2011-04-14 15:30:00,17.97,17.99,17.92,17.96,1510800.0,13.8434,13.8588,13.8049,13.8357,1510800.0
2011-04-15 09:30:00,18.0,18.1,17.9,17.94,3069200.0,13.8666,13.9436,13.7895,13.8203,3069200.0
2011-04-15 10:00:00,17.95,18.06,17.88,17.89,875400.0,13.828,13.9128,13.7741,13.7818,875400.0
2011-04-15 10:30:00,17.89,17.97,17.81,17.93,809600.0,13.7818,13.8434,13.7202,13.8126,809600.0
2011-04-15 11:00:00,17.93,17.96,17.89,17.96,444200.0,13.8126,13.8357,13.7818,13.8357,444200.0
2011-04-15 11:30:00,17.96,17.99,17.92,17.95,502200.0,13.8357,13.8588,13.8049,13.828,502200.0
2011-04-15 12:00:00,17.96,18.06,17.95,18.05,555400.0,13.8357,13.9128,13.828,13.9051,555400.0
2011-04-15 12:30:00,18.05,18.12,18.04,18.11,580800.0,13.9051,13.959,13.8974,13.9513,580800.0
2011-04-15 13:00:00,18.11,18.13,18.06,18.1,510800.0,13.9513,13.9667,13.9128,13.9436,510800.0
2011-04-15 13:30:00,18.1,18.13,18.09,18.09,426000.0,13.9436,13.9667,13.9359,13.9359,426000.0
2011-04-15 14:00:00,18.09,18.15,18.09,18.15,615000.0,13.9359,13.9821,13.9359,13.9821,615000.0
2011-04-15 14:30:00,18.15,18.17,18.13,18.16,585000.0,13.9821,13.9975,13.9667,13.9898,585000.0
2011-04-15 15:00:00,18.16,18.18,18.11,18.14,964000.0,13.9898,14.0052,13.9513,13.9744,964000.0
2011-04-15 15:30:00,18.13,18.2,18.11,18.2,1999200.0,13.9667,14.0206,13.9513,14.0206,1999200.0
2011-04-18 09:30:00,17.91,17.93,17.67,17.7,2018800.0,13.7972,13.8126,13.6123,13.6354,2018800.0
2011-04-18 10:00:00,17.7,17.71,17.55,17.64,1583600.0,13.6354,13.6431,13.5199,13.5892,1583600.0
2011-04-18 10:30:00,17.64,17.69,17.5,17.53,1029000.0,13.5892,13.6277,13.4814,13.5045,1029000.0
2011-04-18 11:00:00,17.53,17.67,17.53,17.66,680600.0,13.5045,13.6123,13.5045,13.6046,680600.0
2011-04-18 11:30:00,17.66,17.73,17.64,17.72,541000.0,13.6046,13.6586,13.5892,13.6508,541000.0
2011-04-18 12:00:00,17.72,17.77,17.67,17.7,373200.0,13.6508,13.6894,13.6123,13.6354,373200.0
2011-04-18 12:30:00,17.7,17.73,17.68,17.69,293400.0,13.6354,13.6586,13.62,13.6277,293400.0
2011-04-18 13:00:00,17.7,17.7,17.61,17.66,333800.0,13.6354,13.6354,13.5661,13.6046,333800.0
2011-04-18 13:30:00,17.66,17.76,17.65,17.75,219800.0,13.6046,13.6817,13.5969,13.674,219800.0
2011-04-18 14:00:00,17.75,17.8,17.72,17.8,573000.0,13.674,13.7125,13.6508,13.7125,573000.0
2011-04-18 14:30:00,17.8,17.89,17.78,17.85,576200.0,13.7125,13.7818,13.6971,13.751,576200.0
2011-04-18 15:00:00,17.85,17.93,17.81,17.9,890600.0,13.751,13.8126,13.7202,13.7895,890600.0
2011-04-18 15:30:00,17.91,17.94,17.86,17.91,1488000.0,13.7972,13.8203,13.7587,13.7972,1488000.0
2011-04-19 09:30:00,17.91,18.06,17.86,18.06,1471200.0,13.7972,13.9128,13.7587,13.9128,1471200.0
2011-04-19 10:00:00,18.05,18.15,18.02,18.13,918800.0,13.9051,13.9821,13.882,13.9667,918800.0
2011-04-19 10:30:00,18.13,18.13,18.01,18.03,829600.0,13.9667,13.9667,13.8743,13.8897,829600.0
2011-04-19 11:00:00,18.03,18.07,17.95,17.98,1094000.0,13.8897,13.9205,13.828,13.8511,1094000.0
2011-04-19 11:30:00,17.98,18.02,17.97,18.02,456400.0,13.8511,13.882,13.8434,13.882,456400.0
2011-04-19 12:00:00,18.02,18.05,18.0,18.02,642800.0,13.882,13.9051,13.8666,13.882,642800.0
2011-04-19 12:30:00,18.02,18.08,18.01,18.03,545600.0,13.882,13.9282,13.8743,13.8897,545600.0
2011-04-19 13:00:00,18.03,18.11,18.03,18.05,491800.0,13.8897,13.9513,13.8897,13.9051,491800.0
2011-04-19 13:30:00,18.05,18.12,18.03,18.09,365600.0,13.9051,13.959,13.8897,13.9359,365600.0
2011-04-19 14:00:00,18.09,18.09,18.04,18.05,429200.0,13.9359,13.9359,13.8974,13.9051,429200.0
2011-04-19 14:30:00,18.05,18.06,18.03,18.06,531600.0,13.9051,13.9128,13.8897,13.9128,531600.0
2011-04-19 15:00:00,18.06,18.12,18.05,18.05,683600.0,13.9128,13.959,13.9051,13.9051,683600.0
2011-04-19 15:30:00,18.05,18.12,18.03,18.09,1482400.0,13.9051,13.959,13.8897,13.9359,1482400.0
2011-04-20 09:30:00,18.25,18.43,18.24,18.36,1323200.0,14.0591,14.1978,14.0514,14.1439,1323200.0
2011-04-20 10:00:00,18.36,18.46,18.36,18.43,983200.0,14.1439,14.2209,14.1439,14.1978,983200.0
2011-04-20 10:30:00,18.44,18.48,18.39,18.45,1000000.0,14.2055,14.2363,14.167,14.2132,1000000.0
2011-04-20 11:00:00,18.45,18.48,18.41,18.44,794200.0,14.2132,14.2363,14.1824,14.2055,794200.0
2011-04-20 11:30:00,18.43,18.46,18.39,18.42,751200.0,14.1978,14.2209,14.167,14.1901,751200.0
2011-04-20 12:00:00,18.42,18.45,18.4,18.43,469600.0,14.1901,14.2132,14.1747,14.1978,469600.0
2011-04-20 12:30:00,18.43,18.45,18.4,18.41,612600.0,14.1978,14.2132,14.1747,14.1824,612600.0
2011-04-20 13:00:00,18.41,18.47,18.41,18.46,471800.0,14.1824,14.2286,14.1824,14.2209,471800.0
2011-04-20 13:30:00,18.46,18.5,18.43,18.49,1061800.0,14.2209,14.2517,14.1978,14.244,1061800.0
2011-04-20 14:00:00,18.49,18.5,18.4,18.43,863800.0,14.244,14.2517,14.1747,14.1978,863800.0
2011-04-20 14:30:00,18.43,18.45,18.41,18.41,704800.0,14.1978,14.2132,14.1824,14.1824,704800.0
2011-04-20 15:00:00,18.41,18.43,18.36,18.43,1239000.0,14.1824,14.1978,14.1439,14.1978,1239000.0
2011-04-20 15:30:00,18.43,18.48,18.43,18.45,1663200.0,14.1978,14.2363,14.1978,14.2132,1663200.0
2011-04-21 09:30:00,18.36,18.55,18.34,18.48,2049800.0,14.1439,14.2903,14.1285,14.2363,2049800.0
2011-04-21 10:00:00,18.47,18.5,18.39,18.43,897200.0,14.2286,14.2517,14.167,14.1978,897200.0
2011-04-21 10:30:00,18.43,18.54,18.42,18.5,1591800.0,14.1978,14.2825,14.1901,14.2517,1591800.0
2011-04-21 11:00:00,18.51,18.6,18.5,18.58,1453800.0,14.2594,14.3288,14.2517,14.3134,1453800.0
2011-04-21 11:30:00,18.58,18.59,18.55,18.56,665000.0,14.3134,14.3211,14.2903,14.298,665000.0
2011-04-21 12:00:00,18.56,18.6,18.53,18.59,657400.0,14.298,14.3288,14.2748,14.3211,657400.0
2011-04-21 12:30:00,18.59,18.6,18.55,18.58,429800.0,14.3211,14.3288,14.2903,14.3134,429800.0
2011-04-21 13:00:00,18.57,18.62,18.57,18.59,568000.0,14.3057,14.3442,14.3057,14.3211,568000.0
2011-04-21 13:30:00,18.59,18.62,18.58,18.58,453000.0,14.3211,14.3442,14.3134,14.3134,453000.0
2011-04-21 14:00:00,18.59,18.61,18.58,18.59,575600.0,14.3211,14.3365,14.3134,14.3211,575600.0
2011-04-21 14:30:00,18.59,18.59,18.49,18.49,672600.0,14.3211,14.3211,14.244,14.244,672600.0
2011-04-21 15:00:00,18.5,18.51,18.47,18.49,677600.0,14.2517,14.2594,14.2286,14.244,677600.0
2011-04-21 15:30:00,18.49,18.5,18.46,18.5,1126200.0,14.244,14.2517,14.2209,14.2517,1126200.0
2011-04-25 09:30:00,18.53,18.55,18.44,18.49,793200.0,14.2748,14.2903,14.2055,14.244,793200.0
2011-04-25 10:00:00,18.5,18.53,18.43,18.52,665800.0,14.2517,14.2748,14.1978,14.2671,665800.0
2011-04-25 10:30:00,18.52,18.56,18.45,18.47,627800.0,14.2671,14.298,14.2132,14.2286,627800.0
2011-04-25 11:00:00,18.47,18.47,18.4,18.4,388200.0,14.2286,14.2286,14.1747,14.1747,388200.0
2011-04-25 11:30:00,18.4,18.43,18.39,18.4,339800.0,14.1747,14.1978,14.167,14.1747,339800.0
2011-04-25 12:00:00,18.4,18.41,18.36,18.38,314800.0,14.1747,14.1824,14.1439,14.1593,314800.0
2011-04-25 12:30:00,18.39,18.41,18.38,18.39,222400.0,14.167,14.1824,14.1593,14.167,222400.0
2011-04-25 13:00:00,18.39,18.41,18.32,18.34,764800.0,14.167,14.1824,14.1131,14.1285,764800.0
2011-04-25 13:30:00,18.34,18.4,18.34,18.4,282200.0,14.1285,14.1747,14.1285,14.1747,282200.0
2011-04-25 14:00:00,18.4,18.45,18.39,18.45,399000.0,14.1747,14.2132,14.167,14.2132,399000.0
2011-04-25 14:30:00,18.45,18.46,18.42,18.45,702800.0,14.2132,14.2209,14.1901,14.2132,702800.0
2011-04-25 15:00:00,18.45,18.46,18.42,18.44,657800.0,14.2132,14.2209,14.1901,14.2055,657800.0
2011-04-25 15:30:00,18.44,18.45,18.4,18.43,973800.0,14.2055,14.2132,14.1747,14.1978,973800.0
2011-04-26 09:30:00,18.57,18.64,18.34,18.34,1038600.0,14.3057,14.3596,14.1285,14.1285,1038600.0
2011-04-26 10:00:00,18.35,18.38,18.19,18.27,1354200.0,14.1362,14.1593,14.0129,14.0745,1354200.0
2011-04-26 10:30:00,18.27,18.43,18.25,18.42,878000.0,14.0745,14.1978,14.0591,14.1901,878000.0
2011-04-26 11:00:00,18.42,18.43,18.38,18.42,1092600.0,14.1901,14.1978,14.1593,14.1901,1092600.0
2011-04-26 11:30:00,18.43,18.43,18.34,18.43,777600.0,14.1978,14.1978,14.1285,14.1978,777600.0
2011-04-26 12:00:00,18.43,18.47,18.35,18.35,1113600.0,14.1978,14.2286,14.1362,14.1362,1113600.0
2011-04-26 12:30:00,18.35,18.4,18.3,18.33,658200.0,14.1362,14.1747,14.0977,14.1208,658200.0
2011-04-26 13:00:00,18.33,18.35,18.27,18.27,701000.0,14.1208,14.1362,14.0745,14.0745,701000.0
2011-04-26 13:30:00,18.28,18.32,18.25,18.31,584800.0,14.0823,14.1131,14.0591,14.1054,584800.0
2011-04-26 14:00:00,18.32,18.35,18.28,18.34,731200.0,14.1131,14.1362,14.0823,14.1285,731200.0
2011-04-26 14:30:00,18.34,18.37,18.28,18.3,1241000.0,14.1285,14.1516,14.0823,14.0977,1241000.0
2011-04-26 15:00:00,18.3,18.33,18.26,18.28,1210400.0,14.0977,14.1208,14.0668,14.0823,1210400.0
2011-04-26 15:30:00,18.27,18.31,18.22,18.31,1803000.0,14.0745,14.1054,14.036,14.1054,1803000.0
2011-04-27 09:30:00,18.4,18.62,18.36,18.45,1465200.0,14.1747,14.3442,14.1439,14.2132,1465200.0
2011-04-27 10:00:00,18.45,18.6,18.43,18.58,1148600.0,14.2132,14.3288,14.1978,14.3134,1148600.0
2011-04-27 10:30:00,18.59,18.64,18.57,18.64,1593600.0,14.3211,14.3596,14.3057,14.3596,1593600.0
2011-04-27 11:00:00,18.64,18.64,18.58,18.6,1071000.0,14.3596,14.3596,14.3134,14.3288,1071000.0
2011-04-27 11:30:00,18.6,18.6,18.52,18.55,826400.0,14.3288,14.3288,14.2671,14.2903,826400.0
2011-04-27 12:00:00,18.54,18.55,18.48,18.52,539400.0,14.2825,14.2903,14.2363,14.2671,539400.0
2011-04-27 12:30:00,18.53,18.6,18.48,18.57,1175200.0,14.2748,14.3288,14.2363,14.3057,1175200.0
2011-04-27 13:00:00,18.57,18.62,18.48,18.48,946600.0,14.3057,14.3442,14.2363,14.2363,946600.0
2011-04-27 13:30:00,18.48,18.53,18.44,18.45,1381800.0,14.2363,14.2748,14.2055,14.2132,1381800.0
2011-04-27 14:00:00,18.45,18.49,18.36,18.36,1063000.0,14.2132,14.244,14.1439,14.1439,1063000.0
2011-04-27 14:30:00,18.36,18.49,18.36,18.47,1276000.0,14.1439,14.244,14.1439,14.2286,1276000.0
2011-04-27 15:00:00,18.47,18.52,18.46,18.46,1236200.0,14.2286,14.2671,14.2209,14.2209,1236200.0
2011-04-27 15:30:00,18.46,18.62,18.46,18.61,2873200.0,14.2209,14.3442,14.2209,14.3365,2873200.0
2011-04-28 09:30:00,18.27,18.6,18.18,18.39,4170000.0,14.0745,14.3288,14.0052,14.167,4170000.0
2011-04-28 10:00:00,18.39,18.47,18.23,18.25,1945400.0,14.167,14.2286,14.0437,14.0591,1945400.0
2011-04-28 10:30:00,18.25,18.54,18.23,18.53,2503800.0,14.0591,14.2825,14.0437,14.2748,2503800.0
2011-04-28 11:00:00,18.53,18.64,18.44,18.52,1719000.0,14.2748,14.3596,14.2055,14.2671,1719000.0
2011-04-28 11:30:00,18.52,18.63,18.47,18.62,1520200.0,14.2671,14.3519,14.2286,14.3442,1520200.0
2011-04-28 12:00:00,18.61,18.74,18.47,18.5,1524400.0,14.3365,14.4366,14.2286,14.2517,1524400.0
2011-04-28 12:30:00,18.5,18.5,18.43,18.46,875200.0,14.2517,14.2517,14.1978,14.2209,875200.0
2011-04-28 13:00:00,18.46,18.49,18.38,18.41,868800.0,14.2209,14.244,14.1593,14.1824,868800.0
2011-04-28 13:30:00,18.41,18.42,18.28,18.39,923000.0,14.1824,14.1901,14.0823,14.167,923000.0
2011-04-28 14:00:00,18.39,18.39,18.25,18.25,702600.0,14.167,14.167,14.0591,14.0591,702600.0
2011-04-28 14:30:00,18.25,18.43,18.25,18.42,1176600.0,14.0591,14.1978,14.0591,14.1901,1176600.0
2011-04-28 15:00:00,18.42,18.47,18.36,18.43,1323400.0,14.1901,14.2286,14.1439,14.1978,1323400.0
2011-04-28 15:30:00,18.43,18.47,18.41,18.43,1630800.0,14.1978,14.2286,14.1824,14.1978,1630800.0
2011-04-29 09:30:00,18.45,18.48,18.18,18.2,1442600.0,14.2132,14.2363,14.0052,14.0206,1442600.0
2011-04-29 10:00:00,18.2,18.26,18.05,18.11,1454400.0,14.0206,14.0668,13.9051,13.9513,1454400.0
2011-04-29 10:30:00,18.11,18.17,18.07,18.14,1241600.0,13.9513,13.9975,13.9205,13.9744,1241600.0
2011-04-29 11:00:00,18.14,18.19,18.13,18.15,823200.0,13.9744,14.0129,13.9667,13.9821,823200.0
2011-04-29 11:30:00,18.15,18.21,18.14,18.14,941200.0,13.9821,14.0283,13.9744,13.9744,941200.0
2011-04-29 12:00:00,18.14,18.26,18.13,18.25,624600.0,13.9744,14.0668,13.9667,14.0591,624600.0
2011-04-29 12:30:00,18.26,18.27,18.16,18.23,591600.0,14.0668,14.0745,13.9898,14.0437,591600.0
2011-04-29 13:00:00,18.23,18.25,18.2,18.25,491200.0,14.0437,14.0591,14.0206,14.0591,491200.0
2011-04-29 13:30:00,18.25,18.27,18.22,18.25,862600.0,14.0591,14.0745,14.036,14.0591,862600.0
2011-04-29 14:00:00,18.25,18.29,18.24,18.27,549400.0,14.0591,14.09,14.0514,14.0745,549400.0
2011-04-29 14:30:00,18.27,18.29,18.23,18.23,696400.0,14.0745,14.09,14.0437,14.0437,696400.0
2011-04-29 15:00:00,18.23,18.23,18.17,18.22,1277600.0,14.0437,14.0437,13.9975,14.036,1277600.0
2011-04-29 15:30:00,18.22,18.28,18.06,18.12,5571200.0,14.036,14.0823,13.9128,13.959,5571200.0
2011-05-02 09:30:00,18.24,18.36,18.14,18.21,2358600.0,14.0514,14.1439,13.9744,14.0283,2358600.0
2011-05-02 10:00:00,18.21,18.37,18.18,18.37,1486000.0,14.0283,14.1516,14.0052,14.1516,1486000.0
2011-05-02 10:30:00,18.36,18.4,18.29,18.31,1079200.0,14.1439,14.1747,14.09,14.1054,1079200.0
2011-05-02 11:00:00,18.3,18.39,18.3,18.34,683000.0,14.0977,14.167,14.0977,14.1285,683000.0
2011-05-02 11:30:00,18.34,18.34,18.29,18.31,684200.0,14.1285,14.1285,14.09,14.1054,684200.0
2011-05-02 12:00:00,18.31,18.33,18.21,18.21,563000.0,14.1054,14.1208,14.0283,14.0283,563000.0
2011-05-02 12:30:00,18.21,18.27,18.18,18.26,617600.0,14.0283,14.0745,14.0052,14.0668,617600.0
2011-05-02 13:00:00,18.26,18.36,18.26,18.36,764000.0,14.0668,14.1439,14.0668,14.1439,764000.0
2011-05-02 13:30:00,18.36,18.39,18.35,18.36,666800.0,14.1439,14.167,14.1362,14.1439,666800.0
2011-05-02 14:00:00,18.35,18.4,18.34,18.36,779400.0,14.1362,14.1747,14.1285,14.1439,779400.0
2011-05-02 14:30:00,18.35,18.4,18.35,18.35,720200.0,14.1362,14.1747,14.1362,14.1362,720200.0
2011-05-02 15:00:00,18.35,18.42,18.34,18.4,925600.0,14.1362,14.1901,14.1285,14.1747,925600.0
2011-05-02 15:30:00,18.41,18.41,18.34,18.35,2225800.0,14.1824,14.1824,14.1285,14.1362,2225800.0
2011-05-03 09:30:00,18.24,18.29,18.1,18.11,1633200.0,14.0514,14.09,13.9436,13.9513,1633200.0
2011-05-03 10:00:00,18.11,18.16,18.05,18.05,953200.0,13.9513,13.9898,13.9051,13.9051,953200.0
2011-05-03 10:30:00,18.05,18.09,18.02,18.08,917800.0,13.9051,13.9359,13.882,13.9282,917800.0
2011-05-03 11:00:00,18.08,18.09,18.02,18.05,916000.0,13.9282,13.9359,13.882,13.9051,916000.0
2011-05-03 11:30:00,18.06,18.06,18.03,18.05,416600.0,13.9128,13.9128,13.8897,13.9051,416600.0
2011-05-03 12:00:00,18.05,18.06,18.02,18.03,415400.0,13.9051,13.9128,13.882,13.8897,415400.0
2011-05-03 12:30:00,18.03,18.04,18.0,18.02,516200.0,13.8897,13.8974,13.8666,13.882,516200.0
2011-05-03 13:00:00,18.02,18.03,17.92,17.93,1201400.0,13.882,13.8897,13.8049,13.8126,1201400.0
2011-05-03 13:30:00,17.92,18.04,17.9,18.04,813600.0,13.8049,13.8974,13.7895,13.8974,813600.0
2011-05-03 14:00:00,18.04,18.07,18.0,18.06,748800.0,13.8974,13.9205,13.8666,13.9128,748800.0
2011-05-03 14:30:00,18.06,18.08,18.01,18.05,698600.0,13.9128,13.9282,13.8743,13.9051,698600.0
2011-05-03 15:00:00,18.05,18.12,18.05,18.11,552600.0,13.9051,13.959,13.9051,13.9513,552600.0
2011-05-03 15:30:00,18.11,18.15,18.09,18.15,1335000.0,13.9513,13.9821,13.9359,13.9821,1335000.0
2011-05-04 09:30:00,18.16,18.31,18.13,18.22,1032800.0,13.9898,14.1054,13.9667,14.036,1032800.0
2011-05-04 10:00:00,18.21,18.21,18.08,18.08,817600.0,14.0283,14.0283,13.9282,13.9282,817600.0
2011-05-04 10:30:00,18.08,18.13,18.0,18.08,766000.0,13.9282,13.9667,13.8666,13.9282,766000.0
2011-05-04 11:00:00,18.08,18.13,17.99,18.0,867400.0,13.9282,13.9667,13.8588,13.8666,867400.0
2011-05-04 11:30:00,18.0,18.03,17.98,18.0,657800.0,13.8666,13.8897,13.8511,13.8666,657800.0
2011-05-04 12:00:00,18.0,18.04,17.98,17.99,852800.0,13.8666,13.8974,13.8511,13.8588,852800.0
2011-05-04 12:30:00,17.99,18.05,17.98,18.03,502600.0,13.8588,13.9051,13.8511,13.8897,502600.0
2011-05-04 13:00:00,18.03,18.15,18.01,18.14,516800.0,13.8897,13.9821,13.8743,13.9744,516800.0
2011-05-04 13:30:00,18.14,18.18,18.14,18.17,441000.0,13.9744,14.0052,13.9744,13.9975,441000.0
2011-05-04 14:00:00,18.17,18.23,18.12,18.21,628200.0,13.9975,14.0437,13.959,14.0283,628200.0
2011-05-04 14:30:00,18.21,18.28,18.18,18.22,597000.0,14.0283,14.0823,14.0052,14.036,597000.0
2011-05-04 15:00:00,18.22,18.31,18.2,18.31,986000.0,14.036,14.1054,14.0206,14.1054,986000.0
2011-05-04 15:30:00,18.31,18.33,18.25,18.28,1671600.0,14.1054,14.1208,14.0591,14.0823,1671600.0
2011-05-05 09:30:00,18.2,18.34,18.18,18.31,655200.0,14.0206,14.1285,14.0052,14.1054,655200.0
2011-05-05 10:00:00,18.31,18.36,18.31,18.32,766200.0,14.1054,14.1439,14.1054,14.1131,766200.0
2011-05-05 10:30:00,18.32,18.39,18.31,18.36,633000.0,14.1131,14.167,14.1054,14.1439,633000.0
2011-05-05 11:00:00,18.36,18.4,18.35,18.39,641400.0,14.1439,14.1747,14.1362,14.167,641400.0
2011-05-05 11:30:00,18.39,18.5,18.37,18.49,559000.0,14.167,14.2517,14.1516,14.244,559000.0
2011-05-05 12:00:00,18.49,18.54,18.44,18.47,700200.0,14.244,14.2825,14.2055,14.2286,700200.0
2011-05-05 12:30:00,18.47,18.48,18.37,18.41,376000.0,14.2286,14.2363,14.1516,14.1824,376000.0
2011-05-05 13:00:00,18.41,18.46,18.4,18.41,276000.0,14.1824,14.2209,14.1747,14.1824,276000.0
2011-05-05 13:30:00,18.42,18.46,18.36,18.46,518200.0,14.1901,14.2209,14.1439,14.2209,518200.0
2011-05-05 14:00:00,18.46,18.47,18.4,18.44,514200.0,14.2209,14.2286,14.1747,14.2055,514200.0
2011-05-05 14:30:00,18.44,18.47,18.39,18.39,643200.0,14.2055,14.2286,14.167,14.167,643200.0
2011-05-05 15:00:00,18.4,18.41,18.16,18.17,1471200.0,14.1747,14.1824,13.9898,13.9975,1471200.0
2011-05-05 15:30:00,18.16,18.27,18.16,18.25,1220000.0,13.9898,14.0745,13.9898,14.0591,1220000.0
2011-05-06 09:30:00,18.49,18.72,18.44,18.61,1281800.0,14.244,14.4212,14.2055,14.3365,1281800.0
2011-05-06 10:00:00,18.61,18.62,18.5,18.54,805600.0,14.3365,14.3442,14.2517,14.2825,805600.0
2011-05-06 10:30:00,18.54,18.67,18.52,18.65,574800.0,14.2825,14.3827,14.2671,14.3673,574800.0
2011-05-06 11:00:00,18.65,18.75,18.64,18.73,675000.0,14.3673,14.4443,14.3596,14.4289,675000.0
2011-05-06 11:30:00,18.73,18.84,18.7,18.75,996000.0,14.4289,14.5137,14.4058,14.4443,996000.0
2011-05-06 12:00:00,18.75,18.75,18.66,18.68,623800.0,14.4443,14.4443,14.375,14.3904,623800.0
2011-05-06 12:30:00,18.68,18.7,18.57,18.6,447800.0,14.3904,14.4058,14.3057,14.3288,447800.0
2011-05-06 13:00:00,18.61,18.64,18.5,18.52,511800.0,14.3365,14.3596,14.2517,14.2671,511800.0
2011-05-06 13:30:00,18.52,18.56,18.49,18.49,474400.0,14.2671,14.298,14.244,14.244,474400.0
2011-05-06 14:00:00,18.49,18.49,18.34,18.36,1665000.0,14.244,14.244,14.1285,14.1439,1665000.0
2011-05-06 14:30:00,18.36,18.38,18.25,18.28,1280200.0,14.1439,14.1593,14.0591,14.0823,1280200.0
2011-05-06 15:00:00,18.28,18.36,18.25,18.29,1057800.0,14.0823,14.1439,14.0591,14.09,1057800.0
2011-05-06 15:30:00,18.29,18.33,18.25,18.27,2078600.0,14.09,14.1208,14.0591,14.0745,2078600.0
2011-05-09 09:30:00,18.25,18.31,18.13,18.25,884000.0,14.1097,14.1561,14.017,14.1097,884000.0
2011-05-09 10:00:00,18.25,18.32,18.16,18.21,620800.0,14.1097,14.1639,14.0402,14.0788,620800.0
2011-05-09 10:30:00,18.2,18.22,18.14,18.17,658600.0,14.0711,14.0865,14.0247,14.0479,658600.0
2011-05-09 11:00:00,18.17,18.18,18.05,18.05,757800.0,14.0479,14.0556,13.9551,13.9551,757800.0
2011-05-09 11:30:00,18.05,18.15,18.05,18.14,775800.0,13.9551,14.0324,13.9551,14.0247,775800.0
2011-05-09 12:00:00,18.14,18.16,18.11,18.13,846400.0,14.0247,14.0402,14.0015,14.017,846400.0
2011-05-09 12:30:00,18.13,18.15,18.1,18.1,544000.0,14.017,14.0324,13.9938,13.9938,544000.0
2011-05-09 13:00:00,18.1,18.11,18.05,18.06,613600.0,13.9938,14.0015,13.9551,13.9628,613600.0
2011-05-09 13:30:00,18.07,18.12,18.06,18.1,494800.0,13.9706,14.0092,13.9628,13.9938,494800.0
2011-05-09 14:00:00,18.1,18.16,18.1,18.1,450600.0,13.9938,14.0402,13.9938,13.9938,450600.0
2011-05-09 14:30:00,18.1,18.17,18.1,18.14,588200.0,13.9938,14.0479,13.9938,14.0247,588200.0
2011-05-09 15:00:00,18.14,18.14,18.09,18.09,551800.0,14.0247,14.0247,13.986,13.986,551800.0
2011-05-09 15:30:00,18.09,18.1,18.04,18.06,1318800.0,13.986,13.9938,13.9474,13.9628,1318800.0
2011-05-10 09:30:00,18.18,18.24,18.11,18.17,594800.0,14.0556,14.102,14.0015,14.0479,594800.0
2011-05-10 10:00:00,18.16,18.2,18.14,18.17,833800.0,14.0402,14.0711,14.0247,14.0479,833800.0
2011-05-10 10:30:00,18.18,18.22,18.13,18.16,827600.0,14.0556,14.0865,14.017,14.0402,827600.0
2011-05-10 11:00:00,18.16,18.2,18.13,18.14,766000.0,14.0402,14.0711,14.017,14.0247,766000.0
2011-05-10 11:30:00,18.14,18.15,18.09,18.1,443000.0,14.0247,14.0324,13.986,13.9938,443000.0
2011-05-10 12:00:00,18.09,18.1,18.02,18.04,1131800.0,13.986,13.9938,13.9319,13.9474,1131800.0
2011-05-10 12:30:00,18.04,18.06,18.02,18.04,903800.0,13.9474,13.9628,13.9319,13.9474,903800.0
2011-05-10 13:00:00,18.04,18.04,18.0,18.01,732000.0,13.9474,13.9474,13.9165,13.9242,732000.0
2011-05-10 13:30:00,18.01,18.03,17.98,17.99,928000.0,13.9242,13.9397,13.901,13.9087,928000.0
2011-05-10 14:00:00,17.99,18.01,17.98,17.99,646000.0,13.9087,13.9242,13.901,13.9087,646000.0
2011-05-10 14:30:00,17.99,18.07,17.99,18.06,1026800.0,13.9087,13.9706,13.9087,13.9628,1026800.0
2011-05-10 15:00:00,18.06,18.12,18.06,18.1,1286400.0,13.9628,14.0092,13.9628,13.9938,1286400.0
2011-05-10 15:30:00,18.1,18.12,18.1,18.11,1289400.0,13.9938,14.0092,13.9938,14.0015,1289400.0
2011-05-11 09:30:00,18.08,18.18,18.04,18.07,953400.0,13.9783,14.0556,13.9474,13.9706,953400.0
2011-05-11 10:00:00,18.07,18.13,18.06,18.13,731000.0,13.9706,14.017,13.9628,14.017,731000.0
2011-05-11 10:30:00,18.13,18.13,18.06,18.06,753200.0,14.017,14.017,13.9628,13.9628,753200.0
2011-05-11 11:00:00,18.06,18.08,18.02,18.02,723200.0,13.9628,13.9783,13.9319,13.9319,723200.0
2011-05-11 11:30:00,18.02,18.03,17.92,17.92,911600.0,13.9319,13.9397,13.8546,13.8546,911600.0
2011-05-11 12:00:00,17.93,17.93,17.75,17.82,1718200.0,13.8623,13.8623,13.7232,13.7773,1718200.0
2011-05-11 12:30:00,17.82,17.9,17.8,17.9,627200.0,13.7773,13.8391,13.7618,13.8391,627200.0
2011-05-11 13:00:00,17.9,17.92,17.87,17.89,591200.0,13.8391,13.8546,13.816,13.8314,591200.0
2011-05-11 13:30:00,17.89,17.9,17.8,17.88,591000.0,13.8314,13.8391,13.7618,13.8237,591000.0
2011-05-11 14:00:00,17.88,17.92,17.86,17.87,797800.0,13.8237,13.8546,13.8082,13.816,797800.0
2011-05-11 14:30:00,17.86,17.89,17.85,17.86,721800.0,13.8082,13.8314,13.8005,13.8082,721800.0
2011-05-11 15:00:00,17.86,17.88,17.84,17.86,1220200.0,13.8082,13.8237,13.7928,13.8082,1220200.0
2011-05-11 15:30:00,17.86,17.93,17.82,17.9,2057400.0,13.8082,13.8623,13.7773,13.8391,2057400.0
2011-05-12 09:30:00,17.87,18.0,17.81,17.97,849000.0,13.816,13.9165,13.7696,13.8933,849000.0
2011-05-12 10:00:00,17.97,18.04,17.91,18.04,826600.0,13.8933,13.9474,13.8469,13.9474,826600.0
2011-05-12 10:30:00,18.04,18.05,17.98,17.99,477000.0,13.9474,13.9551,13.901,13.9087,477000.0
2011-05-12 11:00:00,17.99,18.1,17.98,18.08,533200.0,13.9087,13.9938,13.901,13.9783,533200.0
2011-05-12 11:30:00,18.09,18.14,18.07,18.11,466800.0,13.986,14.0247,13.9706,14.0015,466800.0
2011-05-12 12:00:00,18.11,18.14,18.11,18.12,361600.0,14.0015,14.0247,14.0015,14.0092,361600.0
2011-05-12 12:30:00,18.13,18.15,18.07,18.13,500200.0,14.017,14.0324,13.9706,14.017,500200.0
2011-05-12 13:00:00,18.14,18.21,18.13,18.21,597000.0,14.0247,14.0788,14.017,14.0788,597000.0
2011-05-12 13:30:00,18.21,18.23,18.18,18.22,464200.0,14.0788,14.0943,14.0556,14.0865,464200.0
2011-05-12 14:00:00,18.22,18.25,18.17,18.17,699400.0,14.0865,14.1097,14.0479,14.0479,699400.0
2011-05-12 14:30:00,18.18,18.18,18.14,18.15,585000.0,14.0556,14.0556,14.0247,14.0324,585000.0
2011-05-12 15:00:00,18.15,18.23,18.13,18.22,826600.0,14.0324,14.0943,14.017,14.0865,826600.0
2011-05-12 15:30:00,18.22,18.25,18.2,18.22,1211000.0,14.0865,14.1097,14.0711,14.0865,1211000.0
2011-05-13 09:30:00,18.22,18.29,18.1,18.22,900800.0,14.0865,14.1407,13.9938,14.0865,900800.0
2011-05-13 10:00:00,18.23,18.25,18.15,18.21,455400.0,14.0943,14.1097,14.0324,14.0788,455400.0
2011-05-13 10:30:00,18.21,18.22,18.16,18.17,311000.0,14.0788,14.0865,14.0402,14.0479,311000.0
2011-05-13 11:00:00,18.17,18.17,18.03,18.06,899200.0,14.0479,14.0479,13.9397,13.9628,899200.0
2011-05-13 11:30:00,18.06,18.1,18.02,18.05,401000.0,13.9628,13.9938,13.9319,13.9551,401000.0
2011-05-13 12:00:00,18.05,18.07,17.96,18.02,758600.0,13.9551,13.9706,13.8855,13.9319,758600.0
2011-05-13 12:30:00,18.02,18.06,18.0,18.01,464400.0,13.9319,13.9628,13.9165,13.9242,464400.0
2011-05-13 13:00:00,18.02,18.11,18.02,18.09,847000.0,13.9319,14.0015,13.9319,13.986,847000.0
2011-05-13 13:30:00,18.1,18.12,18.08,18.09,1013400.0,13.9938,14.0092,13.9783,13.986,1013400.0
2011-05-13 14:00:00,18.09,18.11,18.08,18.1,681000.0,13.986,14.0015,13.9783,13.9938,681000.0
2011-05-13 14:30:00,18.1,18.11,18.08,18.11,1098400.0,13.9938,14.0015,13.9783,14.0015,1098400.0
2011-05-13 15:00:00,18.11,18.13,18.1,18.11,516800.0,14.0015,14.017,13.9938,14.0015,516800.0
2011-05-13 15:30:00,18.11,18.14,18.07,18.08,1239000.0,14.0015,14.0247,13.9706,13.9783,1239000.0
2011-05-16 09:30:00,17.99,18.03,17.85,17.89,991800.0,13.9087,13.9397,13.8005,13.8314,991800.0
2011-05-16 10:00:00,17.89,17.98,17.89,17.97,828000.0,13.8314,13.901,13.8314,13.8933,828000.0
2011-05-16 10:30:00,17.97,18.0,17.88,17.9,686800.0,13.8933,13.9165,13.8237,13.8391,686800.0
2011-05-16 11:00:00,17.9,17.93,17.86,17.89,708200.0,13.8391,13.8623,13.8082,13.8314,708200.0
2011-05-16 11:30:00,17.89,17.91,17.83,17.84,900200.0,13.8314,13.8469,13.785,13.7928,900200.0
2011-05-16 12:00:00,17.85,17.85,17.75,17.76,805800.0,13.8005,13.8005,13.7232,13.7309,805800.0
2011-05-16 12:30:00,17.77,17.8,17.72,17.74,851400.0,13.7386,13.7618,13.7,13.7154,851400.0
2011-05-16 13:00:00,17.74,17.75,17.68,17.72,876400.0,13.7154,13.7232,13.6691,13.7,876400.0
2011-05-16 13:30:00,17.72,17.75,17.7,17.71,814800.0,13.7,13.7232,13.6845,13.6922,814800.0
2011-05-16 14:00:00,17.71,17.72,17.64,17.64,856600.0,13.6922,13.7,13.6381,13.6381,856600.0
2011-05-16 14:30:00,17.64,17.68,17.6,17.65,1644000.0,13.6381,13.6691,13.6072,13.6459,1644000.0
2011-05-16 15:00:00,17.65,17.71,17.63,17.64,913400.0,13.6459,13.6922,13.6304,13.6381,913400.0
2011-05-16 15:30:00,17.64,17.64,17.56,17.58,2293800.0,13.6381,13.6381,13.5763,13.5917,2293800.0
2011-05-17 09:30:00,17.49,17.66,17.42,17.53,1558200.0,13.5222,13.6536,13.468,13.5531,1558200.0
2011-05-17 10:00:00,17.53,17.58,17.5,17.53,1293200.0,13.5531,13.5917,13.5299,13.5531,1293200.0
2011-05-17 10:30:00,17.53,17.55,17.46,17.5,817400.0,13.5531,13.5685,13.499,13.5299,817400.0
2011-05-17 11:00:00,17.5,17.5,17.45,17.47,1018000.0,13.5299,13.5299,13.4912,13.5067,1018000.0
2011-05-17 11:30:00,17.48,17.53,17.43,17.5,428400.0,13.5144,13.5531,13.4758,13.5299,428400.0
2011-05-17 12:00:00,17.5,17.54,17.49,17.53,1055000.0,13.5299,13.5608,13.5222,13.5531,1055000.0
2011-05-17 12:30:00,17.52,17.59,17.51,17.56,1950400.0,13.5454,13.5995,13.5376,13.5763,1950400.0
2011-05-17 13:00:00,17.56,17.58,17.55,17.56,825000.0,13.5763,13.5917,13.5685,13.5763,825000.0
2011-05-17 13:30:00,17.56,17.59,17.55,17.57,1649600.0,13.5763,13.5995,13.5685,13.584,1649600.0
2011-05-17 14:00:00,17.57,17.6,17.55,17.57,1461000.0,13.584,13.6072,13.5685,13.584,1461000.0
2011-05-17 14:30:00,17.57,17.65,17.53,17.65,913600.0,13.584,13.6459,13.5531,13.6459,913600.0
2011-05-17 15:00:00,17.65,17.65,17.58,17.59,1748800.0,13.6459,13.6459,13.5917,13.5995,1748800.0
2011-05-17 15:30:00,17.59,17.65,17.58,17.65,1860000.0,13.5995,13.6459,13.5917,13.6459,1860000.0
2011-05-18 09:30:00,17.73,17.84,17.63,17.83,1415400.0,13.7077,13.7928,13.6304,13.785,1415400.0
2011-05-18 10:00:00,17.83,17.91,17.78,17.9,934600.0,13.785,13.8469,13.7464,13.8391,934600.0
2011-05-18 10:30:00,17.9,17.93,17.85,17.86,904000.0,13.8391,13.8623,13.8005,13.8082,904000.0
2011-05-18 11:00:00,17.86,17.91,17.85,17.9,1644600.0,13.8082,13.8469,13.8005,13.8391,1644600.0
2011-05-18 11:30:00,17.9,17.94,17.89,17.94,1553400.0,13.8391,13.8701,13.8314,13.8701,1553400.0
2011-05-18 12:00:00,17.94,18.03,17.94,18.02,1218400.0,13.8701,13.9397,13.8701,13.9319,1218400.0
2011-05-18 12:30:00,18.02,18.06,17.96,17.98,1058200.0,13.9319,13.9628,13.8855,13.901,1058200.0
2011-05-18 13:00:00,17.98,18.11,17.97,18.09,1359400.0,13.901,14.0015,13.8933,13.986,1359400.0
2011-05-18 13:30:00,18.09,18.2,18.08,18.13,2089000.0,13.986,14.0711,13.9783,14.017,2089000.0
2011-05-18 14:00:00,18.13,18.21,18.11,18.2,1926200.0,14.017,14.0788,14.0015,14.0711,1926200.0
2011-05-18 14:30:00,18.19,18.29,18.18,18.22,2274800.0,14.0634,14.1407,14.0556,14.0865,2274800.0
2011-05-18 15:00:00,18.21,18.28,18.2,18.27,1454000.0,14.0788,14.1329,14.0711,14.1252,1454000.0
2011-05-18 15:30:00,18.26,18.34,18.23,18.3,3214800.0,14.1175,14.1793,14.0943,14.1484,3214800.0
2011-05-19 09:30:00,18.33,18.59,18.33,18.59,2050600.0,14.1716,14.3726,14.1716,14.3726,2050600.0
2011-05-19 10:00:00,18.58,18.62,18.5,18.59,1596400.0,14.3649,14.3958,14.303,14.3726,1596400.0
2011-05-19 10:30:00,18.59,18.59,18.39,18.43,1305800.0,14.3726,14.3726,14.218,14.2489,1305800.0
2011-05-19 11:00:00,18.43,18.5,18.34,18.49,885000.0,14.2489,14.303,14.1793,14.2953,885000.0
2011-05-19 11:30:00,18.49,18.49,18.38,18.42,841600.0,14.2953,14.2953,14.2102,14.2412,841600.0
2011-05-19 12:00:00,18.41,18.57,18.41,18.57,606200.0,14.2334,14.3571,14.2334,14.3571,606200.0
2011-05-19 12:30:00,18.57,18.58,18.54,18.57,625200.0,14.3571,14.3649,14.334,14.3571,625200.0
2011-05-19 13:00:00,18.57,18.67,18.55,18.66,951800.0,14.3571,14.4345,14.3417,14.4267,951800.0
2011-05-19 13:30:00,18.67,18.68,18.57,18.6,992800.0,14.4345,14.4422,14.3571,14.3803,992800.0
2011-05-19 14:00:00,18.6,18.62,18.5,18.52,822600.0,14.3803,14.3958,14.303,14.3185,822600.0
2011-05-19 14:30:00,18.52,18.57,18.49,18.56,1302000.0,14.3185,14.3571,14.2953,14.3494,1302000.0
2011-05-19 15:00:00,18.56,18.59,18.55,18.57,765000.0,14.3494,14.3726,14.3417,14.3571,765000.0
2011-05-19 15:30:00,18.57,18.59,18.55,18.57,1378000.0,14.3571,14.3726,14.3417,14.3571,1378000.0
2011-05-20 09:30:00,18.5,18.6,18.27,18.28,1441000.0,14.303,14.3803,14.1252,14.1329,1441000.0
2011-05-20 10:00:00,18.28,18.38,18.24,18.35,1201400.0,14.1329,14.2102,14.102,14.1871,1201400.0
2011-05-20 10:30:00,18.35,18.36,18.21,18.24,884400.0,14.1871,14.1948,14.0788,14.102,884400.0
2011-05-20 11:00:00,18.24,18.25,18.2,18.2,709600.0,14.102,14.1097,14.0711,14.0711,709600.0
2011-05-20 11:30:00,18.2,18.25,18.2,18.24,926800.0,14.0711,14.1097,14.0711,14.102,926800.0
2011-05-20 12:00:00,18.25,18.36,18.25,18.36,435000.0,14.1097,14.1948,14.1097,14.1948,435000.0
2011-05-20 12:30:00,18.36,18.43,18.36,18.38,462200.0,14.1948,14.2489,14.1948,14.2102,462200.0
2011-05-20 13:00:00,18.38,18.42,18.36,18.36,498800.0,14.2102,14.2412,14.1948,14.1948,498800.0
2011-05-20 13:30:00,18.36,18.43,18.36,18.42,409600.0,14.1948,14.2489,14.1948,14.2412,409600.0
2011-05-20 14:00:00,18.43,18.43,18.38,18.41,315400.0,14.2489,14.2489,14.2102,14.2334,315400.0
2011-05-20 14:30:00,18.41,18.42,18.36,18.38,445600.0,14.2334,14.2412,14.1948,14.2102,445600.0
2011-05-20 15:00:00,18.39,18.39,18.32,18.34,509400.0,14.218,14.218,14.1639,14.1793,509400.0
2011-05-20 15:30:00,18.34,18.36,18.3,18.31,1030400.0,14.1793,14.1948,14.1484,14.1561,1030400.0
2011-05-23 09:30:00,17.99,18.21,17.97,18.18,1160200.0,13.9087,14.0788,13.8933,14.0556,1160200.0
2011-05-23 10:00:00,18.18,18.25,18.15,18.17,1323000.0,14.0556,14.1097,14.0324,14.0479,1323000.0
2011-05-23 10:30:00,18.17,18.24,18.11,18.14,1063200.0,14.0479,14.102,14.0015,14.0247,1063200.0
2011-05-23 11:00:00,18.14,18.2,18.09,18.2,929800.0,14.0247,14.0711,13.986,14.0711,929800.0
2011-05-23 11:30:00,18.2,18.2,18.1,18.13,694600.0,14.0711,14.0711,13.9938,14.017,694600.0
2011-05-23 12:00:00,18.13,18.15,18.08,18.09,743400.0,14.017,14.0324,13.9783,13.986,743400.0
2011-05-23 12:30:00,18.1,18.19,18.07,18.18,590000.0,13.9938,14.0634,13.9706,14.0556,590000.0
2011-05-23 13:00:00,18.18,18.22,18.17,18.2,398600.0,14.0556,14.0865,14.0479,14.0711,398600.0
2011-05-23 13:30:00,18.2,18.29,18.2,18.26,631600.0,14.0711,14.1407,14.0711,14.1175,631600.0
2011-05-23 14:00:00,18.27,18.34,18.27,18.31,433200.0,14.1252,14.1793,14.1252,14.1561,433200.0
2011-05-23 14:30:00,18.31,18.38,18.3,18.32,828400.0,14.1561,14.2102,14.1484,14.1639,828400.0
2011-05-23 15:00:00,18.32,18.38,18.31,18.33,1032200.0,14.1639,14.2102,14.1561,14.1716,1032200.0
2011-05-23 15:30:00,18.33,18.33,18.22,18.23,1753200.0,14.1716,14.1716,14.0865,14.0943,1753200.0
2011-05-24 09:30:00,18.17,18.27,18.05,18.23,2326800.0,14.0479,14.1252,13.9551,14.0943,2326800.0
2011-05-24 10:00:00,18.23,18.29,18.17,18.17,1024600.0,14.0943,14.1407,14.0479,14.0479,1024600.0
2011-05-24 10:30:00,18.17,18.21,18.14,18.17,727800.0,14.0479,14.0788,14.0247,14.0479,727800.0
2011-05-24 11:00:00,18.17,18.19,18.13,18.13,601400.0,14.0479,14.0634,14.017,14.017,601400.0
2011-05-24 11:30:00,18.13,18.17,18.11,18.15,391800.0,14.017,14.0479,14.0015,14.0324,391800.0
2011-05-24 12:00:00,18.15,18.16,18.12,18.13,374600.0,14.0324,14.0402,14.0092,14.017,374600.0
2011-05-24 12:30:00,18.13,18.15,18.13,18.13,299800.0,14.017,14.0324,14.017,14.017,299800.0
2011-05-24 13:00:00,18.13,18.15,18.12,18.13,319600.0,14.017,14.0324,14.0092,14.017,319600.0
2011-05-24 13:30:00,18.13,18.19,18.09,18.18,456400.0,14.017,14.0634,13.986,14.0556,456400.0
2011-05-24 14:00:00,18.19,18.23,18.18,18.22,505800.0,14.0634,14.0943,14.0556,14.0865,505800.0
2011-05-24 14:30:00,18.21,18.22,18.19,18.2,374200.0,14.0788,14.0865,14.0634,14.0711,374200.0
2011-05-24 15:00:00,18.21,18.24,18.2,18.21,524800.0,14.0788,14.102,14.0711,14.0788,524800.0
2011-05-24 15:30:00,18.21,18.21,18.14,18.16,1015200.0,14.0788,14.0788,14.0247,14.0402,1015200.0
2011-05-25 09:30:00,18.17,18.18,18.02,18.07,883600.0,14.0479,14.0556,13.9319,13.9706,883600.0
2011-05-25 10:00:00,18.07,18.1,18.02,18.07,767000.0,13.9706,13.9938,13.9319,13.9706,767000.0
2011-05-25 10:30:00,18.07,18.12,18.04,18.05,431400.0,13.9706,14.0092,13.9474,13.9551,431400.0
2011-05-25 11:00:00,18.05,18.1,18.05,18.06,327800.0,13.9551,13.9938,13.9551,13.9628,327800.0
2011-05-25 11:30:00,18.06,18.12,18.06,18.11,293000.0,13.9628,14.0092,13.9628,14.0015,293000.0
2011-05-25 12:00:00,18.11,18.12,18.07,18.07,277000.0,14.0015,14.0092,13.9706,13.9706,277000.0
2011-05-25 12:30:00,18.07,18.09,18.05,18.07,518400.0,13.9706,13.986,13.9551,13.9706,518400.0
2011-05-25 13:00:00,18.08,18.08,18.05,18.07,774200.0,13.9783,13.9783,13.9551,13.9706,774200.0
2011-05-25 13:30:00,18.07,18.1,18.05,18.07,509600.0,13.9706,13.9938,13.9551,13.9706,509600.0
2011-05-25 14:00:00,18.07,18.08,18.04,18.07,601200.0,13.9706,13.9783,13.9474,13.9706,601200.0
2011-05-25 14:30:00,18.07,18.08,18.04,18.08,1120000.0,13.9706,13.9783,13.9474,13.9783,1120000.0
2011-05-25 15:00:00,18.08,18.15,18.07,18.1,946000.0,13.9783,14.0324,13.9706,13.9938,946000.0
2011-05-25 15:30:00,18.1,18.11,18.04,18.07,1389400.0,13.9938,14.0015,13.9474,13.9706,1389400.0
2011-05-26 09:30:00,17.96,18.09,17.93,18.0,1230200.0,13.8855,13.986,13.8623,13.9165,1230200.0
2011-05-26 10:00:00,18.0,18.08,17.98,18.06,1267800.0,13.9165,13.9783,13.901,13.9628,1267800.0
2011-05-26 10:30:00,18.07,18.11,18.03,18.04,800400.0,13.9706,14.0015,13.9397,13.9474,800400.0
2011-05-26 11:00:00,18.04,18.11,18.03,18.11,656200.0,13.9474,14.0015,13.9397,14.0015,656200.0
2011-05-26 11:30:00,18.11,18.11,18.07,18.1,312600.0,14.0015,14.0015,13.9706,13.9938,312600.0
2011-05-26 12:00:00,18.1,18.16,18.1,18.16,310600.0,13.9938,14.0402,13.9938,14.0402,310600.0
2011-05-26 12:30:00,18.16,18.21,18.16,18.17,394200.0,14.0402,14.0788,14.0402,14.0479,394200.0
2011-05-26 13:00:00,18.18,18.25,18.18,18.22,425600.0,14.0556,14.1097,14.0556,14.0865,425600.0
2011-05-26 13:30:00,18.23,18.24,18.19,18.2,273000.0,14.0943,14.102,14.0634,14.0711,273000.0
2011-05-26 14:00:00,18.19,18.25,18.19,18.25,637400.0,14.0634,14.1097,14.0634,14.1097,637400.0
2011-05-26 14:30:00,18.25,18.29,18.24,18.28,596000.0,14.1097,14.1407,14.102,14.1329,596000.0
2011-05-26 15:00:00,18.28,18.28,18.24,18.28,606400.0,14.1329,14.1329,14.102,14.1329,606400.0
2011-05-26 15:30:00,18.28,18.29,18.2,18.22,1366600.0,14.1329,14.1407,14.0711,14.0865,1366600.0
2011-05-27 09:30:00,18.18,18.25,18.15,18.2,739200.0,14.0556,14.1097,14.0324,14.0711,739200.0
2011-05-27 10:00:00,18.2,18.24,18.11,18.24,671000.0,14.0711,14.102,14.0015,14.102,671000.0
2011-05-27 10:30:00,18.24,18.28,18.24,18.26,379800.0,14.102,14.1329,14.102,14.1175,379800.0
2011-05-27 11:00:00,18.26,18.3,18.25,18.27,398800.0,14.1175,14.1484,14.1097,14.1252,398800.0
2011-05-27 11:30:00,18.27,18.28,18.24,18.27,344200.0,14.1252,14.1329,14.102,14.1252,344200.0
2011-05-27 12:00:00,18.27,18.28,18.24,18.25,431200.0,14.1252,14.1329,14.102,14.1097,431200.0
2011-05-27 12:30:00,18.25,18.25,18.21,18.21,173200.0,14.1097,14.1097,14.0788,14.0788,173200.0
2011-05-27 13:00:00,18.21,18.24,18.2,18.23,211400.0,14.0788,14.102,14.0711,14.0943,211400.0
2011-05-27 13:30:00,18.24,18.24,18.21,18.24,252400.0,14.102,14.102,14.0788,14.102,252400.0
2011-05-27 14:00:00,18.24,18.25,18.22,18.23,303200.0,14.102,14.1097,14.0865,14.0943,303200.0
2011-05-27 14:30:00,18.23,18.25,18.2,18.21,402200.0,14.0943,14.1097,14.0711,14.0788,402200.0
2011-05-27 15:00:00,18.2,18.23,18.19,18.22,370800.0,14.0711,14.0943,14.0634,14.0865,370800.0
2011-05-27 15:30:00,18.22,18.23,18.2,18.23,797200.0,14.0865,14.0943,14.0711,14.0943,797200.0
2011-05-31 09:30:00,18.38,18.46,18.32,18.33,1043400.0,14.2102,14.2721,14.1639,14.1716,1043400.0
2011-05-31 10:00:00,18.32,18.33,18.26,18.31,818200.0,14.1639,14.1716,14.1175,14.1561,818200.0
2011-05-31 10:30:00,18.31,18.32,18.25,18.3,634800.0,14.1561,14.1639,14.1097,14.1484,634800.0
2011-05-31 11:00:00,18.29,18.33,18.29,18.32,328200.0,14.1407,14.1716,14.1407,14.1639,328200.0
2011-05-31 11:30:00,18.32,18.34,18.3,18.32,340400.0,14.1639,14.1793,14.1484,14.1639,340400.0
2011-05-31 12:00:00,18.32,18.32,18.27,18.3,357000.0,14.1639,14.1639,14.1252,14.1484,357000.0
2011-05-31 12:30:00,18.3,18.31,18.25,18.3,308000.0,14.1484,14.1561,14.1097,14.1484,308000.0
2011-05-31 13:00:00,18.3,18.34,18.3,18.3,228000.0,14.1484,14.1793,14.1484,14.1484,228000.0
2011-05-31 13:30:00,18.3,18.34,18.3,18.34,605200.0,14.1484,14.1793,14.1484,14.1793,605200.0
2011-05-31 14:00:00,18.33,18.34,18.3,18.31,327800.0,14.1716,14.1793,14.1484,14.1561,327800.0
2011-05-31 14:30:00,18.31,18.33,18.29,18.32,279600.0,14.1561,14.1716,14.1407,14.1639,279600.0
2011-05-31 15:00:00,18.32,18.32,18.28,18.3,452200.0,14.1639,14.1639,14.1329,14.1484,452200.0
2011-05-31 15:30:00,18.3,18.39,18.28,18.39,1509600.0,14.1484,14.218,14.1329,14.218,1509600.0
2011-06-01 09:30:00,18.27,18.38,18.23,18.25,1189800.0,14.1252,14.2102,14.0943,14.1097,1189800.0
2011-06-01 10:00:00,18.26,18.27,18.14,18.16,1169600.0,14.1175,14.1252,14.0247,14.0402,1169600.0
2011-06-01 10:30:00,18.16,18.18,18.08,18.08,647000.0,14.0402,14.0556,13.9783,13.9783,647000.0
2011-06-01 11:00:00,18.08,18.11,18.05,18.11,712200.0,13.9783,14.0015,13.9551,14.0015,712200.0
2011-06-01 11:30:00,18.11,18.11,18.05,18.06,275600.0,14.0015,14.0015,13.9551,13.9628,275600.0
2011-06-01 12:00:00,18.05,18.07,18.0,18.02,613200.0,13.9551,13.9706,13.9165,13.9319,613200.0
2011-06-01 12:30:00,18.02,18.09,18.02,18.08,314200.0,13.9319,13.986,13.9319,13.9783,314200.0
2011-06-01 13:00:00,18.08,18.11,18.05,18.07,807800.0,13.9783,14.0015,13.9551,13.9706,807800.0
2011-06-01 13:30:00,18.06,18.09,18.04,18.09,1557400.0,13.9628,13.986,13.9474,13.986,1557400.0
2011-06-01 14:00:00,18.09,18.09,18.03,18.03,608400.0,13.986,13.986,13.9397,13.9397,608400.0
2011-06-01 14:30:00,18.03,18.03,17.97,18.02,786400.0,13.9397,13.9397,13.8933,13.9319,786400.0
2011-06-01 15:00:00,18.02,18.04,18.0,18.0,928600.0,13.9319,13.9474,13.9165,13.9165,928600.0
2011-06-01 15:30:00,18.0,18.04,17.95,17.99,4281000.0,13.9165,13.9474,13.8778,13.9087,4281000.0
2011-06-02 09:30:00,18.01,18.05,17.83,18.0,1068600.0,13.9242,13.9551,13.785,13.9165,1068600.0
2011-06-02 10:00:00,18.0,18.09,17.98,18.05,837800.0,13.9165,13.986,13.901,13.9551,837800.0
2011-06-02 10:30:00,18.05,18.11,18.04,18.04,598400.0,13.9551,14.0015,13.9474,13.9474,598400.0
2011-06-02 11:00:00,18.04,18.04,17.93,17.93,430000.0,13.9474,13.9474,13.8623,13.8623,430000.0
2011-06-02 11:30:00,17.94,17.95,17.85,17.93,638200.0,13.8701,13.8778,13.8005,13.8623,638200.0
2011-06-02 12:00:00,17.93,17.97,17.9,17.96,414400.0,13.8623,13.8933,13.8391,13.8855,414400.0
2011-06-02 12:30:00,17.96,17.99,17.91,17.97,626600.0,13.8855,13.9087,13.8469,13.8933,626600.0
2011-06-02 13:00:00,17.97,18.02,17.95,17.98,453200.0,13.8933,13.9319,13.8778,13.901,453200.0
2011-06-02 13:30:00,17.97,17.98,17.89,17.96,518400.0,13.8933,13.901,13.8314,13.8855,518400.0
2011-06-02 14:00:00,17.96,18.03,17.95,17.96,405400.0,13.8855,13.9397,13.8778,13.8855,405400.0
2011-06-02 14:30:00,17.96,18.0,17.95,18.0,294400.0,13.8855,13.9165,13.8778,13.9165,294400.0
2011-06-02 15:00:00,18.0,18.02,17.98,17.99,339800.0,13.9165,13.9319,13.901,13.9087,339800.0
2011-06-02 15:30:00,17.99,18.0,17.94,17.96,889800.0,13.9087,13.9165,13.8701,13.8855,889800.0
2011-06-03 09:30:00,17.7,17.74,17.52,17.61,1994000.0,13.6845,13.7154,13.5454,13.6149,1994000.0
2011-06-03 10:00:00,17.62,17.73,17.61,17.72,1335000.0,13.6227,13.7077,13.6149,13.7,1335000.0
2011-06-03 10:30:00,17.72,17.75,17.66,17.68,914200.0,13.7,13.7232,13.6536,13.6691,914200.0
2011-06-03 11:00:00,17.68,17.68,17.58,17.6,830800.0,13.6691,13.6691,13.5917,13.6072,830800.0
2011-06-03 11:30:00,17.6,17.6,17.55,17.58,642400.0,13.6072,13.6072,13.5685,13.5917,642400.0
2011-06-03 12:00:00,17.58,17.59,17.55,17.57,613200.0,13.5917,13.5995,13.5685,13.584,613200.0
2011-06-03 12:30:00,17.57,17.65,17.57,17.63,513800.0,13.584,13.6459,13.584,13.6304,513800.0
2011-06-03 13:00:00,17.63,17.66,17.61,17.65,410600.0,13.6304,13.6536,13.6149,13.6459,410600.0
2011-06-03 13:30:00,17.65,17.65,17.61,17.61,542000.0,13.6459,13.6459,13.6149,13.6149,542000.0
2011-06-03 14:00:00,17.61,17.63,17.57,17.58,642200.0,13.6149,13.6304,13.584,13.5917,642200.0
2011-06-03 14:30:00,17.58,17.63,17.58,17.6,826600.0,13.5917,13.6304,13.5917,13.6072,826600.0
2011-06-03 15:00:00,17.6,17.6,17.57,17.58,1451800.0,13.6072,13.6072,13.584,13.5917,1451800.0
2011-06-03 15:30:00,17.58,17.61,17.53,17.55,2554600.0,13.5917,13.6149,13.5531,13.5685,2554600.0
2011-06-06 09:30:00,17.8,18.24,17.75,18.15,3541800.0,13.7618,14.102,13.7232,14.0324,3541800.0
2011-06-06 10:00:00,18.15,18.2,17.99,18.06,1792600.0,14.0324,14.0711,13.9087,13.9628,1792600.0
2011-06-06 10:30:00,18.06,18.12,17.98,18.09,1159400.0,13.9628,14.0092,13.901,13.986,1159400.0
2011-06-06 11:00:00,18.09,18.31,18.08,18.25,1597800.0,13.986,14.1561,13.9783,14.1097,1597800.0
2011-06-06 11:30:00,18.25,18.27,18.07,18.2,715000.0,14.1097,14.1252,13.9706,14.0711,715000.0
2011-06-06 12:00:00,18.2,18.24,18.19,18.23,414200.0,14.0711,14.102,14.0634,14.0943,414200.0
2011-06-06 12:30:00,18.23,18.27,18.22,18.25,864200.0,14.0943,14.1252,14.0865,14.1097,864200.0
2011-06-06 13:00:00,18.25,18.27,18.2,18.25,458200.0,14.1097,14.1252,14.0711,14.1097,458200.0
2011-06-06 13:30:00,18.25,18.25,18.12,18.14,659400.0,14.1097,14.1097,14.0092,14.0247,659400.0
2011-06-06 14:00:00,18.14,18.15,18.07,18.07,582200.0,14.0247,14.0324,13.9706,13.9706,582200.0
2011-06-06 14:30:00,18.07,18.1,17.99,18.0,1334200.0,13.9706,13.9938,13.9087,13.9165,1334200.0
2011-06-06 15:00:00,18.01,18.04,17.87,17.89,1799400.0,13.9242,13.9474,13.816,13.8314,1799400.0
2011-06-06 15:30:00,17.89,17.93,17.86,17.87,2483000.0,13.8314,13.8623,13.8082,13.816,2483000.0
2011-06-07 09:30:00,18.0,18.11,17.97,18.03,1310000.0,13.9165,14.0015,13.8933,13.9397,1310000.0
2011-06-07 10:00:00,18.03,18.05,18.0,18.0,951600.0,13.9397,13.9551,13.9165,13.9165,951600.0
2011-06-07 10:30:00,18.0,18.04,18.0,18.04,662200.0,13.9165,13.9474,13.9165,13.9474,662200.0
2011-06-07 11:00:00,18.03,18.08,18.0,18.05,779000.0,13.9397,13.9783,13.9165,13.9551,779000.0
2011-06-07 11:30:00,18.05,18.05,17.99,18.02,633400.0,13.9551,13.9551,13.9087,13.9319,633400.0
2011-06-07 12:00:00,18.02,18.05,18.0,18.04,337800.0,13.9319,13.9551,13.9165,13.9474,337800.0
2011-06-07 12:30:00,18.04,18.1,18.03,18.1,478600.0,13.9474,13.9938,13.9397,13.9938,478600.0
2011-06-07 13:00:00,18.09,18.1,18.08,18.09,520600.0,13.986,13.9938,13.9783,13.986,520600.0
2011-06-07 13:30:00,18.09,18.1,18.06,18.06,414400.0,13.986,13.9938,13.9628,13.9628,414400.0
2011-06-07 14:00:00,18.06,18.14,18.06,18.13,383400.0,13.9628,14.0247,13.9628,14.017,383400.0
2011-06-07 14:30:00,18.13,18.14,18.05,18.08,597400.0,14.017,14.0247,13.9551,13.9783,597400.0
2011-06-07 15:00:00,18.08,18.1,18.04,18.04,639400.0,13.9783,13.9938,13.9474,13.9474,639400.0
2011-06-07 15:30:00,18.04,18.06,17.96,17.97,1650200.0,13.9474,13.9628,13.8855,13.8933,1650200.0
2011-06-08 09:30:00,17.91,17.97,17.78,17.8,984200.0,13.8469,13.8933,13.7464,13.7618,984200.0
2011-06-08 10:00:00,17.81,17.98,17.8,17.97,919800.0,13.7696,13.901,13.7618,13.8933,919800.0
2011-06-08 10:30:00,17.96,18.07,17.94,18.02,797400.0,13.8855,13.9706,13.8701,13.9319,797400.0
2011-06-08 11:00:00,18.02,18.07,17.97,17.98,821600.0,13.9319,13.9706,13.8933,13.901,821600.0
2011-06-08 11:30:00,17.98,18.01,17.96,18.0,517400.0,13.901,13.9242,13.8855,13.9165,517400.0
2011-06-08 12:00:00,18.01,18.04,17.98,18.0,891400.0,13.9242,13.9474,13.901,13.9165,891400.0
2011-06-08 12:30:00,17.99,18.06,17.95,18.06,473400.0,13.9087,13.9628,13.8778,13.9628,473400.0
2011-06-08 13:00:00,18.06,18.07,18.03,18.05,675400.0,13.9628,13.9706,13.9397,13.9551,675400.0
2011-06-08 13:30:00,18.04,18.05,17.88,17.9,656400.0,13.9474,13.9551,13.8237,13.8391,656400.0
2011-06-08 14:00:00,17.9,17.93,17.88,17.91,626200.0,13.8391,13.8623,13.8237,13.8469,626200.0
2011-06-08 14:30:00,17.9,17.98,17.9,17.94,579600.0,13.8391,13.901,13.8391,13.8701,579600.0
2011-06-08 15:00:00,17.94,17.95,17.86,17.88,579800.0,13.8701,13.8778,13.8082,13.8237,579800.0
2011-06-08 15:30:00,17.88,17.93,17.86,17.87,1307400.0,13.8237,13.8623,13.8082,13.816,1307400.0
2011-06-09 09:30:00,17.88,17.88,17.76,17.82,1062800.0,13.8237,13.8237,13.7309,13.7773,1062800.0
2011-06-09 10:00:00,17.83,17.9,17.82,17.89,542000.0,13.785,13.8391,13.7773,13.8314,542000.0
2011-06-09 10:30:00,17.89,17.9,17.85,17.86,503800.0,13.8314,13.8391,13.8005,13.8082,503800.0
2011-06-09 11:00:00,17.87,17.89,17.83,17.85,390200.0,13.816,13.8314,13.785,13.8005,390200.0
2011-06-09 11:30:00,17.85,17.89,17.84,17.89,307200.0,13.8005,13.8314,13.7928,13.8314,307200.0
2011-06-09 12:00:00,17.88,17.91,17.85,17.86,448200.0,13.8237,13.8469,13.8005,13.8082,448200.0
2011-06-09 12:30:00,17.85,17.87,17.82,17.83,376800.0,13.8005,13.816,13.7773,13.785,376800.0
2011-06-09 13:00:00,17.82,17.84,17.81,17.81,432400.0,13.7773,13.7928,13.7696,13.7696,432400.0
2011-06-09 13:30:00,17.81,17.83,17.79,17.8,507400.0,13.7696,13.785,13.7541,13.7618,507400.0
2011-06-09 14:00:00,17.8,17.85,17.8,17.82,585200.0,13.7618,13.8005,13.7618,13.7773,585200.0
2011-06-09 14:30:00,17.82,17.83,17.79,17.82,663000.0,13.7773,13.785,13.7541,13.7773,663000.0
2011-06-09 15:00:00,17.82,17.83,17.79,17.8,718600.0,13.7773,13.785,13.7541,13.7618,718600.0
2011-06-09 15:30:00,17.81,17.82,17.75,17.76,1824000.0,13.7696,13.7773,13.7232,13.7309,1824000.0
2011-06-10 09:30:00,17.7,17.75,17.61,17.64,871600.0,13.6845,13.7232,13.6149,13.6381,871600.0
2011-06-10 10:00:00,17.64,17.66,17.56,17.64,871600.0,13.6381,13.6536,13.5763,13.6381,871600.0
2011-06-10 10:30:00,17.64,17.64,17.55,17.57,535600.0,13.6381,13.6381,13.5685,13.584,535600.0
2011-06-10 11:00:00,17.58,17.6,17.5,17.6,716200.0,13.5917,13.6072,13.5299,13.6072,716200.0
2011-06-10 11:30:00,17.6,17.6,17.53,17.55,377400.0,13.6072,13.6072,13.5531,13.5685,377400.0
2011-06-10 12:00:00,17.55,17.58,17.53,17.57,470400.0,13.5685,13.5917,13.5531,13.584,470400.0
2011-06-10 12:30:00,17.57,17.6,17.57,17.6,421000.0,13.584,13.6072,13.584,13.6072,421000.0
2011-06-10 13:00:00,17.6,17.6,17.53,17.56,1276800.0,13.6072,13.6072,13.5531,13.5763,1276800.0
2011-06-10 13:30:00,17.57,17.59,17.56,17.58,774000.0,13.584,13.5995,13.5763,13.5917,774000.0
2011-06-10 14:00:00,17.58,17.68,17.58,17.65,1161800.0,13.5917,13.6691,13.5917,13.6459,1161800.0
2011-06-10 14:30:00,17.65,17.74,17.65,17.74,622800.0,13.6459,13.7154,13.6459,13.7154,622800.0
2011-06-10 15:00:00,17.74,17.74,17.7,17.7,985800.0,13.7154,13.7154,13.6845,13.6845,985800.0
2011-06-10 15:30:00,17.7,17.72,17.53,17.56,1705000.0,13.6845,13.7,13.5531,13.5763,1705000.0
2011-06-13 09:30:00,17.57,17.73,17.52,17.73,1649200.0,13.584,13.7077,13.5454,13.7077,1649200.0
2011-06-13 10:00:00,17.73,17.74,17.6,17.63,840600.0,13.7077,13.7154,13.6072,13.6304,840600.0
2011-06-13 10:30:00,17.63,17.63,17.51,17.52,489200.0,13.6304,13.6304,13.5376,13.5454,489200.0
2011-06-13 11:00:00,17.51,17.53,17.48,17.52,638000.0,13.5376,13.5531,13.5144,13.5454,638000.0
2011-06-13 11:30:00,17.51,17.52,17.37,17.39,1086600.0,13.5376,13.5454,13.4294,13.4448,1086600.0
2011-06-13 12:00:00,17.39,17.43,17.38,17.39,593200.0,13.4448,13.4758,13.4371,13.4448,593200.0
2011-06-13 12:30:00,17.39,17.43,17.37,17.39,643000.0,13.4448,13.4758,13.4294,13.4448,643000.0
2011-06-13 13:00:00,17.39,17.42,17.31,17.42,634800.0,13.4448,13.468,13.383,13.468,634800.0
2011-06-13 13:30:00,17.42,17.54,17.4,17.54,600800.0,13.468,13.5608,13.4526,13.5608,600800.0
2011-06-13 14:00:00,17.54,17.58,17.53,17.54,489400.0,13.5608,13.5917,13.5531,13.5608,489400.0
2011-06-13 14:30:00,17.54,17.54,17.44,17.45,1035400.0,13.5608,13.5608,13.4835,13.4912,1035400.0
2011-06-13 15:00:00,17.45,17.5,17.43,17.49,965200.0,13.4912,13.5299,13.4758,13.5222,965200.0
2011-06-13 15:30:00,17.49,17.5,17.43,17.45,2278400.0,13.5222,13.5299,13.4758,13.4912,2278400.0
2011-06-14 09:30:00,17.57,17.7,17.53,17.65,1230000.0,13.584,13.6845,13.5531,13.6459,1230000.0
2011-06-14 10:00:00,17.64,17.69,17.61,17.68,710200.0,13.6381,13.6768,13.6149,13.6691,710200.0
2011-06-14 10:30:00,17.68,17.7,17.64,17.67,530400.0,13.6691,13.6845,13.6381,13.6613,530400.0
2011-06-14 11:00:00,17.66,17.69,17.63,17.63,453000.0,13.6536,13.6768,13.6304,13.6304,453000.0
2011-06-14 11:30:00,17.63,17.66,17.6,17.65,435000.0,13.6304,13.6536,13.6072,13.6459,435000.0
2011-06-14 12:00:00,17.66,17.68,17.64,17.67,395000.0,13.6536,13.6691,13.6381,13.6613,395000.0
2011-06-14 12:30:00,17.67,17.68,17.65,17.66,285000.0,13.6613,13.6691,13.6459,13.6536,285000.0
2011-06-14 13:00:00,17.67,17.67,17.62,17.64,438400.0,13.6613,13.6613,13.6227,13.6381,438400.0
2011-06-14 13:30:00,17.64,17.68,17.63,17.65,451400.0,13.6381,13.6691,13.6304,13.6459,451400.0
2011-06-14 14:00:00,17.65,17.67,17.63,17.65,698400.0,13.6459,13.6613,13.6304,13.6459,698400.0
2011-06-14 14:30:00,17.65,17.65,17.6,17.61,544000.0,13.6459,13.6459,13.6072,13.6149,544000.0
2011-06-14 15:00:00,17.61,17.65,17.6,17.63,635000.0,13.6149,13.6459,13.6072,13.6304,635000.0
2011-06-14 15:30:00,17.63,17.65,17.62,17.63,1647600.0,13.6304,13.6459,13.6227,13.6304,1647600.0
2011-06-15 09:30:00,17.4,17.61,17.35,17.58,1038200.0,13.4526,13.6149,13.4139,13.5917,1038200.0
2011-06-15 10:00:00,17.58,17.66,17.56,17.58,590200.0,13.5917,13.6536,13.5763,13.5917,590200.0
2011-06-15 10:30:00,17.58,17.61,17.55,17.58,520000.0,13.5917,13.6149,13.5685,13.5917,520000.0
2011-06-15 11:00:00,17.58,17.6,17.54,17.56,435600.0,13.5917,13.6072,13.5608,13.5763,435600.0
2011-06-15 11:30:00,17.56,17.57,17.45,17.48,636400.0,13.5763,13.584,13.4912,13.5144,636400.0
2011-06-15 12:00:00,17.48,17.53,17.39,17.44,630000.0,13.5144,13.5531,13.4448,13.4835,630000.0
2011-06-15 12:30:00,17.44,17.5,17.42,17.43,401800.0,13.4835,13.5299,13.468,13.4758,401800.0
2011-06-15 13:00:00,17.43,17.47,17.41,17.46,526800.0,13.4758,13.5067,13.4603,13.499,526800.0
2011-06-15 13:30:00,17.46,17.5,17.43,17.48,377600.0,13.499,13.5299,13.4758,13.5144,377600.0
2011-06-15 14:00:00,17.48,17.5,17.42,17.43,611200.0,13.5144,13.5299,13.468,13.4758,611200.0
2011-06-15 14:30:00,17.42,17.49,17.42,17.43,734000.0,13.468,13.5222,13.468,13.4758,734000.0
2011-06-15 15:00:00,17.43,17.46,17.36,17.43,1022400.0,13.4758,13.499,13.4217,13.4758,1022400.0
2011-06-15 15:30:00,17.43,17.48,17.43,17.43,1408000.0,13.4758,13.5144,13.4758,13.4758,1408000.0
2011-06-16 09:30:00,17.38,17.5,17.37,17.5,902000.0,13.4371,13.5299,13.4294,13.5299,902000.0
2011-06-16 10:00:00,17.5,17.66,17.42,17.56,1806600.0,13.5299,13.6536,13.468,13.5763,1806600.0
2011-06-16 10:30:00,17.56,17.67,17.56,17.6,876000.0,13.5763,13.6613,13.5763,13.6072,876000.0
2011-06-16 11:00:00,17.6,17.65,17.58,17.64,914200.0,13.6072,13.6459,13.5917,13.6381,914200.0
2011-06-16 11:30:00,17.64,17.64,17.61,17.63,548400.0,13.6381,13.6381,13.6149,13.6304,548400.0
2011-06-16 12:00:00,17.63,17.65,17.62,17.64,413000.0,13.6304,13.6459,13.6227,13.6381,413000.0
2011-06-16 12:30:00,17.64,17.65,17.63,17.63,336800.0,13.6381,13.6459,13.6304,13.6304,336800.0
2011-06-16 13:00:00,17.63,17.65,17.61,17.63,644000.0,13.6304,13.6459,13.6149,13.6304,644000.0
2011-06-16 13:30:00,17.63,17.64,17.55,17.56,932600.0,13.6304,13.6381,13.5685,13.5763,932600.0
2011-06-16 14:00:00,17.55,17.57,17.53,17.55,729000.0,13.5685,13.584,13.5531,13.5685,729000.0
2011-06-16 14:30:00,17.54,17.56,17.46,17.55,950600.0,13.5608,13.5763,13.499,13.5685,950600.0
2011-06-16 15:00:00,17.54,17.6,17.53,17.56,656800.0,13.5608,13.6072,13.5531,13.5763,656800.0
2011-06-16 15:30:00,17.56,17.61,17.55,17.57,1861400.0,13.5763,13.6149,13.5685,13.584,1861400.0
2011-06-17 09:30:00,17.78,17.84,17.71,17.78,3502000.0,13.7464,13.7928,13.6922,13.7464,3502000.0
2011-06-17 10:00:00,17.79,17.91,17.77,17.81,907000.0,13.7541,13.8469,13.7386,13.7696,907000.0
2011-06-17 10:30:00,17.81,17.84,17.79,17.82,627200.0,13.7696,13.7928,13.7541,13.7773,627200.0
2011-06-17 11:00:00,17.82,17.82,17.75,17.81,468400.0,13.7773,13.7773,13.7232,13.7696,468400.0
2011-06-17 11:30:00,17.81,17.81,17.74,17.76,328400.0,13.7696,13.7696,13.7154,13.7309,328400.0
2011-06-17 12:00:00,17.75,17.77,17.7,17.74,421400.0,13.7232,13.7386,13.6845,13.7154,421400.0
2011-06-17 12:30:00,17.74,17.75,17.66,17.69,442400.0,13.7154,13.7232,13.6536,13.6768,442400.0
2011-06-17 13:00:00,17.69,17.7,17.61,17.64,497400.0,13.6768,13.6845,13.6149,13.6381,497400.0
2011-06-17 13:30:00,17.64,17.71,17.64,17.68,479400.0,13.6381,13.6922,13.6381,13.6691,479400.0
2011-06-17 14:00:00,17.68,17.74,17.67,17.73,345600.0,13.6691,13.7154,13.6613,13.7077,345600.0
2011-06-17 14:30:00,17.73,17.78,17.72,17.78,604400.0,13.7077,13.7464,13.7,13.7464,604400.0
2011-06-17 15:00:00,17.78,17.79,17.68,17.71,925000.0,13.7464,13.7541,13.6691,13.6922,925000.0
2011-06-17 15:30:00,17.71,17.77,17.69,17.72,1726000.0,13.6922,13.7386,13.6768,13.7,1726000.0
2011-06-20 09:30:00,17.68,17.89,17.58,17.81,799000.0,13.6691,13.8314,13.5917,13.7696,799000.0
2011-06-20 10:00:00,17.81,17.85,17.79,17.84,598800.0,13.7696,13.8005,13.7541,13.7928,598800.0
2011-06-20 10:30:00,17.84,17.91,17.83,17.86,542800.0,13.7928,13.8469,13.785,13.8082,542800.0
2011-06-20 11:00:00,17.86,17.93,17.85,17.92,548800.0,13.8082,13.8623,13.8005,13.8546,548800.0
2011-06-20 11:30:00,17.92,18.0,17.88,17.99,971000.0,13.8546,13.9165,13.8237,13.9087,971000.0
2011-06-20 12:00:00,17.99,18.0,17.92,17.99,1749000.0,13.9087,13.9165,13.8546,13.9087,1749000.0
2011-06-20 12:30:00,17.98,18.01,17.93,17.95,780000.0,13.901,13.9242,13.8623,13.8778,780000.0
2011-06-20 13:00:00,17.95,17.96,17.9,17.92,508200.0,13.8778,13.8855,13.8391,13.8546,508200.0
2011-06-20 13:30:00,17.92,17.98,17.91,17.93,348400.0,13.8546,13.901,13.8469,13.8623,348400.0
2011-06-20 14:00:00,17.93,17.94,17.91,17.92,751600.0,13.8623,13.8701,13.8469,13.8546,751600.0
2011-06-20 14:30:00,17.92,17.98,17.92,17.94,883800.0,13.8546,13.901,13.8546,13.8701,883800.0
2011-06-20 15:00:00,17.93,17.93,17.85,17.86,667200.0,13.8623,13.8623,13.8005,13.8082,667200.0
2011-06-20 15:30:00,17.86,17.94,17.85,17.92,1530200.0,13.8082,13.8701,13.8005,13.8546,1530200.0
2011-06-21 09:30:00,18.0,18.23,17.89,18.22,1528800.0,13.9165,14.0943,13.8314,14.0865,1528800.0
2011-06-21 10:00:00,18.22,18.35,18.18,18.29,1751600.0,14.0865,14.1871,14.0556,14.1407,1751600.0
2011-06-21 10:30:00,18.29,18.31,18.21,18.3,1143000.0,14.1407,14.1561,14.0788,14.1484,1143000.0
2011-06-21 11:00:00,18.3,18.41,18.3,18.39,993200.0,14.1484,14.2334,14.1484,14.218,993200.0
2011-06-21 11:30:00,18.39,18.41,18.34,18.35,649800.0,14.218,14.2334,14.1793,14.1871,649800.0
2011-06-21 12:00:00,18.35,18.41,18.34,18.38,720400.0,14.1871,14.2334,14.1793,14.2102,720400.0
2011-06-21 12:30:00,18.38,18.43,18.35,18.37,541200.0,14.2102,14.2489,14.1871,14.2025,541200.0
2011-06-21 13:00:00,18.37,18.38,18.29,18.3,553600.0,14.2025,14.2102,14.1407,14.1484,553600.0
2011-06-21 13:30:00,18.3,18.31,18.27,18.3,541400.0,14.1484,14.1561,14.1252,14.1484,541400.0
2011-06-21 14:00:00,18.3,18.39,18.28,18.38,527800.0,14.1484,14.218,14.1329,14.2102,527800.0
2011-06-21 14:30:00,18.38,18.42,18.37,18.4,658200.0,14.2102,14.2412,14.2025,14.2257,658200.0
2011-06-21 15:00:00,18.4,18.42,18.35,18.35,664200.0,14.2257,14.2412,14.1871,14.1871,664200.0
2011-06-21 15:30:00,18.35,18.39,18.32,18.36,2183800.0,14.1871,14.218,14.1639,14.1948,2183800.0
2011-06-22 09:30:00,18.3,18.54,18.2,18.5,1814200.0,14.1484,14.334,14.0711,14.303,1814200.0
2011-06-22 10:00:00,18.5,18.55,18.46,18.55,1030000.0,14.303,14.3417,14.2721,14.3417,1030000.0
2011-06-22 10:30:00,18.55,18.63,18.52,18.61,796200.0,14.3417,14.4035,14.3185,14.3881,796200.0
2011-06-22 11:00:00,18.61,18.66,18.55,18.63,962600.0,14.3881,14.4267,14.3417,14.4035,962600.0
2011-06-22 11:30:00,18.64,18.68,18.63,18.66,986800.0,14.4113,14.4422,14.4035,14.4267,986800.0
2011-06-22 12:00:00,18.66,18.68,18.63,18.67,965800.0,14.4267,14.4422,14.4035,14.4345,965800.0
2011-06-22 12:30:00,18.67,18.75,18.64,18.73,1113600.0,14.4345,14.4963,14.4113,14.4808,1113600.0
2011-06-22 13:00:00,18.73,18.73,18.67,18.72,962000.0,14.4808,14.4808,14.4345,14.4731,962000.0
2011-06-22 13:30:00,18.73,18.76,18.72,18.75,695600.0,14.4808,14.504,14.4731,14.4963,695600.0
2011-06-22 14:00:00,18.75,18.76,18.7,18.74,1349800.0,14.4963,14.504,14.4577,14.4886,1349800.0
2011-06-22 14:30:00,18.74,18.74,18.64,18.66,1331400.0,14.4886,14.4886,14.4113,14.4267,1331400.0
2011-06-22 15:00:00,18.66,18.73,18.65,18.72,1782400.0,14.4267,14.4808,14.419,14.4731,1782400.0
2011-06-22 15:30:00,18.72,18.72,18.63,18.64,3173800.0,14.4731,14.4731,14.4035,14.4113,3173800.0
2011-06-23 09:30:00,18.43,18.66,18.41,18.5,2410000.0,14.2489,14.4267,14.2334,14.303,2410000.0
2011-06-23 10:00:00,18.51,18.66,18.49,18.58,1928600.0,14.3108,14.4267,14.2953,14.3649,1928600.0
2011-06-23 10:30:00,18.57,18.62,18.54,18.57,1577200.0,14.3571,14.3958,14.334,14.3571,1577200.0
2011-06-23 11:00:00,18.57,18.66,18.56,18.62,1124800.0,14.3571,14.4267,14.3494,14.3958,1124800.0
2011-06-23 11:30:00,18.62,18.68,18.6,18.67,935600.0,14.3958,14.4422,14.3803,14.4345,935600.0
2011-06-23 12:00:00,18.67,18.75,18.66,18.68,1011400.0,14.4345,14.4963,14.4267,14.4422,1011400.0
2011-06-23 12:30:00,18.68,18.78,18.66,18.76,756200.0,14.4422,14.5195,14.4267,14.504,756200.0
2011-06-23 13:00:00,18.77,18.8,18.75,18.79,712800.0,14.5118,14.535,14.4963,14.5272,712800.0
2011-06-23 13:30:00,18.79,18.85,18.7,18.72,936200.0,14.5272,14.5736,14.4577,14.4731,936200.0
2011-06-23 14:00:00,18.72,18.72,18.6,18.68,815800.0,14.4731,14.4731,14.3803,14.4422,815800.0
2011-06-23 14:30:00,18.68,18.81,18.6,18.81,897400.0,14.4422,14.5427,14.3803,14.5427,897400.0
2011-06-23 15:00:00,18.81,18.84,18.7,18.78,1670400.0,14.5427,14.5659,14.4577,14.5195,1670400.0
2011-06-23 15:30:00,18.78,18.87,18.72,18.86,3292600.0,14.5195,14.5891,14.4731,14.5814,3292600.0
2011-06-24 09:30:00,18.84,18.95,18.74,18.9,1193400.0,14.5659,14.6509,14.4886,14.6123,1193400.0
2011-06-24 10:00:00,18.9,18.92,18.73,18.79,972200.0,14.6123,14.6277,14.4808,14.5272,972200.0
2011-06-24 10:30:00,18.79,18.9,18.75,18.83,745200.0,14.5272,14.6123,14.4963,14.5582,745200.0
2011-06-24 11:00:00,18.83,18.83,18.75,18.79,618800.0,14.5582,14.5582,14.4963,14.5272,618800.0
2011-06-24 11:30:00,18.79,18.8,18.74,18.75,510000.0,14.5272,14.535,14.4886,14.4963,510000.0
2011-06-24 12:00:00,18.75,18.77,18.69,18.72,523600.0,14.4963,14.5118,14.4499,14.4731,523600.0
2011-06-24 12:30:00,18.72,18.75,18.64,18.66,434200.0,14.4731,14.4963,14.4113,14.4267,434200.0
2011-06-24 13:00:00,18.66,18.71,18.61,18.71,387600.0,14.4267,14.4654,14.3881,14.4654,387600.0
2011-06-24 13:30:00,18.71,18.75,18.68,18.72,357600.0,14.4654,14.4963,14.4422,14.4731,357600.0
2011-06-24 14:00:00,18.73,18.73,18.65,18.71,453200.0,14.4808,14.4808,14.419,14.4654,453200.0
2011-06-24 14:30:00,18.71,18.74,18.68,18.7,441400.0,14.4654,14.4886,14.4422,14.4577,441400.0
2011-06-24 15:00:00,18.7,18.71,18.64,18.67,545400.0,14.4577,14.4654,14.4113,14.4345,545400.0
2011-06-24 15:30:00,18.67,18.7,18.65,18.68,1942400.0,14.4345,14.4577,14.419,14.4422,1942400.0
2011-06-27 09:30:00,18.63,18.8,18.51,18.74,813400.0,14.4035,14.535,14.3108,14.4886,813400.0
2011-06-27 10:00:00,18.75,18.84,18.74,18.81,708000.0,14.4963,14.5659,14.4886,14.5427,708000.0
2011-06-27 10:30:00,18.81,18.89,18.77,18.83,499200.0,14.5427,14.6045,14.5118,14.5582,499200.0
2011-06-27 11:00:00,18.84,18.86,18.82,18.85,464000.0,14.5659,14.5814,14.5504,14.5736,464000.0
2011-06-27 11:30:00,18.85,18.95,18.83,18.93,516600.0,14.5736,14.6509,14.5582,14.6355,516600.0
2011-06-27 12:00:00,18.93,18.95,18.93,18.93,563200.0,14.6355,14.6509,14.6355,14.6355,563200.0
2011-06-27 12:30:00,18.93,18.95,18.93,18.95,703200.0,14.6355,14.6509,14.6355,14.6509,703200.0
2011-06-27 13:00:00,18.94,18.97,18.91,18.92,1076000.0,14.6432,14.6664,14.62,14.6277,1076000.0
2011-06-27 13:30:00,18.92,18.98,18.9,18.95,731800.0,14.6277,14.6741,14.6123,14.6509,731800.0
2011-06-27 14:00:00,18.95,19.0,18.95,18.99,778800.0,14.6509,14.6896,14.6509,14.6819,778800.0
2011-06-27 14:30:00,19.0,19.0,18.98,18.98,707400.0,14.6896,14.6896,14.6741,14.6741,707400.0
2011-06-27 15:00:00,18.99,19.0,18.98,18.99,634600.0,14.6819,14.6896,14.6741,14.6819,634600.0
2011-06-27 15:30:00,18.99,19.01,18.99,18.99,2909400.0,14.6819,14.6973,14.6819,14.6819,2909400.0
2011-06-28 09:30:00,19.0,19.22,18.93,19.21,1392400.0,14.6896,14.8597,14.6355,14.852,1392400.0
2011-06-28 10:00:00,19.21,19.38,19.2,19.36,1827800.0,14.852,14.9834,14.8442,14.9679,1827800.0
2011-06-28 10:30:00,19.35,19.44,19.35,19.42,1671400.0,14.9602,15.0298,14.9602,15.0143,1671400.0
2011-06-28 11:00:00,19.41,19.45,19.38,19.41,853600.0,15.0066,15.0375,14.9834,15.0066,853600.0
2011-06-28 11:30:00,19.41,19.47,19.4,19.47,740800.0,15.0066,15.053,14.9988,15.053,740800.0
2011-06-28 12:00:00,19.46,19.48,19.43,19.43,543000.0,15.0452,15.0607,15.022,15.022,543000.0
2011-06-28 12:30:00,19.43,19.43,19.4,19.43,656800.0,15.022,15.022,14.9988,15.022,656800.0
2011-06-28 13:00:00,19.43,19.49,19.43,19.49,942200.0,15.022,15.0684,15.022,15.0684,942200.0
2011-06-28 13:30:00,19.49,19.5,19.47,19.5,617600.0,15.0684,15.0762,15.053,15.0762,617600.0
2011-06-28 14:00:00,19.49,19.5,19.42,19.48,843600.0,15.0684,15.0762,15.0143,15.0607,843600.0
2011-06-28 14:30:00,19.47,19.56,19.47,19.54,1467400.0,15.053,15.1226,15.053,15.1071,1467400.0
2011-06-28 15:00:00,19.54,19.57,19.52,19.54,1322800.0,15.1071,15.1303,15.0916,15.1071,1322800.0
2011-06-28 15:30:00,19.54,19.64,19.53,19.63,3814800.0,15.1071,15.1844,15.0994,15.1767,3814800.0
2011-06-29 09:30:00,19.61,19.82,19.56,19.79,2300800.0,15.1612,15.3236,15.1226,15.3004,2300800.0
2011-06-29 10:00:00,19.79,19.84,19.75,19.81,1210000.0,15.3004,15.339,15.2694,15.3158,1210000.0
2011-06-29 10:30:00,19.81,19.84,19.75,19.82,1137400.0,15.3158,15.339,15.2694,15.3236,1137400.0
2011-06-29 11:00:00,19.82,19.88,19.78,19.86,962000.0,15.3236,15.37,15.2926,15.3545,962000.0
2011-06-29 11:30:00,19.86,19.88,19.82,19.85,759400.0,15.3545,15.37,15.3236,15.3468,759400.0
2011-06-29 12:00:00,19.85,19.85,19.75,19.77,772000.0,15.3468,15.3468,15.2694,15.2849,772000.0
2011-06-29 12:30:00,19.76,19.8,19.75,19.76,441600.0,15.2772,15.3081,15.2694,15.2772,441600.0
2011-06-29 13:00:00,19.76,19.85,19.75,19.82,592800.0,15.2772,15.3468,15.2694,15.3236,592800.0
2011-06-29 13:30:00,19.82,19.85,19.8,19.8,465800.0,15.3236,15.3468,15.3081,15.3081,465800.0
2011-06-29 14:00:00,19.8,19.82,19.7,19.72,999200.0,15.3081,15.3236,15.2308,15.2463,999200.0
2011-06-29 14:30:00,19.73,19.73,19.63,19.71,880800.0,15.254,15.254,15.1767,15.2385,880800.0
2011-06-29 15:00:00,19.71,19.73,19.68,19.7,863400.0,15.2385,15.254,15.2153,15.2308,863400.0
2011-06-29 15:30:00,19.7,19.77,19.69,19.72,1781000.0,15.2308,15.2849,15.2231,15.2463,1781000.0
2011-06-30 09:30:00,19.85,19.9,19.77,19.79,1149400.0,15.3468,15.3854,15.2849,15.3004,1149400.0
2011-06-30 10:00:00,19.79,19.86,19.78,19.85,672600.0,15.3004,15.3545,15.2926,15.3468,672600.0
2011-06-30 10:30:00,19.85,19.89,19.77,19.84,708400.0,15.3468,15.3777,15.2849,15.339,708400.0
2011-06-30 11:00:00,19.84,19.86,19.82,19.83,429000.0,15.339,15.3545,15.3236,15.3313,429000.0
2011-06-30 11:30:00,19.83,19.85,19.77,19.77,985000.0,15.3313,15.3468,15.2849,15.2849,985000.0
2011-06-30 12:00:00,19.78,19.79,19.71,19.72,535200.0,15.2926,15.3004,15.2385,15.2463,535200.0
2011-06-30 12:30:00,19.72,19.83,19.72,19.83,539000.0,15.2463,15.3313,15.2463,15.3313,539000.0
2011-06-30 13:00:00,19.83,19.84,19.72,19.74,529600.0,15.3313,15.339,15.2463,15.2617,529600.0
2011-06-30 13:30:00,19.74,19.79,19.72,19.79,374600.0,15.2617,15.3004,15.2463,15.3004,374600.0
2011-06-30 14:00:00,19.78,19.81,19.75,19.75,477600.0,15.2926,15.3158,15.2694,15.2694,477600.0
2011-06-30 14:30:00,19.75,19.79,19.75,19.76,468800.0,15.2694,15.3004,15.2694,15.2772,468800.0
2011-06-30 15:00:00,19.75,19.77,19.73,19.75,506400.0,15.2694,15.2849,15.254,15.2694,506400.0
2011-06-30 15:30:00,19.75,19.8,19.73,19.75,2380000.0,15.2694,15.3081,15.254,15.2694,2380000.0
2011-07-01 09:30:00,19.81,20.0,19.75,19.97,1247200.0,15.3158,15.4627,15.2694,15.4395,1247200.0
2011-07-01 10:00:00,19.97,20.08,19.97,20.02,2220400.0,15.4395,15.5246,15.4395,15.4782,2220400.0
2011-07-01 10:30:00,20.02,20.07,19.96,19.98,873400.0,15.4782,15.5169,15.4318,15.4473,873400.0
2011-07-01 11:00:00,19.98,20.0,19.97,20.0,463600.0,15.4473,15.4627,15.4395,15.4627,463600.0
2011-07-01 11:30:00,20.0,20.01,19.93,19.98,901000.0,15.4627,15.4705,15.4086,15.4473,901000.0
2011-07-01 12:00:00,19.98,20.0,19.96,20.0,478000.0,15.4473,15.4627,15.4318,15.4627,478000.0
2011-07-01 12:30:00,20.0,20.0,19.96,19.97,526800.0,15.4627,15.4627,15.4318,15.4395,526800.0
2011-07-01 13:00:00,19.97,20.0,19.97,19.99,525800.0,15.4395,15.4627,15.4395,15.455,525800.0
2011-07-01 13:30:00,19.99,20.0,19.99,20.0,424800.0,15.455,15.4627,15.455,15.4627,424800.0
2011-07-01 14:00:00,20.0,20.0,19.98,19.99,551000.0,15.4627,15.4627,15.4473,15.455,551000.0
2011-07-01 14:30:00,20.0,20.09,19.99,20.09,1313200.0,15.4627,15.5323,15.455,15.5323,1313200.0
2011-07-01 15:00:00,20.09,20.11,20.06,20.09,789000.0,15.5323,15.5478,15.5091,15.5323,789000.0
2011-07-01 15:30:00,20.09,20.13,20.08,20.1,1683400.0,15.5323,15.5632,15.5246,15.54,1683400.0
2011-07-05 09:30:00,20.09,20.09,19.89,19.91,1132400.0,15.5323,15.5323,15.3777,15.3931,1132400.0
2011-07-05 10:00:00,19.92,20.04,19.91,19.97,1164200.0,15.4009,15.4937,15.3931,15.4395,1164200.0
2011-07-05 10:30:00,19.97,20.02,19.95,19.99,463800.0,15.4395,15.4782,15.4241,15.455,463800.0
2011-07-05 11:00:00,20.0,20.13,19.99,20.12,563000.0,15.4627,15.5632,15.455,15.5555,563000.0
2011-07-05 11:30:00,20.12,20.28,20.11,20.28,1243200.0,15.5555,15.6792,15.5478,15.6792,1243200.0
2011-07-05 12:00:00,20.28,20.3,20.27,20.3,486200.0,15.6792,15.6947,15.6715,15.6947,486200.0
2011-07-05 12:30:00,20.3,20.38,20.29,20.36,872200.0,15.6947,15.7565,15.6869,15.7411,872200.0
2011-07-05 13:00:00,20.37,20.43,20.36,20.43,746000.0,15.7488,15.7952,15.7411,15.7952,746000.0
2011-07-05 13:30:00,20.43,20.5,20.43,20.49,1020400.0,15.7952,15.8493,15.7952,15.8416,1020400.0
2011-07-05 14:00:00,20.49,20.5,20.45,20.45,1705000.0,15.8416,15.8493,15.8106,15.8106,1705000.0
2011-07-05 14:30:00,20.45,20.49,20.41,20.48,894000.0,15.8106,15.8416,15.7797,15.8338,894000.0
2011-07-05 15:00:00,20.48,20.56,20.45,20.52,1338200.0,15.8338,15.8957,15.8106,15.8648,1338200.0
2011-07-05 15:30:00,20.52,20.53,20.43,20.48,2033400.0,15.8648,15.8725,15.7952,15.8338,2033400.0
2011-07-06 09:30:00,20.4,20.45,20.31,20.35,942000.0,15.772,15.8106,15.7024,15.7333,942000.0
2011-07-06 10:00:00,20.35,20.43,20.27,20.43,850800.0,15.7333,15.7952,15.6715,15.7952,850800.0
2011-07-06 10:30:00,20.43,20.45,20.3,20.39,785400.0,15.7952,15.8106,15.6947,15.7643,785400.0
2011-07-06 11:00:00,20.39,20.42,20.32,20.33,451000.0,15.7643,15.7874,15.7101,15.7179,451000.0
2011-07-06 11:30:00,20.33,20.36,20.29,20.32,834800.0,15.7179,15.7411,15.6869,15.7101,834800.0
2011-07-06 12:00:00,20.32,20.34,20.25,20.27,768800.0,15.7101,15.7256,15.656,15.6715,768800.0
2011-07-06 12:30:00,20.28,20.31,20.26,20.3,823400.0,15.6792,15.7024,15.6637,15.6947,823400.0
2011-07-06 13:00:00,20.3,20.32,20.21,20.22,935800.0,15.6947,15.7101,15.6251,15.6328,935800.0
2011-07-06 13:30:00,20.22,20.27,20.2,20.25,639600.0,15.6328,15.6715,15.6174,15.656,639600.0
2011-07-06 14:00:00,20.25,20.25,20.2,20.21,703400.0,15.656,15.656,15.6174,15.6251,703400.0
2011-07-06 14:30:00,20.21,20.27,20.2,20.23,853400.0,15.6251,15.6715,15.6174,15.6406,853400.0
2011-07-06 15:00:00,20.22,20.25,20.18,20.2,907200.0,15.6328,15.656,15.6019,15.6174,907200.0
2011-07-06 15:30:00,20.2,20.25,20.18,20.21,1865400.0,15.6174,15.656,15.6019,15.6251,1865400.0
2011-07-07 09:30:00,19.95,20.13,19.72,19.75,5274200.0,15.4241,15.5632,15.2463,15.2694,5274200.0
2011-07-07 10:00:00,19.75,20.02,19.75,19.96,3040000.0,15.2694,15.4782,15.2694,15.4318,3040000.0
2011-07-07 10:30:00,19.96,20.03,19.92,20.03,2067400.0,15.4318,15.4859,15.4009,15.4859,2067400.0
2011-07-07 11:00:00,20.03,20.09,20.0,20.08,1338200.0,15.4859,15.5323,15.4627,15.5246,1338200.0
2011-07-07 11:30:00,20.08,20.09,20.04,20.07,728800.0,15.5246,15.5323,15.4937,15.5169,728800.0
2011-07-07 12:00:00,20.08,20.21,20.05,20.15,835200.0,15.5246,15.6251,15.5014,15.5787,835200.0
2011-07-07 12:30:00,20.15,20.18,20.08,20.09,588400.0,15.5787,15.6019,15.5246,15.5323,588400.0
2011-07-07 13:00:00,20.1,20.13,20.06,20.12,656000.0,15.54,15.5632,15.5091,15.5555,656000.0
2011-07-07 13:30:00,20.12,20.16,20.1,20.11,918600.0,15.5555,15.5864,15.54,15.5478,918600.0
2011-07-07 14:00:00,20.11,20.23,20.11,20.22,870800.0,15.5478,15.6406,15.5478,15.6328,870800.0
2011-07-07 14:30:00,20.22,20.25,20.15,20.16,930400.0,15.6328,15.656,15.5787,15.5864,930400.0
2011-07-07 15:00:00,20.16,20.18,20.14,20.15,790800.0,15.5864,15.6019,15.571,15.5787,790800.0
2011-07-07 15:30:00,20.15,20.17,20.08,20.16,2650000.0,15.5787,15.5942,15.5246,15.5864,2650000.0
2011-07-08 09:30:00,19.93,20.13,19.91,20.06,2579400.0,15.4086,15.5632,15.3931,15.5091,2579400.0
2011-07-08 10:00:00,20.06,20.08,19.96,20.0,1127800.0,15.5091,15.5246,15.4318,15.4627,1127800.0
2011-07-08 10:30:00,20.0,20.02,19.93,19.99,878200.0,15.4627,15.4782,15.4086,15.455,878200.0
2011-07-08 11:00:00,19.98,20.0,19.94,19.99,367000.0,15.4473,15.4627,15.4163,15.455,367000.0
2011-07-08 11:30:00,19.99,20.1,19.95,20.06,514600.0,15.455,15.54,15.4241,15.5091,514600.0
2011-07-08 12:00:00,20.06,20.12,20.01,20.03,364200.0,15.5091,15.5555,15.4705,15.4859,364200.0
2011-07-08 12:30:00,20.03,20.11,20.03,20.09,354000.0,15.4859,15.5478,15.4859,15.5323,354000.0
2011-07-08 13:00:00,20.08,20.1,20.04,20.09,648400.0,15.5246,15.54,15.4937,15.5323,648400.0
2011-07-08 13:30:00,20.09,20.12,20.06,20.06,602200.0,15.5323,15.5555,15.5091,15.5091,602200.0
2011-07-08 14:00:00,20.06,20.12,20.05,20.08,498000.0,15.5091,15.5555,15.5014,15.5246,498000.0
2011-07-08 14:30:00,20.09,20.11,20.06,20.08,439400.0,15.5323,15.5478,15.5091,15.5246,439400.0
2011-07-08 15:00:00,20.07,20.13,20.07,20.1,495000.0,15.5169,15.5632,15.5169,15.54,495000.0
2011-07-08 15:30:00,20.1,20.2,20.09,20.18,1594600.0,15.54,15.6174,15.5323,15.6019,1594600.0
2011-07-11 09:30:00,19.99,20.15,19.94,20.07,1023600.0,15.455,15.5787,15.4163,15.5169,1023600.0
2011-07-11 10:00:00,20.07,20.11,19.95,20.0,856800.0,15.5169,15.5478,15.4241,15.4627,856800.0
2011-07-11 10:30:00,20.0,20.03,19.86,19.86,994000.0,15.4627,15.4859,15.3545,15.3545,994000.0
2011-07-11 11:00:00,19.86,19.95,19.85,19.95,590000.0,15.3545,15.4241,15.3468,15.4241,590000.0
2011-07-11 11:30:00,19.95,19.95,19.84,19.88,776800.0,15.4241,15.4241,15.339,15.37,776800.0
2011-07-11 12:00:00,19.88,19.89,19.84,19.85,405200.0,15.37,15.3777,15.339,15.3468,405200.0
2011-07-11 12:30:00,19.85,19.86,19.81,19.83,454400.0,15.3468,15.3545,15.3158,15.3313,454400.0
2011-07-11 13:00:00,19.83,19.88,19.75,19.77,546800.0,15.3313,15.37,15.2694,15.2849,546800.0
2011-07-11 13:30:00,19.77,19.8,19.73,19.78,1173400.0,15.2849,15.3081,15.254,15.2926,1173400.0
2011-07-11 14:00:00,19.79,19.84,19.77,19.84,765600.0,15.3004,15.339,15.2849,15.339,765600.0
2011-07-11 14:30:00,19.83,19.84,19.77,19.8,752400.0,15.3313,15.339,15.2849,15.3081,752400.0
2011-07-11 15:00:00,19.8,19.83,19.79,19.83,650400.0,15.3081,15.3313,15.3004,15.3313,650400.0
2011-07-11 15:30:00,19.83,19.88,19.81,19.88,1647400.0,15.3313,15.37,15.3158,15.37,1647400.0
2011-07-12 09:30:00,19.92,20.08,19.78,19.85,1326200.0,15.4009,15.5246,15.2926,15.3468,1326200.0
2011-07-12 10:00:00,19.86,20.07,19.84,20.05,1099800.0,15.3545,15.5169,15.339,15.5014,1099800.0
2011-07-12 10:30:00,20.05,20.1,19.97,20.04,1385800.0,15.5014,15.54,15.4395,15.4937,1385800.0
2011-07-12 11:00:00,20.03,20.12,20.01,20.06,939800.0,15.4859,15.5555,15.4705,15.5091,939800.0
2011-07-12 11:30:00,20.06,20.14,20.05,20.08,565200.0,15.5091,15.571,15.5014,15.5246,565200.0
2011-07-12 12:00:00,20.07,20.08,19.96,19.96,580600.0,15.5169,15.5246,15.4318,15.4318,580600.0
2011-07-12 12:30:00,19.96,19.99,19.92,19.96,522600.0,15.4318,15.455,15.4009,15.4318,522600.0
2011-07-12 13:00:00,19.96,19.99,19.92,19.93,419800.0,15.4318,15.455,15.4009,15.4086,419800.0
2011-07-12 13:30:00,19.92,19.93,19.86,19.88,300800.0,15.4009,15.4086,15.3545,15.37,300800.0
2011-07-12 14:00:00,19.88,20.04,19.86,20.0,833400.0,15.37,15.4937,15.3545,15.4627,833400.0
2011-07-12 14:30:00,20.0,20.02,19.89,19.91,484600.0,15.4627,15.4782,15.3777,15.3931,484600.0
2011-07-12 15:00:00,19.91,19.93,19.85,19.88,626600.0,15.3931,15.4086,15.3468,15.37,626600.0
2011-07-12 15:30:00,19.88,19.9,19.77,19.79,1937000.0,15.37,15.3854,15.2849,15.3004,1937000.0
2011-07-13 09:30:00,19.91,20.03,19.8,19.82,1313000.0,15.3931,15.4859,15.3081,15.3236,1313000.0
2011-07-13 10:00:00,19.82,20.02,19.82,20.0,1461400.0,15.3236,15.4782,15.3236,15.4627,1461400.0
2011-07-13 10:30:00,20.0,20.13,19.99,20.01,1365800.0,15.4627,15.5632,15.455,15.4705,1365800.0
2011-07-13 11:00:00,20.02,20.02,19.91,19.97,1276800.0,15.4782,15.4782,15.3931,15.4395,1276800.0
2011-07-13 11:30:00,19.97,19.98,19.93,19.95,461600.0,15.4395,15.4473,15.4086,15.4241,461600.0
2011-07-13 12:00:00,19.94,20.01,19.93,19.98,618000.0,15.4163,15.4705,15.4086,15.4473,618000.0
2011-07-13 12:30:00,19.97,19.99,19.93,19.97,339400.0,15.4395,15.455,15.4086,15.4395,339400.0
2011-07-13 13:00:00,19.98,19.99,19.93,19.97,253000.0,15.4473,15.455,15.4086,15.4395,253000.0
2011-07-13 13:30:00,19.97,20.0,19.93,19.94,288600.0,15.4395,15.4627,15.4086,15.4163,288600.0
2011-07-13 14:00:00,19.93,19.98,19.88,19.91,421000.0,15.4086,15.4473,15.37,15.3931,421000.0
2011-07-13 14:30:00,19.91,19.97,19.9,19.93,407600.0,15.3931,15.4395,15.3854,15.4086,407600.0
2011-07-13 15:00:00,19.93,19.98,19.8,19.83,705800.0,15.4086,15.4473,15.3081,15.3313,705800.0
2011-07-13 15:30:00,19.83,19.83,19.75,19.8,1736600.0,15.3313,15.3313,15.2694,15.3081,1736600.0
2011-07-14 09:30:00,19.85,19.89,19.74,19.82,1308000.0,15.3468,15.3777,15.2617,15.3236,1308000.0
2011-07-14 10:00:00,19.83,19.91,19.83,19.86,910400.0,15.3313,15.3931,15.3313,15.3545,910400.0
2011-07-14 10:30:00,19.86,19.89,19.75,19.75,1137000.0,15.3545,15.3777,15.2694,15.2694,1137000.0
2011-07-14 11:00:00,19.75,19.87,19.75,19.84,576600.0,15.2694,15.3622,15.2694,15.339,576600.0
2011-07-14 11:30:00,19.84,19.86,19.8,19.81,780800.0,15.339,15.3545,15.3081,15.3158,780800.0
2011-07-14 12:00:00,19.81,19.81,19.59,19.63,820600.0,15.3158,15.3158,15.1457,15.1767,820600.0
2011-07-14 12:30:00,19.63,19.69,19.59,19.6,485600.0,15.1767,15.2231,15.1457,15.1535,485600.0
2011-07-14 13:00:00,19.6,19.61,19.47,19.55,925200.0,15.1535,15.1612,15.053,15.1148,925200.0
2011-07-14 13:30:00,19.55,19.7,19.55,19.7,1267000.0,15.1148,15.2308,15.1148,15.2308,1267000.0
2011-07-14 14:00:00,19.7,19.74,19.61,19.63,641600.0,15.2308,15.2617,15.1612,15.1767,641600.0
2011-07-14 14:30:00,19.63,19.65,19.55,19.57,947000.0,15.1767,15.1921,15.1148,15.1303,947000.0
2011-07-14 15:00:00,19.57,19.6,19.5,19.56,1239000.0,15.1303,15.1535,15.0762,15.1226,1239000.0
2011-07-14 15:30:00,19.56,19.64,19.45,19.57,1673800.0,15.1226,15.1844,15.0375,15.1303,1673800.0
2011-07-15 09:30:00,19.58,19.75,19.54,19.68,2025800.0,15.138,15.2694,15.1071,15.2153,2025800.0
2011-07-15 10:00:00,19.68,19.75,19.62,19.64,1024800.0,15.2153,15.2694,15.1689,15.1844,1024800.0
2011-07-15 10:30:00,19.64,19.69,19.6,19.65,898800.0,15.1844,15.2231,15.1535,15.1921,898800.0
2011-07-15 11:00:00,19.66,19.72,19.63,19.68,569600.0,15.1999,15.2463,15.1767,15.2153,569600.0
2011-07-15 11:30:00,19.68,19.73,19.66,19.73,579800.0,15.2153,15.254,15.1999,15.254,579800.0
2011-07-15 12:00:00,19.72,19.81,19.72,19.77,989000.0,15.2463,15.3158,15.2463,15.2849,989000.0
2011-07-15 12:30:00,19.77,19.78,19.71,19.72,864200.0,15.2849,15.2926,15.2385,15.2463,864200.0
2011-07-15 13:00:00,19.72,19.76,19.7,19.75,276400.0,15.2463,15.2772,15.2308,15.2694,276400.0
2011-07-15 13:30:00,19.75,19.78,19.72,19.73,603000.0,15.2694,15.2926,15.2463,15.254,603000.0
2011-07-15 14:00:00,19.72,19.74,19.65,19.66,554600.0,15.2463,15.2617,15.1921,15.1999,554600.0
2011-07-15 14:30:00,19.66,19.72,19.66,19.7,539400.0,15.1999,15.2463,15.1999,15.2308,539400.0
2011-07-15 15:00:00,19.7,19.81,19.67,19.81,910000.0,15.2308,15.3158,15.2076,15.3158,910000.0
2011-07-15 15:30:00,19.81,19.9,19.8,19.9,2494600.0,15.3158,15.3854,15.3081,15.3854,2494600.0
2011-07-18 09:30:00,19.76,19.94,19.72,19.82,989000.0,15.2772,15.4163,15.2463,15.3236,989000.0
2011-07-18 10:00:00,19.82,19.87,19.64,19.68,792400.0,15.3236,15.3622,15.1844,15.2153,792400.0
2011-07-18 10:30:00,19.67,19.77,19.65,19.68,600800.0,15.2076,15.2849,15.1921,15.2153,600800.0
2011-07-18 11:00:00,19.68,19.78,19.66,19.73,553800.0,15.2153,15.2926,15.1999,15.254,553800.0
2011-07-18 11:30:00,19.73,19.74,19.58,19.61,663800.0,15.254,15.2617,15.138,15.1612,663800.0
2011-07-18 12:00:00,19.61,19.66,19.59,19.64,513400.0,15.1612,15.1999,15.1457,15.1844,513400.0
2011-07-18 12:30:00,19.65,19.66,19.61,19.63,304600.0,15.1921,15.1999,15.1612,15.1767,304600.0
2011-07-18 13:00:00,19.63,19.65,19.59,19.63,550000.0,15.1767,15.1921,15.1457,15.1767,550000.0
2011-07-18 13:30:00,19.63,19.72,19.63,19.7,464200.0,15.1767,15.2463,15.1767,15.2308,464200.0
2011-07-18 14:00:00,19.7,19.7,19.66,19.68,382000.0,15.2308,15.2308,15.1999,15.2153,382000.0
2011-07-18 14:30:00,19.68,19.71,19.65,19.71,533600.0,15.2153,15.2385,15.1921,15.2385,533600.0
2011-07-18 15:00:00,19.71,19.73,19.64,19.67,807000.0,15.2385,15.254,15.1844,15.2076,807000.0
2011-07-18 15:30:00,19.68,19.72,19.66,19.71,1112200.0,15.2153,15.2463,15.1999,15.2385,1112200.0
2011-07-19 09:30:00,19.91,20.1,19.86,19.99,1262000.0,15.3931,15.54,15.3545,15.455,1262000.0
2011-07-19 10:00:00,19.99,20.01,19.96,19.97,638400.0,15.455,15.4705,15.4318,15.4395,638400.0
2011-07-19 10:30:00,19.97,20.0,19.93,19.95,477800.0,15.4395,15.4627,15.4086,15.4241,477800.0
2011-07-19 11:00:00,19.96,19.96,19.91,19.93,535800.0,15.4318,15.4318,15.3931,15.4086,535800.0
2011-07-19 11:30:00,19.93,19.94,19.86,19.89,588800.0,15.4086,15.4163,15.3545,15.3777,588800.0
2011-07-19 12:00:00,19.89,19.96,19.88,19.96,565000.0,15.3777,15.4318,15.37,15.4318,565000.0
2011-07-19 12:30:00,19.96,19.99,19.91,19.95,478000.0,15.4318,15.455,15.3931,15.4241,478000.0
2011-07-19 13:00:00,19.95,19.98,19.89,19.97,401400.0,15.4241,15.4473,15.3777,15.4395,401400.0
2011-07-19 13:30:00,19.97,20.09,19.97,20.07,873600.0,15.4395,15.5323,15.4395,15.5169,873600.0
2011-07-19 14:00:00,20.07,20.08,20.01,20.03,679000.0,15.5169,15.5246,15.4705,15.4859,679000.0
2011-07-19 14:30:00,20.03,20.07,20.0,20.06,730000.0,15.4859,15.5169,15.4627,15.5091,730000.0
2011-07-19 15:00:00,20.06,20.13,20.05,20.12,975800.0,15.5091,15.5632,15.5014,15.5555,975800.0
2011-07-19 15:30:00,20.12,20.18,20.11,20.17,2303600.0,15.5555,15.6019,15.5478,15.5942,2303600.0
2011-07-20 09:30:00,20.11,20.11,19.8,19.8,1271000.0,15.5478,15.5478,15.3081,15.3081,1271000.0
2011-07-20 10:00:00,19.8,19.84,19.64,19.7,1415600.0,15.3081,15.339,15.1844,15.2308,1415600.0
2011-07-20 10:30:00,19.7,19.86,19.68,19.78,1195800.0,15.2308,15.3545,15.2153,15.2926,1195800.0
2011-07-20 11:00:00,19.77,19.89,19.76,19.83,1206200.0,15.2849,15.3777,15.2772,15.3313,1206200.0
2011-07-20 11:30:00,19.83,19.87,19.78,19.79,521400.0,15.3313,15.3622,15.2926,15.3004,521400.0
2011-07-20 12:00:00,19.79,19.87,19.79,19.86,483200.0,15.3004,15.3622,15.3004,15.3545,483200.0
2011-07-20 12:30:00,19.86,19.9,19.85,19.89,488200.0,15.3545,15.3854,15.3468,15.3777,488200.0
2011-07-20 13:00:00,19.89,19.98,19.87,19.98,433600.0,15.3777,15.4473,15.3622,15.4473,433600.0
2011-07-20 13:30:00,19.98,20.0,19.96,20.0,583800.0,15.4473,15.4627,15.4318,15.4627,583800.0
2011-07-20 14:00:00,20.0,20.04,19.97,19.99,582800.0,15.4627,15.4937,15.4395,15.455,582800.0
2011-07-20 14:30:00,19.99,20.0,19.94,19.98,702600.0,15.455,15.4627,15.4163,15.4473,702600.0
2011-07-20 15:00:00,19.98,20.0,19.92,19.92,533400.0,15.4473,15.4627,15.4009,15.4009,533400.0
2011-07-20 15:30:00,19.92,19.98,19.9,19.92,1027000.0,15.4009,15.4473,15.3854,15.4009,1027000.0
2011-07-21 09:30:00,20.02,20.13,19.87,20.09,1237600.0,15.4782,15.5632,15.3622,15.5323,1237600.0
2011-07-21 10:00:00,20.08,20.3,20.08,20.27,1226400.0,15.5246,15.6947,15.5246,15.6715,1226400.0
2011-07-21 10:30:00,20.27,20.3,20.22,20.23,1065200.0,15.6715,15.6947,15.6328,15.6406,1065200.0
2011-07-21 11:00:00,20.23,20.29,20.18,20.18,707000.0,15.6406,15.6869,15.6019,15.6019,707000.0
2011-07-21 11:30:00,20.18,20.24,20.1,20.1,613000.0,15.6019,15.6483,15.54,15.54,613000.0
2011-07-21 12:00:00,20.1,20.11,20.0,20.02,995800.0,15.54,15.5478,15.4627,15.4782,995800.0
2011-07-21 12:30:00,20.01,20.16,20.0,20.11,1013800.0,15.4705,15.5864,15.4627,15.5478,1013800.0
2011-07-21 13:00:00,20.11,20.18,20.08,20.18,640800.0,15.5478,15.6019,15.5246,15.6019,640800.0
2011-07-21 13:30:00,20.17,20.23,20.17,20.23,550600.0,15.5942,15.6406,15.5942,15.6406,550600.0
2011-07-21 14:00:00,20.23,20.23,20.14,20.17,456400.0,15.6406,15.6406,15.571,15.5942,456400.0
2011-07-21 14:30:00,20.17,20.21,20.15,20.16,471200.0,15.5942,15.6251,15.5787,15.5864,471200.0
2011-07-21 15:00:00,20.16,20.18,20.11,20.17,577800.0,15.5864,15.6019,15.5478,15.5942,577800.0
2011-07-21 15:30:00,20.17,20.23,20.17,20.2,2004400.0,15.5942,15.6406,15.5942,15.6174,2004400.0
2011-07-22 09:30:00,20.25,20.36,20.18,20.23,813200.0,15.656,15.7411,15.6019,15.6406,813200.0
2011-07-22 10:00:00,20.23,20.27,20.13,20.17,507600.0,15.6406,15.6715,15.5632,15.5942,507600.0
2011-07-22 10:30:00,20.17,20.28,20.16,20.25,431400.0,15.5942,15.6792,15.5864,15.656,431400.0
2011-07-22 11:00:00,20.25,20.27,20.16,20.18,388000.0,15.656,15.6715,15.5864,15.6019,388000.0
2011-07-22 11:30:00,20.18,20.25,20.17,20.23,470000.0,15.6019,15.656,15.5942,15.6406,470000.0
2011-07-22 12:00:00,20.23,20.24,20.16,20.19,354600.0,15.6406,15.6483,15.5864,15.6096,354600.0
2011-07-22 12:30:00,20.19,20.26,20.18,20.25,345800.0,15.6096,15.6637,15.6019,15.656,345800.0
2011-07-22 13:00:00,20.25,20.25,20.18,20.21,278800.0,15.656,15.656,15.6019,15.6251,278800.0
2011-07-22 13:30:00,20.21,20.22,20.18,20.22,227000.0,15.6251,15.6328,15.6019,15.6328,227000.0
2011-07-22 14:00:00,20.21,20.23,20.19,20.21,245200.0,15.6251,15.6406,15.6096,15.6251,245200.0
2011-07-22 14:30:00,20.21,20.24,20.18,20.2,321400.0,15.6251,15.6483,15.6019,15.6174,321400.0
2011-07-22 15:00:00,20.2,20.24,20.18,20.18,405800.0,15.6174,15.6483,15.6019,15.6019,405800.0
2011-07-22 15:30:00,20.18,20.18,20.13,20.17,1274000.0,15.6019,15.6019,15.5632,15.5942,1274000.0
2011-07-25 09:30:00,20.06,20.16,20.0,20.13,1227200.0,15.5091,15.5864,15.4627,15.5632,1227200.0
2011-07-25 10:00:00,20.13,20.16,20.09,20.11,536000.0,15.5632,15.5864,15.5323,15.5478,536000.0
2011-07-25 10:30:00,20.11,20.12,19.98,20.0,526800.0,15.5478,15.5555,15.4473,15.4627,526800.0
2011-07-25 11:00:00,20.0,20.05,19.96,20.03,714600.0,15.4627,15.5014,15.4318,15.4859,714600.0
2011-07-25 11:30:00,20.03,20.08,20.03,20.07,401600.0,15.4859,15.5246,15.4859,15.5169,401600.0
2011-07-25 12:00:00,20.07,20.1,20.05,20.06,238800.0,15.5169,15.54,15.5014,15.5091,238800.0
2011-07-25 12:30:00,20.05,20.13,20.05,20.11,322600.0,15.5014,15.5632,15.5014,15.5478,322600.0
2011-07-25 13:00:00,20.11,20.14,20.08,20.13,450000.0,15.5478,15.571,15.5246,15.5632,450000.0
2011-07-25 13:30:00,20.13,20.18,20.13,20.16,585200.0,15.5632,15.6019,15.5632,15.5864,585200.0
2011-07-25 14:00:00,20.16,20.21,20.16,20.2,635200.0,15.5864,15.6251,15.5864,15.6174,635200.0
2011-07-25 14:30:00,20.2,20.2,20.13,20.15,654400.0,15.6174,15.6174,15.5632,15.5787,654400.0
2011-07-25 15:00:00,20.15,20.16,20.09,20.14,799400.0,15.5787,15.5864,15.5323,15.571,799400.0
2011-07-25 15:30:00,20.14,20.23,20.13,20.21,2352800.0,15.571,15.6406,15.5632,15.6251,2352800.0
2011-07-26 09:30:00,20.25,20.25,20.09,20.14,1086600.0,15.656,15.656,15.5323,15.571,1086600.0
2011-07-26 10:00:00,20.15,20.17,20.06,20.07,1001800.0,15.5787,15.5942,15.5091,15.5169,1001800.0
2011-07-26 10:30:00,20.06,20.18,20.0,20.13,795600.0,15.5091,15.6019,15.4627,15.5632,795600.0
2011-07-26 11:00:00,20.13,20.22,20.12,20.18,463800.0,15.5632,15.6328,15.5555,15.6019,463800.0
2011-07-26 11:30:00,20.18,20.21,20.15,20.15,441000.0,15.6019,15.6251,15.5787,15.5787,441000.0
2011-07-26 12:00:00,20.15,20.22,20.11,20.2,515600.0,15.5787,15.6328,15.5478,15.6174,515600.0
2011-07-26 12:30:00,20.2,20.22,20.16,20.22,574200.0,15.6174,15.6328,15.5864,15.6328,574200.0
2011-07-26 13:00:00,20.22,20.22,20.13,20.14,556400.0,15.6328,15.6328,15.5632,15.571,556400.0
2011-07-26 13:30:00,20.14,20.14,20.1,20.11,414800.0,15.571,15.571,15.54,15.5478,414800.0
2011-07-26 14:00:00,20.11,20.2,20.1,20.18,478400.0,15.5478,15.6174,15.54,15.6019,478400.0
2011-07-26 14:30:00,20.18,20.21,20.16,20.16,466000.0,15.6019,15.6251,15.5864,15.5864,466000.0
2011-07-26 15:00:00,20.16,20.16,20.1,20.12,579200.0,15.5864,15.5864,15.54,15.5555,579200.0
2011-07-26 15:30:00,20.12,20.12,20.06,20.09,1898200.0,15.5555,15.5555,15.5091,15.5323,1898200.0
2011-07-27 09:30:00,20.3,20.45,19.99,20.11,1668400.0,15.6947,15.8106,15.455,15.5478,1668400.0
2011-07-27 10:00:00,20.1,20.11,19.84,19.86,970400.0,15.54,15.5478,15.339,15.3545,970400.0
2011-07-27 10:30:00,19.85,19.92,19.75,19.76,1302600.0,15.3468,15.4009,15.2694,15.2772,1302600.0
2011-07-27 11:00:00,19.75,19.8,19.71,19.77,1045400.0,15.2694,15.3081,15.2385,15.2849,1045400.0
2011-07-27 11:30:00,19.77,19.83,19.7,19.72,591400.0,15.2849,15.3313,15.2308,15.2463,591400.0
2011-07-27 12:00:00,19.72,19.74,19.66,19.72,733000.0,15.2463,15.2617,15.1999,15.2463,733000.0
2011-07-27 12:30:00,19.72,19.73,19.64,19.65,605600.0,15.2463,15.254,15.1844,15.1921,605600.0
2011-07-27 13:00:00,19.66,19.71,19.63,19.65,623000.0,15.1999,15.2385,15.1767,15.1921,623000.0
2011-07-27 13:30:00,19.66,19.72,19.64,19.68,744000.0,15.1999,15.2463,15.1844,15.2153,744000.0
2011-07-27 14:00:00,19.68,19.69,19.59,19.6,840800.0,15.2153,15.2231,15.1457,15.1535,840800.0
2011-07-27 14:30:00,19.6,19.61,19.54,19.58,801000.0,15.1535,15.1612,15.1071,15.138,801000.0
2011-07-27 15:00:00,19.58,19.61,19.47,19.52,1150400.0,15.138,15.1612,15.053,15.0916,1150400.0
2011-07-27 15:30:00,19.52,19.54,19.45,19.49,2783800.0,15.0916,15.1071,15.0375,15.0684,2783800.0
2011-07-28 09:30:00,19.93,19.96,19.7,19.9,1900000.0,15.4086,15.4318,15.2308,15.3854,1900000.0
2011-07-28 10:00:00,19.9,20.11,19.87,20.07,2185000.0,15.3854,15.5478,15.3622,15.5169,2185000.0
2011-07-28 10:30:00,20.05,20.17,20.05,20.16,2027800.0,15.5014,15.5942,15.5014,15.5864,2027800.0
2011-07-28 11:00:00,20.15,20.22,20.1,20.2,1487600.0,15.5787,15.6328,15.54,15.6174,1487600.0
2011-07-28 11:30:00,20.2,20.33,20.18,20.25,1814400.0,15.6174,15.7179,15.6019,15.656,1814400.0
2011-07-28 12:00:00,20.25,20.25,20.12,20.15,872200.0,15.656,15.656,15.5555,15.5787,872200.0
2011-07-28 12:30:00,20.15,20.26,20.1,20.25,1062200.0,15.5787,15.6637,15.54,15.656,1062200.0
2011-07-28 13:00:00,20.25,20.31,20.22,20.25,1273800.0,15.656,15.7024,15.6328,15.656,1273800.0
2011-07-28 13:30:00,20.25,20.25,20.1,20.11,1179000.0,15.656,15.656,15.54,15.5478,1179000.0
2011-07-28 14:00:00,20.11,20.13,19.93,19.95,2535400.0,15.5478,15.5632,15.4086,15.4241,2535400.0
2011-07-28 14:30:00,19.95,20.04,19.93,19.98,1828000.0,15.4241,15.4937,15.4086,15.4473,1828000.0
2011-07-28 15:00:00,19.98,20.06,19.95,20.02,1865800.0,15.4473,15.5091,15.4241,15.4782,1865800.0
2011-07-28 15:30:00,20.02,20.03,19.89,20.0,5125000.0,15.4782,15.4859,15.3777,15.4627,5125000.0
2011-07-29 09:30:00,19.97,20.33,19.62,20.29,5733000.0,15.4395,15.7179,15.1689,15.6869,5733000.0
2011-07-29 10:00:00,20.29,20.4,19.93,19.96,3536200.0,15.6869,15.772,15.4086,15.4318,3536200.0
2011-07-29 10:30:00,19.96,20.27,19.91,20.22,2933200.0,15.4318,15.6715,15.3931,15.6328,2933200.0
2011-07-29 11:00:00,20.22,20.45,20.17,20.32,2084400.0,15.6328,15.8106,15.5942,15.7101,2084400.0
2011-07-29 11:30:00,20.31,20.37,20.23,20.27,1382400.0,15.7024,15.7488,15.6406,15.6715,1382400.0
2011-07-29 12:00:00,20.27,20.28,20.18,20.24,1044200.0,15.6715,15.6792,15.6019,15.6483,1044200.0
2011-07-29 12:30:00,20.24,20.27,20.17,20.17,925800.0,15.6483,15.6715,15.5942,15.5942,925800.0
2011-07-29 13:00:00,20.17,20.2,20.1,20.16,936400.0,15.5942,15.6174,15.54,15.5864,936400.0
2011-07-29 13:30:00,20.16,20.35,20.14,20.34,1077800.0,15.5864,15.7333,15.571,15.7256,1077800.0
2011-07-29 14:00:00,20.34,20.35,20.17,20.2,945000.0,15.7256,15.7333,15.5942,15.6174,945000.0
2011-07-29 14:30:00,20.2,20.22,20.11,20.15,1911000.0,15.6174,15.6328,15.5478,15.5787,1911000.0
2011-07-29 15:00:00,20.15,20.16,20.06,20.08,1750200.0,15.5787,15.5864,15.5091,15.5246,1750200.0
2011-07-29 15:30:00,20.07,20.11,20.0,20.05,5175400.0,15.5169,15.5478,15.4627,15.5014,5175400.0
2011-08-01 09:30:00,20.23,20.39,19.95,19.96,1939200.0,15.6406,15.7643,15.4241,15.4318,1939200.0
2011-08-01 10:00:00,19.96,19.97,19.74,19.86,1712600.0,15.4318,15.4395,15.2617,15.3545,1712600.0
2011-08-01 10:30:00,19.85,19.88,19.78,19.84,1085000.0,15.3468,15.37,15.2926,15.339,1085000.0
2011-08-01 11:00:00,19.84,19.95,19.75,19.94,1040600.0,15.339,15.4241,15.2694,15.4163,1040600.0
2011-08-01 11:30:00,19.93,19.93,19.76,19.8,1276800.0,15.4086,15.4086,15.2772,15.3081,1276800.0
2011-08-01 12:00:00,19.8,19.81,19.72,19.74,1149200.0,15.3081,15.3158,15.2463,15.2617,1149200.0
2011-08-01 12:30:00,19.74,19.8,19.73,19.77,618000.0,15.2617,15.3081,15.254,15.2849,618000.0
2011-08-01 13:00:00,19.77,19.78,19.71,19.75,497600.0,15.2849,15.2926,15.2385,15.2694,497600.0
2011-08-01 13:30:00,19.75,19.77,19.71,19.73,592400.0,15.2694,15.2849,15.2385,15.254,592400.0
2011-08-01 14:00:00,19.73,19.73,19.65,19.7,961800.0,15.254,15.254,15.1921,15.2308,961800.0
2011-08-01 14:30:00,19.69,19.86,19.67,19.86,768400.0,15.2231,15.3545,15.2076,15.3545,768400.0
2011-08-01 15:00:00,19.86,19.9,19.83,19.89,934400.0,15.3545,15.3854,15.3313,15.3777,934400.0
2011-08-01 15:30:00,19.89,19.94,19.81,19.9,2438000.0,15.3777,15.4163,15.3158,15.3854,2438000.0
2011-08-02 09:30:00,19.72,19.8,19.68,19.74,1401000.0,15.2463,15.3081,15.2153,15.2617,1401000.0
2011-08-02 10:00:00,19.75,19.81,19.7,19.73,866600.0,15.2694,15.3158,15.2308,15.254,866600.0
2011-08-02 10:30:00,19.73,19.83,19.7,19.72,920400.0,15.254,15.3313,15.2308,15.2463,920400.0
2011-08-02 11:00:00,19.72,19.75,19.6,19.7,1035000.0,15.2463,15.2694,15.1535,15.2308,1035000.0
2011-08-02 11:30:00,19.69,19.71,19.58,19.6,813600.0,15.2231,15.2385,15.138,15.1535,813600.0
2011-08-02 12:00:00,19.6,19.7,19.59,19.66,738000.0,15.1535,15.2308,15.1457,15.1999,738000.0
2011-08-02 12:30:00,19.66,19.66,19.5,19.51,1025400.0,15.1999,15.1999,15.0762,15.0839,1025400.0
2011-08-02 13:00:00,19.51,19.55,19.49,19.54,811400.0,15.0839,15.1148,15.0684,15.1071,811400.0
2011-08-02 13:30:00,19.53,19.55,19.33,19.36,889000.0,15.0994,15.1148,14.9447,14.9679,889000.0
2011-08-02 14:00:00,19.36,19.49,19.35,19.45,789000.0,14.9679,15.0684,14.9602,15.0375,789000.0
2011-08-02 14:30:00,19.45,19.54,19.45,19.54,1002400.0,15.0375,15.1071,15.0375,15.1071,1002400.0
2011-08-02 15:00:00,19.55,19.57,19.4,19.42,972200.0,15.1148,15.1303,14.9988,15.0143,972200.0
2011-08-02 15:30:00,19.42,19.45,19.29,19.3,3291000.0,15.0143,15.0375,14.9138,14.9215,3291000.0
2011-08-03 09:30:00,19.31,19.48,19.28,19.48,990400.0,14.9293,15.0607,14.9061,15.0607,990400.0
2011-08-03 10:00:00,19.48,19.5,19.2,19.22,930000.0,15.0607,15.0762,14.8442,14.8597,930000.0
2011-08-03 10:30:00,19.22,19.23,18.99,19.18,1758000.0,14.8597,14.8674,14.6819,14.8288,1758000.0
2011-08-03 11:00:00,19.18,19.33,19.14,19.29,1339400.0,14.8288,14.9447,14.7978,14.9138,1339400.0
2011-08-03 11:30:00,19.29,19.39,19.25,19.28,873000.0,14.9138,14.9911,14.8829,14.9061,873000.0
2011-08-03 12:00:00,19.29,19.33,19.24,19.29,1335800.0,14.9138,14.9447,14.8751,14.9138,1335800.0
2011-08-03 12:30:00,19.29,19.39,19.23,19.35,1006800.0,14.9138,14.9911,14.8674,14.9602,1006800.0
2011-08-03 13:00:00,19.34,19.38,19.28,19.36,342600.0,14.9525,14.9834,14.9061,14.9679,342600.0
2011-08-03 13:30:00,19.36,19.53,19.36,19.47,845000.0,14.9679,15.0994,14.9679,15.053,845000.0
2011-08-03 14:00:00,19.47,19.54,19.4,19.43,872800.0,15.053,15.1071,14.9988,15.022,872800.0
2011-08-03 14:30:00,19.43,19.49,19.4,19.46,580200.0,15.022,15.0684,14.9988,15.0452,580200.0
2011-08-03 15:00:00,19.46,19.61,19.45,19.58,1073200.0,15.0452,15.1612,15.0375,15.138,1073200.0
2011-08-03 15:30:00,19.57,19.66,19.53,19.64,2184400.0,15.1303,15.1999,15.0994,15.1844,2184400.0
2011-08-04 09:30:00,19.38,19.58,19.28,19.41,1220800.0,14.9834,15.138,14.9061,15.0066,1220800.0
2011-08-04 10:00:00,19.41,19.45,19.21,19.28,902600.0,15.0066,15.0375,14.852,14.9061,902600.0
2011-08-04 10:30:00,19.28,19.36,19.05,19.1,1502600.0,14.9061,14.9679,14.7283,14.7669,1502600.0
2011-08-04 11:00:00,19.11,19.2,18.98,18.98,1488600.0,14.7746,14.8442,14.6741,14.6741,1488600.0
2011-08-04 11:30:00,18.99,19.02,18.76,18.91,1234800.0,14.6819,14.7051,14.504,14.62,1234800.0
2011-08-04 12:00:00,18.91,19.02,18.88,19.0,760600.0,14.62,14.7051,14.5968,14.6896,760600.0
2011-08-04 12:30:00,19.0,19.09,19.0,19.02,882000.0,14.6896,14.7592,14.6896,14.7051,882000.0
2011-08-04 13:00:00,19.02,19.07,18.94,18.98,499000.0,14.7051,14.7437,14.6432,14.6741,499000.0
2011-08-04 13:30:00,18.98,18.98,18.81,18.84,870600.0,14.6741,14.6741,14.5427,14.5659,870600.0
2011-08-04 14:00:00,18.84,18.86,18.75,18.75,1242800.0,14.5659,14.5814,14.4963,14.4963,1242800.0
2011-08-04 14:30:00,18.76,18.93,18.74,18.8,1412400.0,14.504,14.6355,14.4886,14.535,1412400.0
2011-08-04 15:00:00,18.8,18.83,18.61,18.61,1837000.0,14.535,14.5582,14.3881,14.3881,1837000.0
2011-08-04 15:30:00,18.61,18.65,18.45,18.45,5269800.0,14.3881,14.419,14.2644,14.2644,5269800.0
2011-08-05 09:30:00,18.63,18.82,18.01,18.01,2381000.0,14.4035,14.5504,13.9242,13.9242,2381000.0
2011-08-05 10:00:00,18.01,18.47,17.96,18.39,3126400.0,13.9242,14.2798,13.8855,14.218,3126400.0
2011-08-05 10:30:00,18.38,18.39,18.11,18.27,1543200.0,14.2102,14.218,14.0015,14.1252,1543200.0
2011-08-05 11:00:00,18.27,18.27,18.01,18.18,2408800.0,14.1252,14.1252,13.9242,14.0556,2408800.0
2011-08-05 11:30:00,18.18,18.22,17.78,17.85,2245400.0,14.0556,14.0865,13.7464,13.8005,2245400.0
2011-08-05 12:00:00,17.85,18.25,17.82,18.21,1792800.0,13.8005,14.1097,13.7773,14.0788,1792800.0
2011-08-05 12:30:00,18.21,18.75,18.18,18.67,1789000.0,14.0788,14.4963,14.0556,14.4345,1789000.0
2011-08-05 13:00:00,18.66,18.75,18.48,18.67,1117600.0,14.4267,14.4963,14.2876,14.4345,1117600.0
2011-08-05 13:30:00,18.67,18.75,18.51,18.69,1058200.0,14.4345,14.4963,14.3108,14.4499,1058200.0
2011-08-05 14:00:00,18.68,18.71,18.35,18.36,2063000.0,14.4422,14.4654,14.1871,14.1948,2063000.0
2011-08-05 14:30:00,18.36,18.45,18.22,18.31,2623800.0,14.1948,14.2644,14.0865,14.1561,2623800.0
2011-08-05 15:00:00,18.31,18.35,18.14,18.21,1165000.0,14.1561,14.1871,14.0247,14.0788,1165000.0
2011-08-05 15:30:00,18.21,18.43,18.21,18.36,2187800.0,14.0788,14.2489,14.0788,14.1948,2187800.0
2011-08-08 09:30:00,18.08,18.26,17.95,18.08,3874800.0,14.0317,14.1714,13.9308,14.0317,3874800.0
2011-08-08 10:00:00,18.08,18.16,17.83,17.86,2538000.0,14.0317,14.0938,13.8377,13.8609,2538000.0
2011-08-08 10:30:00,17.86,17.93,17.68,17.85,2652000.0,13.8609,13.9153,13.7212,13.8532,2652000.0
2011-08-08 11:00:00,17.85,18.15,17.79,17.96,2190400.0,13.8532,14.086,13.8066,13.9385,2190400.0
2011-08-08 11:30:00,17.96,18.01,17.82,17.86,1589600.0,13.9385,13.9774,13.8299,13.8609,1589600.0
2011-08-08 12:00:00,17.86,17.86,17.68,17.68,810400.0,13.8609,13.8609,13.7212,13.7212,810400.0
2011-08-08 12:30:00,17.69,17.81,17.65,17.67,1570600.0,13.729,13.8221,13.698,13.7135,1570600.0
2011-08-08 13:00:00,17.67,17.77,17.61,17.69,1126800.0,13.7135,13.7911,13.6669,13.729,1126800.0
2011-08-08 13:30:00,17.69,17.69,17.54,17.55,1476000.0,13.729,13.729,13.6126,13.6204,1476000.0
2011-08-08 14:00:00,17.55,17.64,17.05,17.16,3750000.0,13.6204,13.6902,13.2323,13.3177,3750000.0
2011-08-08 14:30:00,17.16,17.4,17.11,17.32,2516600.0,13.3177,13.5039,13.2789,13.4418,2516600.0
2011-08-08 15:00:00,17.32,17.57,17.3,17.36,2795200.0,13.4418,13.6359,13.4263,13.4729,2795200.0
2011-08-08 15:30:00,17.36,17.38,17.02,17.03,5497600.0,13.4729,13.4884,13.209,13.2168,5497600.0
2011-08-09 09:30:00,17.22,17.6,17.0,17.54,3206000.0,13.3642,13.6592,13.1935,13.6126,3206000.0
2011-08-09 10:00:00,17.54,17.8,17.5,17.79,3439200.0,13.6126,13.8144,13.5815,13.8066,3439200.0
2011-08-09 10:30:00,17.79,17.86,17.58,17.74,2145600.0,13.8066,13.8609,13.6436,13.7678,2145600.0
2011-08-09 11:00:00,17.73,17.75,17.55,17.75,1404200.0,13.76,13.7756,13.6204,13.7756,1404200.0
2011-08-09 11:30:00,17.75,17.86,17.68,17.85,939000.0,13.7756,13.8609,13.7212,13.8532,939000.0
2011-08-09 12:00:00,17.85,17.89,17.82,17.86,1113000.0,13.8532,13.8842,13.8299,13.8609,1113000.0
2011-08-09 12:30:00,17.86,17.89,17.73,17.73,569400.0,13.8609,13.8842,13.76,13.76,569400.0
2011-08-09 13:00:00,17.73,17.8,17.68,17.68,745200.0,13.76,13.8144,13.7212,13.7212,745200.0
2011-08-09 13:30:00,17.68,17.71,17.52,17.57,1687400.0,13.7212,13.7445,13.5971,13.6359,1687400.0
2011-08-09 14:00:00,17.57,17.68,17.25,17.52,2143000.0,13.6359,13.7212,13.3875,13.5971,2143000.0
2011-08-09 14:30:00,17.5,17.52,16.86,17.2,3541800.0,13.5815,13.5971,13.0848,13.3487,3541800.0
2011-08-09 15:00:00,17.19,17.61,17.09,17.57,3888600.0,13.341,13.6669,13.2633,13.6359,3888600.0
2011-08-09 15:30:00,17.58,18.02,17.48,18.01,5137800.0,13.6436,13.9851,13.566,13.9774,5137800.0
2011-08-10 09:30:00,17.65,17.74,17.42,17.56,2982800.0,13.698,13.7678,13.5195,13.6281,2982800.0
2011-08-10 10:00:00,17.56,17.6,17.31,17.42,2576200.0,13.6281,13.6592,13.4341,13.5195,2576200.0
2011-08-10 10:30:00,17.43,17.65,17.38,17.51,2705400.0,13.5272,13.698,13.4884,13.5893,2705400.0
2011-08-10 11:00:00,17.5,17.56,17.36,17.41,1573000.0,13.5815,13.6281,13.4729,13.5117,1573000.0
2011-08-10 11:30:00,17.4,17.65,17.39,17.57,1418800.0,13.5039,13.698,13.4962,13.6359,1418800.0
2011-08-10 12:00:00,17.56,17.67,17.53,17.55,1375800.0,13.6281,13.7135,13.6048,13.6204,1375800.0
2011-08-10 12:30:00,17.55,17.67,17.46,17.65,1160400.0,13.6204,13.7135,13.5505,13.698,1160400.0
2011-08-10 13:00:00,17.65,17.66,17.53,17.58,1507200.0,13.698,13.7057,13.6048,13.6436,1507200.0
2011-08-10 13:30:00,17.58,17.8,17.54,17.79,1339000.0,13.6436,13.8144,13.6126,13.8066,1339000.0
2011-08-10 14:00:00,17.79,17.98,17.72,17.84,2445200.0,13.8066,13.9541,13.7523,13.8454,2445200.0
2011-08-10 14:30:00,17.84,17.86,17.63,17.63,1473800.0,13.8454,13.8609,13.6824,13.6824,1473800.0
2011-08-10 15:00:00,17.63,17.78,17.6,17.67,2522600.0,13.6824,13.7989,13.6592,13.7135,2522600.0
2011-08-10 15:30:00,17.67,17.7,17.35,17.37,3323400.0,13.7135,13.7368,13.4651,13.4807,3323400.0
2011-08-11 09:30:00,17.52,17.84,17.42,17.71,2503000.0,13.5971,13.8454,13.5195,13.7445,2503000.0
2011-08-11 10:00:00,17.71,17.97,17.67,17.86,1915000.0,13.7445,13.9463,13.7135,13.8609,1915000.0
2011-08-11 10:30:00,17.87,18.2,17.87,18.11,1866600.0,13.8687,14.1248,13.8687,14.055,1866600.0
2011-08-11 11:00:00,18.11,18.17,17.99,18.11,980000.0,14.055,14.1015,13.9618,14.055,980000.0
2011-08-11 11:30:00,18.1,18.17,18.03,18.13,1062400.0,14.0472,14.1015,13.9929,14.0705,1062400.0
2011-08-11 12:00:00,18.13,18.16,18.03,18.09,758000.0,14.0705,14.0938,13.9929,14.0394,758000.0
2011-08-11 12:30:00,18.1,18.4,18.1,18.36,1174800.0,14.0472,14.28,14.0472,14.249,1174800.0
2011-08-11 13:00:00,18.36,18.4,18.24,18.28,1088600.0,14.249,14.28,14.1559,14.1869,1088600.0
2011-08-11 13:30:00,18.28,18.31,18.18,18.29,1027200.0,14.1869,14.2102,14.1093,14.1947,1027200.0
2011-08-11 14:00:00,18.29,18.46,18.25,18.46,765600.0,14.1947,14.3266,14.1636,14.3266,765600.0
2011-08-11 14:30:00,18.46,18.54,18.35,18.5,1789400.0,14.3266,14.3887,14.2412,14.3576,1789400.0
2011-08-11 15:00:00,18.5,18.71,18.48,18.64,1857400.0,14.3576,14.5206,14.3421,14.4663,1857400.0
2011-08-11 15:30:00,18.65,18.77,18.52,18.55,4344400.0,14.474,14.5672,14.3732,14.3964,4344400.0
2011-08-12 09:30:00,18.56,18.77,18.36,18.54,1976000.0,14.4042,14.5672,14.249,14.3887,1976000.0
2011-08-12 10:00:00,18.54,18.64,18.39,18.59,1536400.0,14.3887,14.4663,14.2723,14.4275,1536400.0
2011-08-12 10:30:00,18.59,18.71,18.56,18.63,1041200.0,14.4275,14.5206,14.4042,14.4585,1041200.0
2011-08-12 11:00:00,18.63,18.66,18.56,18.62,656600.0,14.4585,14.4818,14.4042,14.4508,656600.0
2011-08-12 11:30:00,18.62,18.77,18.61,18.75,675000.0,14.4508,14.5672,14.443,14.5517,675000.0
2011-08-12 12:00:00,18.75,18.76,18.62,18.67,433400.0,14.5517,14.5594,14.4508,14.4896,433400.0
2011-08-12 12:30:00,18.67,18.67,18.5,18.6,641600.0,14.4896,14.4896,14.3576,14.4352,641600.0
2011-08-12 13:00:00,18.6,18.65,18.58,18.65,449200.0,14.4352,14.474,14.4197,14.474,449200.0
2011-08-12 13:30:00,18.65,18.78,18.63,18.75,497000.0,14.474,14.5749,14.4585,14.5517,497000.0
2011-08-12 14:00:00,18.75,18.79,18.58,18.67,695400.0,14.5517,14.5827,14.4197,14.4896,695400.0
2011-08-12 14:30:00,18.66,18.72,18.61,18.72,865400.0,14.4818,14.5284,14.443,14.5284,865400.0
2011-08-12 15:00:00,18.72,18.78,18.71,18.73,879200.0,14.5284,14.5749,14.5206,14.5361,879200.0
2011-08-12 15:30:00,18.73,18.74,18.61,18.68,1975800.0,14.5361,14.5439,14.443,14.4973,1975800.0
2011-08-15 09:30:00,18.75,18.97,18.73,18.88,1093200.0,14.5517,14.7224,14.5361,14.6525,1093200.0
2011-08-15 10:00:00,18.89,19.0,18.85,18.93,1249200.0,14.6603,14.7457,14.6293,14.6914,1249200.0
2011-08-15 10:30:00,18.93,18.99,18.88,18.89,1152600.0,14.6914,14.7379,14.6525,14.6603,1152600.0
2011-08-15 11:00:00,18.89,18.93,18.83,18.87,1200400.0,14.6603,14.6914,14.6137,14.6448,1200400.0
2011-08-15 11:30:00,18.87,18.91,18.81,18.87,609600.0,14.6448,14.6758,14.5982,14.6448,609600.0
2011-08-15 12:00:00,18.87,18.99,18.87,18.98,904400.0,14.6448,14.7379,14.6448,14.7302,904400.0
2011-08-15 12:30:00,18.98,19.1,18.96,19.07,1043800.0,14.7302,14.8233,14.7146,14.8,1043800.0
2011-08-15 13:00:00,19.06,19.13,19.02,19.1,951800.0,14.7922,14.8466,14.7612,14.8233,951800.0
2011-08-15 13:30:00,19.1,19.11,19.04,19.05,632800.0,14.8233,14.831,14.7767,14.7845,632800.0
2011-08-15 14:00:00,19.04,19.13,19.02,19.11,842200.0,14.7767,14.8466,14.7612,14.831,842200.0
2011-08-15 14:30:00,19.11,19.14,19.06,19.1,637200.0,14.831,14.8543,14.7922,14.8233,637200.0
2011-08-15 15:00:00,19.1,19.14,19.02,19.04,1026200.0,14.8233,14.8543,14.7612,14.7767,1026200.0
2011-08-15 15:30:00,19.04,19.24,19.03,19.22,2641400.0,14.7767,14.9319,14.769,14.9164,2641400.0
2011-08-16 09:30:00,19.06,19.13,18.88,18.95,1328200.0,14.7922,14.8466,14.6525,14.7069,1328200.0
2011-08-16 10:00:00,18.95,19.08,18.91,19.07,1733200.0,14.7069,14.8078,14.6758,14.8,1733200.0
2011-08-16 10:30:00,19.08,19.25,19.08,19.25,1059400.0,14.8078,14.9397,14.8078,14.9397,1059400.0
2011-08-16 11:00:00,19.25,19.37,19.21,19.35,1329600.0,14.9397,15.0328,14.9087,15.0173,1329600.0
2011-08-16 11:30:00,19.35,19.43,19.29,19.42,1065000.0,15.0173,15.0794,14.9707,15.0716,1065000.0
2011-08-16 12:00:00,19.42,19.5,19.3,19.32,1893800.0,15.0716,15.1337,14.9785,14.994,1893800.0
2011-08-16 12:30:00,19.32,19.42,19.27,19.34,1488800.0,14.994,15.0716,14.9552,15.0095,1488800.0
2011-08-16 13:00:00,19.34,19.34,19.15,19.25,1709200.0,15.0095,15.0095,14.8621,14.9397,1709200.0
2011-08-16 13:30:00,19.25,19.49,19.23,19.47,1295400.0,14.9397,15.126,14.9242,15.1104,1295400.0
2011-08-16 14:00:00,19.48,19.59,19.47,19.53,1831800.0,15.1182,15.2036,15.1104,15.157,1831800.0
2011-08-16 14:30:00,19.53,19.53,19.45,19.47,1483000.0,15.157,15.157,15.0949,15.1104,1483000.0
2011-08-16 15:00:00,19.47,19.59,19.46,19.59,1527600.0,15.1104,15.2036,15.1027,15.2036,1527600.0
2011-08-16 15:30:00,19.59,19.59,19.42,19.45,2980400.0,15.2036,15.2036,15.0716,15.0949,2980400.0
2011-08-17 09:30:00,19.48,19.74,19.46,19.67,1145200.0,15.1182,15.32,15.1027,15.2657,1145200.0
2011-08-17 10:00:00,19.68,19.75,19.61,19.73,860600.0,15.2734,15.3277,15.2191,15.3122,860600.0
2011-08-17 10:30:00,19.72,19.75,19.56,19.56,766200.0,15.3045,15.3277,15.1803,15.1803,766200.0
2011-08-17 11:00:00,19.56,19.65,19.51,19.52,856800.0,15.1803,15.2501,15.1415,15.1492,856800.0
2011-08-17 11:30:00,19.52,19.53,19.31,19.33,1093800.0,15.1492,15.157,14.9863,15.0018,1093800.0
2011-08-17 12:00:00,19.34,19.35,19.23,19.33,1065600.0,15.0095,15.0173,14.9242,15.0018,1065600.0
2011-08-17 12:30:00,19.33,19.4,19.25,19.27,707600.0,15.0018,15.0561,14.9397,14.9552,707600.0
2011-08-17 13:00:00,19.28,19.28,19.13,19.17,832200.0,14.963,14.963,14.8466,14.8776,832200.0
2011-08-17 13:30:00,19.17,19.18,19.04,19.17,849000.0,14.8776,14.8854,14.7767,14.8776,849000.0
2011-08-17 14:00:00,19.17,19.29,19.17,19.24,616000.0,14.8776,14.9707,14.8776,14.9319,616000.0
2011-08-17 14:30:00,19.24,19.28,19.16,19.27,674200.0,14.9319,14.963,14.8699,14.9552,674200.0
2011-08-17 15:00:00,19.26,19.32,19.24,19.29,856800.0,14.9475,14.994,14.9319,14.9707,856800.0
2011-08-17 15:30:00,19.29,19.35,19.25,19.35,1681200.0,14.9707,15.0173,14.9397,15.0173,1681200.0
2011-08-18 09:30:00,18.65,18.66,18.42,18.47,2988800.0,14.474,14.4818,14.2955,14.3344,2988800.0
2011-08-18 10:00:00,18.45,18.45,18.0,18.04,4432000.0,14.3188,14.3188,13.9696,14.0006,4432000.0
2011-08-18 10:30:00,18.04,18.09,17.89,18.03,2805600.0,14.0006,14.0394,13.8842,13.9929,2805600.0
2011-08-18 11:00:00,18.03,18.14,17.95,18.1,1548200.0,13.9929,14.0782,13.9308,14.0472,1548200.0
2011-08-18 11:30:00,18.09,18.28,18.07,18.25,1075800.0,14.0394,14.1869,14.0239,14.1636,1075800.0
2011-08-18 12:00:00,18.25,18.3,18.15,18.28,1287200.0,14.1636,14.2024,14.086,14.1869,1287200.0
2011-08-18 12:30:00,18.28,18.28,18.07,18.15,1560600.0,14.1869,14.1869,14.0239,14.086,1560600.0
2011-08-18 13:00:00,18.15,18.17,17.98,18.04,976600.0,14.086,14.1015,13.9541,14.0006,976600.0
2011-08-18 13:30:00,18.04,18.07,17.91,17.96,1632000.0,14.0006,14.0239,13.8997,13.9385,1632000.0
2011-08-18 14:00:00,17.96,17.98,17.65,17.66,2946800.0,13.9385,13.9541,13.698,13.7057,2946800.0
2011-08-18 14:30:00,17.65,17.67,17.36,17.36,4815600.0,13.698,13.7135,13.4729,13.4729,4815600.0
2011-08-18 15:00:00,17.36,17.37,17.18,17.35,5055400.0,13.4729,13.4807,13.3332,13.4651,5055400.0
2011-08-18 15:30:00,17.35,17.4,17.07,17.37,8863400.0,13.4651,13.5039,13.2478,13.4807,8863400.0
2011-08-19 09:30:00,17.38,17.62,17.19,17.54,4051200.0,13.4884,13.6747,13.341,13.6126,4051200.0
2011-08-19 10:00:00,17.53,17.97,17.5,17.95,2372400.0,13.6048,13.9463,13.5815,13.9308,2372400.0
2011-08-19 10:30:00,17.96,18.0,17.85,17.97,1810400.0,13.9385,13.9696,13.8532,13.9463,1810400.0
2011-08-19 11:00:00,17.97,17.98,17.82,17.89,1566200.0,13.9463,13.9541,13.8299,13.8842,1566200.0
2011-08-19 11:30:00,17.89,18.0,17.84,17.99,1250800.0,13.8842,13.9696,13.8454,13.9618,1250800.0
2011-08-19 12:00:00,17.99,18.0,17.97,17.98,705000.0,13.9618,13.9696,13.9463,13.9541,705000.0
2011-08-19 12:30:00,17.98,18.07,17.98,18.05,1188200.0,13.9541,14.0239,13.9541,14.0084,1188200.0
2011-08-19 13:00:00,18.04,18.08,18.0,18.02,779800.0,14.0006,14.0317,13.9696,13.9851,779800.0
2011-08-19 13:30:00,18.01,18.01,17.86,17.92,2005800.0,13.9774,13.9774,13.8609,13.9075,2005800.0
2011-08-19 14:00:00,17.92,17.92,17.75,17.8,1473400.0,13.9075,13.9075,13.7756,13.8144,1473400.0
2011-08-19 14:30:00,17.81,17.85,17.63,17.63,1724600.0,13.8221,13.8532,13.6824,13.6824,1724600.0
2011-08-19 15:00:00,17.64,17.64,17.47,17.59,2116200.0,13.6902,13.6902,13.5583,13.6514,2116200.0
2011-08-19 15:30:00,17.59,17.66,17.51,17.55,2863200.0,13.6514,13.7057,13.5893,13.6204,2863200.0
2011-08-22 09:30:00,18.0,18.19,17.86,17.88,1718600.0,13.9696,14.117,13.8609,13.8765,1718600.0
2011-08-22 10:00:00,17.89,17.98,17.81,17.92,1265400.0,13.8842,13.9541,13.8221,13.9075,1265400.0
2011-08-22 10:30:00,17.92,18.0,17.74,17.75,922800.0,13.9075,13.9696,13.7678,13.7756,922800.0
2011-08-22 11:00:00,17.75,17.84,17.62,17.67,1177400.0,13.7756,13.8454,13.6747,13.7135,1177400.0
2011-08-22 11:30:00,17.67,17.72,17.51,17.61,1237800.0,13.7135,13.7523,13.5893,13.6669,1237800.0
2011-08-22 12:00:00,17.61,17.73,17.58,17.66,745400.0,13.6669,13.76,13.6436,13.7057,745400.0
2011-08-22 12:30:00,17.66,17.82,17.6,17.81,785000.0,13.7057,13.8299,13.6592,13.8221,785000.0
2011-08-22 13:00:00,17.8,17.92,17.77,17.84,1102400.0,13.8144,13.9075,13.7911,13.8454,1102400.0
2011-08-22 13:30:00,17.84,17.86,17.67,17.77,845200.0,13.8454,13.8609,13.7135,13.7911,845200.0
2011-08-22 14:00:00,17.77,17.8,17.62,17.65,1297600.0,13.7911,13.8144,13.6747,13.698,1297600.0
2011-08-22 14:30:00,17.65,17.67,17.5,17.5,1205400.0,13.698,13.7135,13.5815,13.5815,1205400.0
2011-08-22 15:00:00,17.5,17.58,17.48,17.54,2158400.0,13.5815,13.6436,13.566,13.6126,2158400.0
2011-08-22 15:30:00,17.54,17.56,17.38,17.45,2548400.0,13.6126,13.6281,13.4884,13.5427,2548400.0
2011-08-23 09:30:00,17.59,17.78,17.5,17.57,1710000.0,13.6514,13.7989,13.5815,13.6359,1710000.0
2011-08-23 10:00:00,17.57,17.81,17.57,17.76,1789400.0,13.6359,13.8221,13.6359,13.7833,1789400.0
2011-08-23 10:30:00,17.76,17.9,17.7,17.71,1430200.0,13.7833,13.892,13.7368,13.7445,1430200.0
2011-08-23 11:00:00,17.71,17.83,17.7,17.81,908200.0,13.7445,13.8377,13.7368,13.8221,908200.0
2011-08-23 11:30:00,17.81,18.05,17.8,18.02,1154200.0,13.8221,14.0084,13.8144,13.9851,1154200.0
2011-08-23 12:00:00,18.03,18.04,18.0,18.02,562000.0,13.9929,14.0006,13.9696,13.9851,562000.0
2011-08-23 12:30:00,18.02,18.08,17.99,18.04,599200.0,13.9851,14.0317,13.9618,14.0006,599200.0
2011-08-23 13:00:00,18.05,18.1,18.0,18.01,756600.0,14.0084,14.0472,13.9696,13.9774,756600.0
2011-08-23 13:30:00,18.01,18.1,17.97,18.0,917000.0,13.9774,14.0472,13.9463,13.9696,917000.0
2011-08-23 14:00:00,18.0,18.09,17.96,18.08,903400.0,13.9696,14.0394,13.9385,14.0317,903400.0
2011-08-23 14:30:00,18.08,18.2,18.07,18.16,1055000.0,14.0317,14.1248,14.0239,14.0938,1055000.0
2011-08-23 15:00:00,18.17,18.39,18.17,18.28,2151000.0,14.1015,14.2723,14.1015,14.1869,2151000.0
2011-08-23 15:30:00,18.28,18.37,18.24,18.36,3431000.0,14.1869,14.2567,14.1559,14.249,3431000.0
2011-08-24 09:30:00,18.29,18.62,18.21,18.61,1101000.0,14.1947,14.4508,14.1326,14.443,1101000.0
2011-08-24 10:00:00,18.61,18.68,18.38,18.47,1573000.0,14.443,14.4973,14.2645,14.3344,1573000.0
2011-08-24 10:30:00,18.46,18.5,18.28,18.29,886800.0,14.3266,14.3576,14.1869,14.1947,886800.0
2011-08-24 11:00:00,18.29,18.4,18.24,18.34,992200.0,14.1947,14.28,14.1559,14.2335,992200.0
2011-08-24 11:30:00,18.34,18.36,18.26,18.3,882600.0,14.2335,14.249,14.1714,14.2024,882600.0
2011-08-24 12:00:00,18.3,18.31,18.19,18.27,741400.0,14.2024,14.2102,14.117,14.1791,741400.0
2011-08-24 12:30:00,18.27,18.42,18.26,18.4,497000.0,14.1791,14.2955,14.1714,14.28,497000.0
2011-08-24 13:00:00,18.4,18.52,18.37,18.46,547000.0,14.28,14.3732,14.2567,14.3266,547000.0
2011-08-24 13:30:00,18.46,18.5,18.38,18.49,549000.0,14.3266,14.3576,14.2645,14.3499,549000.0
2011-08-24 14:00:00,18.49,18.49,18.38,18.44,689000.0,14.3499,14.3499,14.2645,14.3111,689000.0
2011-08-24 14:30:00,18.43,18.51,18.43,18.51,640200.0,14.3033,14.3654,14.3033,14.3654,640200.0
2011-08-24 15:00:00,18.51,18.61,18.48,18.59,1079000.0,14.3654,14.443,14.3421,14.4275,1079000.0
2011-08-24 15:30:00,18.6,18.73,18.5,18.69,3262000.0,14.4352,14.5361,14.3576,14.5051,3262000.0
2011-08-25 09:30:00,18.68,18.9,18.35,18.42,1709600.0,14.4973,14.6681,14.2412,14.2955,1709600.0
2011-08-25 10:00:00,18.41,18.5,18.25,18.33,1339800.0,14.2878,14.3576,14.1636,14.2257,1339800.0
2011-08-25 10:30:00,18.33,18.36,18.13,18.21,1096200.0,14.2257,14.249,14.0705,14.1326,1096200.0
2011-08-25 11:00:00,18.21,18.45,18.21,18.4,776000.0,14.1326,14.3188,14.1326,14.28,776000.0
2011-08-25 11:30:00,18.4,18.43,18.3,18.43,601600.0,14.28,14.3033,14.2024,14.3033,601600.0
2011-08-25 12:00:00,18.44,18.48,18.31,18.36,397000.0,14.3111,14.3421,14.2102,14.249,397000.0
2011-08-25 12:30:00,18.36,18.36,18.25,18.32,530200.0,14.249,14.249,14.1636,14.2179,530200.0
2011-08-25 13:00:00,18.32,18.41,18.3,18.4,560600.0,14.2179,14.2878,14.2024,14.28,560600.0
2011-08-25 13:30:00,18.4,18.43,18.33,18.38,466200.0,14.28,14.3033,14.2257,14.2645,466200.0
2011-08-25 14:00:00,18.38,18.4,18.3,18.35,444200.0,14.2645,14.28,14.2024,14.2412,444200.0
2011-08-25 14:30:00,18.34,18.4,18.24,18.24,544600.0,14.2335,14.28,14.1559,14.1559,544600.0
2011-08-25 15:00:00,18.24,18.39,18.21,18.3,805400.0,14.1559,14.2723,14.1326,14.2024,805400.0
2011-08-25 15:30:00,18.3,18.32,18.17,18.21,2319400.0,14.2024,14.2179,14.1015,14.1326,2319400.0
2011-08-26 09:30:00,18.16,18.2,18.02,18.14,679400.0,14.0938,14.1248,13.9851,14.0782,679400.0
2011-08-26 10:00:00,18.14,18.28,17.86,18.18,1419200.0,14.0782,14.1869,13.8609,14.1093,1419200.0
2011-08-26 10:30:00,18.18,18.39,18.07,18.18,1490800.0,14.1093,14.2723,14.0239,14.1093,1490800.0
2011-08-26 11:00:00,18.18,18.53,18.17,18.34,1094800.0,14.1093,14.3809,14.1015,14.2335,1094800.0
2011-08-26 11:30:00,18.34,18.46,18.33,18.44,605800.0,14.2335,14.3266,14.2257,14.3111,605800.0
2011-08-26 12:00:00,18.44,18.66,18.44,18.66,964600.0,14.3111,14.4818,14.3111,14.4818,964600.0
2011-08-26 12:30:00,18.66,18.67,18.58,18.66,922600.0,14.4818,14.4896,14.4197,14.4818,922600.0
2011-08-26 13:00:00,18.66,18.69,18.6,18.66,633400.0,14.4818,14.5051,14.4352,14.4818,633400.0
2011-08-26 13:30:00,18.66,18.79,18.64,18.78,1150000.0,14.4818,14.5827,14.4663,14.5749,1150000.0
2011-08-26 14:00:00,18.79,18.82,18.71,18.74,1220000.0,14.5827,14.606,14.5206,14.5439,1220000.0
2011-08-26 14:30:00,18.73,18.84,18.7,18.77,693800.0,14.5361,14.6215,14.5129,14.5672,693800.0
2011-08-26 15:00:00,18.77,18.78,18.58,18.63,865800.0,14.5672,14.5749,14.4197,14.4585,865800.0
2011-08-26 15:30:00,18.63,18.7,18.61,18.7,2410600.0,14.4585,14.5129,14.443,14.5129,2410600.0
2011-08-29 09:30:00,18.85,19.04,18.83,18.95,858800.0,14.6293,14.7767,14.6137,14.7069,858800.0
2011-08-29 10:00:00,18.96,19.0,18.83,18.92,734000.0,14.7146,14.7457,14.6137,14.6836,734000.0
2011-08-29 10:30:00,18.93,18.97,18.87,18.9,438000.0,14.6914,14.7224,14.6448,14.6681,438000.0
2011-08-29 11:00:00,18.9,18.9,18.79,18.86,645000.0,14.6681,14.6681,14.5827,14.637,645000.0
2011-08-29 11:30:00,18.86,18.99,18.83,18.96,547000.0,14.637,14.7379,14.6137,14.7146,547000.0
2011-08-29 12:00:00,18.96,19.0,18.96,18.98,265200.0,14.7146,14.7457,14.7146,14.7302,265200.0
2011-08-29 12:30:00,18.98,19.04,18.96,19.0,283600.0,14.7302,14.7767,14.7146,14.7457,283600.0
2011-08-29 13:00:00,19.0,19.03,18.96,18.97,347000.0,14.7457,14.769,14.7146,14.7224,347000.0
2011-08-29 13:30:00,18.97,18.98,18.93,18.93,352600.0,14.7224,14.7302,14.6914,14.6914,352600.0
2011-08-29 14:00:00,18.94,19.03,18.93,19.0,317200.0,14.6991,14.769,14.6914,14.7457,317200.0
2011-08-29 14:30:00,19.0,19.02,18.93,18.96,529600.0,14.7457,14.7612,14.6914,14.7146,529600.0
2011-08-29 15:00:00,18.96,19.03,18.95,19.03,550600.0,14.7146,14.769,14.7069,14.769,550600.0
2011-08-29 15:30:00,19.03,19.04,18.97,19.02,1625400.0,14.769,14.7767,14.7224,14.7612,1625400.0
2011-08-30 09:30:00,18.98,19.11,18.88,19.03,694400.0,14.7302,14.831,14.6525,14.769,694400.0
2011-08-30 10:00:00,19.05,19.1,18.93,19.1,931200.0,14.7845,14.8233,14.6914,14.8233,931200.0
2011-08-30 10:30:00,19.09,19.18,19.07,19.14,698400.0,14.8155,14.8854,14.8,14.8543,698400.0
2011-08-30 11:00:00,19.14,19.3,19.14,19.25,773000.0,14.8543,14.9785,14.8543,14.9397,773000.0
2011-08-30 11:30:00,19.25,19.35,19.24,19.28,750600.0,14.9397,15.0173,14.9319,14.963,750600.0
2011-08-30 12:00:00,19.28,19.3,19.17,19.22,475800.0,14.963,14.9785,14.8776,14.9164,475800.0
2011-08-30 12:30:00,19.23,19.25,19.09,19.14,487400.0,14.9242,14.9397,14.8155,14.8543,487400.0
2011-08-30 13:00:00,19.13,19.17,19.08,19.13,602200.0,14.8466,14.8776,14.8078,14.8466,602200.0
2011-08-30 13:30:00,19.12,19.16,19.06,19.13,386800.0,14.8388,14.8699,14.7922,14.8466,386800.0
2011-08-30 14:00:00,19.13,19.23,19.1,19.22,716800.0,14.8466,14.9242,14.8233,14.9164,716800.0
2011-08-30 14:30:00,19.23,19.27,19.18,19.27,729600.0,14.9242,14.9552,14.8854,14.9552,729600.0
2011-08-30 15:00:00,19.26,19.3,19.21,19.3,552600.0,14.9475,14.9785,14.9087,14.9785,552600.0
2011-08-30 15:30:00,19.3,19.38,19.24,19.25,1767000.0,14.9785,15.0406,14.9319,14.9397,1767000.0
2011-08-31 09:30:00,19.32,19.5,19.29,19.45,899200.0,14.994,15.1337,14.9707,15.0949,899200.0
2011-08-31 10:00:00,19.44,19.59,19.43,19.57,1577800.0,15.0872,15.2036,15.0794,15.188,1577800.0
2011-08-31 10:30:00,19.56,19.64,19.52,19.54,868800.0,15.1803,15.2424,15.1492,15.1648,868800.0
2011-08-31 11:00:00,19.54,19.61,19.42,19.49,676000.0,15.1648,15.2191,15.0716,15.126,676000.0
2011-08-31 11:30:00,19.49,19.54,19.43,19.45,597600.0,15.126,15.1648,15.0794,15.0949,597600.0
2011-08-31 12:00:00,19.45,19.59,19.43,19.55,526400.0,15.0949,15.2036,15.0794,15.1725,526400.0
2011-08-31 12:30:00,19.55,19.6,19.48,19.57,480800.0,15.1725,15.2113,15.1182,15.188,480800.0
2011-08-31 13:00:00,19.57,19.6,19.46,19.48,549600.0,15.188,15.2113,15.1027,15.1182,549600.0
2011-08-31 13:30:00,19.49,19.52,19.36,19.38,718200.0,15.126,15.1492,15.0251,15.0406,718200.0
2011-08-31 14:00:00,19.38,19.4,19.31,19.37,561800.0,15.0406,15.0561,14.9863,15.0328,561800.0
2011-08-31 14:30:00,19.37,19.38,19.2,19.26,737200.0,15.0328,15.0406,14.9009,14.9475,737200.0
2011-08-31 15:00:00,19.26,19.36,19.17,19.29,1345800.0,14.9475,15.0251,14.8776,14.9707,1345800.0
2011-08-31 15:30:00,19.29,19.39,19.27,19.32,2858600.0,14.9707,15.0484,14.9552,14.994,2858600.0
2011-09-01 09:30:00,19.42,19.5,19.3,19.33,761600.0,15.0716,15.1337,14.9785,15.0018,761600.0
2011-09-01 10:00:00,19.33,19.55,19.31,19.34,1522000.0,15.0018,15.1725,14.9863,15.0095,1522000.0
2011-09-01 10:30:00,19.34,19.4,19.24,19.25,833600.0,15.0095,15.0561,14.9319,14.9397,833600.0
2011-09-01 11:00:00,19.25,19.33,19.21,19.31,660400.0,14.9397,15.0018,14.9087,14.9863,660400.0
2011-09-01 11:30:00,19.31,19.39,19.27,19.38,520800.0,14.9863,15.0484,14.9552,15.0406,520800.0
2011-09-01 12:00:00,19.38,19.39,19.26,19.34,476000.0,15.0406,15.0484,14.9475,15.0095,476000.0
2011-09-01 12:30:00,19.34,19.36,19.24,19.25,535800.0,15.0095,15.0251,14.9319,14.9397,535800.0
2011-09-01 13:00:00,19.25,19.26,19.14,19.21,754000.0,14.9397,14.9475,14.8543,14.9087,754000.0
2011-09-01 13:30:00,19.21,19.22,19.07,19.11,752200.0,14.9087,14.9164,14.8,14.831,752200.0
2011-09-01 14:00:00,19.11,19.13,19.03,19.08,774400.0,14.831,14.8466,14.769,14.8078,774400.0
2011-09-01 14:30:00,19.08,19.21,19.08,19.14,656400.0,14.8078,14.9087,14.8078,14.8543,656400.0
2011-09-01 15:00:00,19.13,19.18,19.07,19.13,793200.0,14.8466,14.8854,14.8,14.8466,793200.0
2011-09-01 15:30:00,19.13,19.16,19.06,19.11,1656000.0,14.8466,14.8699,14.7922,14.831,1656000.0
2011-09-02 09:30:00,18.82,18.9,18.67,18.85,1128000.0,14.606,14.6681,14.4896,14.6293,1128000.0
2011-09-02 10:00:00,18.84,18.95,18.83,18.86,784800.0,14.6215,14.7069,14.6137,14.637,784800.0
2011-09-02 10:30:00,18.86,18.86,18.75,18.86,689200.0,14.637,14.637,14.5517,14.637,689200.0
2011-09-02 11:00:00,18.86,18.99,18.83,18.95,636000.0,14.637,14.7379,14.6137,14.7069,636000.0
2011-09-02 11:30:00,18.95,19.0,18.89,18.93,677800.0,14.7069,14.7457,14.6603,14.6914,677800.0
2011-09-02 12:00:00,18.93,19.03,18.92,18.95,302400.0,14.6914,14.769,14.6836,14.7069,302400.0
2011-09-02 12:30:00,18.95,18.98,18.92,18.93,278800.0,14.7069,14.7302,14.6836,14.6914,278800.0
2011-09-02 13:00:00,18.93,18.95,18.84,18.84,377000.0,14.6914,14.7069,14.6215,14.6215,377000.0
2011-09-02 13:30:00,18.84,18.89,18.81,18.86,323800.0,14.6215,14.6603,14.5982,14.637,323800.0
2011-09-02 14:00:00,18.86,18.89,18.75,18.81,786800.0,14.637,14.6603,14.5517,14.5982,786800.0
2011-09-02 14:30:00,18.8,18.8,18.7,18.73,621200.0,14.5905,14.5905,14.5129,14.5361,621200.0
2011-09-02 15:00:00,18.73,18.78,18.7,18.75,546800.0,14.5361,14.5749,14.5129,14.5517,546800.0
2011-09-02 15:30:00,18.75,18.84,18.73,18.75,1682600.0,14.5517,14.6215,14.5361,14.5517,1682600.0
2011-09-06 09:30:00,18.26,18.62,18.21,18.6,1579400.0,14.1714,14.4508,14.1326,14.4352,1579400.0
2011-09-06 10:00:00,18.61,18.68,18.35,18.35,1031200.0,14.443,14.4973,14.2412,14.2412,1031200.0
2011-09-06 10:30:00,18.34,18.48,18.29,18.48,1112600.0,14.2335,14.3421,14.1947,14.3421,1112600.0
2011-09-06 11:00:00,18.47,18.61,18.42,18.61,941400.0,14.3344,14.443,14.2955,14.443,941400.0
2011-09-06 11:30:00,18.61,18.67,18.49,18.58,678800.0,14.443,14.4896,14.3499,14.4197,678800.0
2011-09-06 12:00:00,18.58,18.73,18.58,18.67,655000.0,14.4197,14.5361,14.4197,14.4896,655000.0
2011-09-06 12:30:00,18.66,18.66,18.54,18.58,551600.0,14.4818,14.4818,14.3887,14.4197,551600.0
2011-09-06 13:00:00,18.58,18.68,18.55,18.64,464600.0,14.4197,14.4973,14.3964,14.4663,464600.0
2011-09-06 13:30:00,18.64,18.85,18.59,18.79,740600.0,14.4663,14.6293,14.4275,14.5827,740600.0
2011-09-06 14:00:00,18.79,18.91,18.73,18.86,679000.0,14.5827,14.6758,14.5361,14.637,679000.0
2011-09-06 14:30:00,18.86,18.86,18.7,18.71,555600.0,14.637,14.637,14.5129,14.5206,555600.0
2011-09-06 15:00:00,18.71,18.73,18.6,18.69,683200.0,14.5206,14.5361,14.4352,14.5051,683200.0
2011-09-06 15:30:00,18.69,18.92,18.66,18.88,1745600.0,14.5051,14.6836,14.4818,14.6525,1745600.0
2011-09-07 09:30:00,19.1,19.3,18.98,19.3,1643600.0,14.8233,14.9785,14.7302,14.9785,1643600.0
2011-09-07 10:00:00,19.29,19.47,19.24,19.4,1851200.0,14.9707,15.1104,14.9319,15.0561,1851200.0
2011-09-07 10:30:00,19.4,19.46,19.31,19.34,1279000.0,15.0561,15.1027,14.9863,15.0095,1279000.0
2011-09-07 11:00:00,19.34,19.4,19.32,19.39,857800.0,15.0095,15.0561,14.994,15.0484,857800.0
2011-09-07 11:30:00,19.39,19.54,19.38,19.53,1154800.0,15.0484,15.1648,15.0406,15.157,1154800.0
2011-09-07 12:00:00,19.52,19.6,19.5,19.59,961400.0,15.1492,15.2113,15.1337,15.2036,961400.0
2011-09-07 12:30:00,19.6,19.65,19.58,19.61,924200.0,15.2113,15.2501,15.1958,15.2191,924200.0
2011-09-07 13:00:00,19.61,19.68,19.59,19.61,778000.0,15.2191,15.2734,15.2036,15.2191,778000.0
2011-09-07 13:30:00,19.61,19.61,19.47,19.53,901800.0,15.2191,15.2191,15.1104,15.157,901800.0
2011-09-07 14:00:00,19.52,19.58,19.51,19.55,645200.0,15.1492,15.1958,15.1415,15.1725,645200.0
2011-09-07 14:30:00,19.55,19.63,19.53,19.62,729200.0,15.1725,15.2346,15.157,15.2269,729200.0
2011-09-07 15:00:00,19.62,19.63,19.56,19.58,1004400.0,15.2269,15.2346,15.1803,15.1958,1004400.0
2011-09-07 15:30:00,19.58,19.6,19.52,19.6,2438600.0,15.1958,15.2113,15.1492,15.2113,2438600.0
2011-09-08 09:30:00,19.49,19.67,19.38,19.43,1559000.0,15.126,15.2657,15.0406,15.0794,1559000.0
2011-09-08 10:00:00,19.43,19.65,19.39,19.59,795200.0,15.0794,15.2501,15.0484,15.2036,795200.0
2011-09-08 10:30:00,19.58,19.7,19.48,19.64,1264200.0,15.1958,15.2889,15.1182,15.2424,1264200.0
2011-09-08 11:00:00,19.65,19.7,19.57,19.57,773400.0,15.2501,15.2889,15.188,15.188,773400.0
2011-09-08 11:30:00,19.57,19.67,19.5,19.54,679000.0,15.188,15.2657,15.1337,15.1648,679000.0
2011-09-08 12:00:00,19.54,19.65,19.48,19.58,884800.0,15.1648,15.2501,15.1182,15.1958,884800.0
2011-09-08 12:30:00,19.58,19.64,19.5,19.62,1169600.0,15.1958,15.2424,15.1337,15.2269,1169600.0
2011-09-08 13:00:00,19.62,19.64,19.56,19.6,687200.0,15.2269,15.2424,15.1803,15.2113,687200.0
2011-09-08 13:30:00,19.6,19.64,19.43,19.5,1388800.0,15.2113,15.2424,15.0794,15.1337,1388800.0
2011-09-08 14:00:00,19.5,19.57,19.4,19.43,968600.0,15.1337,15.188,15.0561,15.0794,968600.0
2011-09-08 14:30:00,19.42,19.5,19.4,19.48,860200.0,15.0716,15.1337,15.0561,15.1182,860200.0
2011-09-08 15:00:00,19.48,19.5,19.35,19.5,915000.0,15.1182,15.1337,15.0173,15.1337,915000.0
2011-09-08 15:30:00,19.5,19.58,19.46,19.46,3072200.0,15.1337,15.1958,15.1027,15.1027,3072200.0
2011-09-09 09:30:00,19.31,19.38,19.04,19.13,1062600.0,14.9863,15.0406,14.7767,14.8466,1062600.0
2011-09-09 10:00:00,19.12,19.24,19.06,19.22,718200.0,14.8388,14.9319,14.7922,14.9164,718200.0
2011-09-09 10:30:00,19.22,19.23,19.1,19.11,790800.0,14.9164,14.9242,14.8233,14.831,790800.0
2011-09-09 11:00:00,19.11,19.19,18.93,18.95,1207200.0,14.831,14.8931,14.6914,14.7069,1207200.0
2011-09-09 11:30:00,18.94,19.0,18.77,18.84,918600.0,14.6991,14.7457,14.5672,14.6215,918600.0
2011-09-09 12:00:00,18.84,18.86,18.72,18.77,935800.0,14.6215,14.637,14.5284,14.5672,935800.0
2011-09-09 12:30:00,18.77,18.78,18.63,18.74,1150600.0,14.5672,14.5749,14.4585,14.5439,1150600.0
2011-09-09 13:00:00,18.74,18.8,18.66,18.74,1816000.0,14.5439,14.5905,14.4818,14.5439,1816000.0
2011-09-09 13:30:00,18.75,18.75,18.61,18.63,1284800.0,14.5517,14.5517,14.443,14.4585,1284800.0
2011-09-09 14:00:00,18.64,18.72,18.61,18.62,926400.0,14.4663,14.5284,14.443,14.4508,926400.0
2011-09-09 14:30:00,18.63,18.67,18.55,18.56,1866400.0,14.4585,14.4896,14.3964,14.4042,1866400.0
2011-09-09 15:00:00,18.56,18.64,18.53,18.59,1719600.0,14.4042,14.4663,14.3809,14.4275,1719600.0
2011-09-09 15:30:00,18.59,18.75,18.59,18.66,4236200.0,14.4275,14.5517,14.4275,14.4818,4236200.0
2011-09-12 09:30:00,18.35,18.89,18.35,18.86,2217600.0,14.2412,14.6603,14.2412,14.637,2217600.0
2011-09-12 10:00:00,18.87,18.94,18.6,18.61,1266400.0,14.6448,14.6991,14.4352,14.443,1266400.0
2011-09-12 10:30:00,18.61,18.68,18.47,18.48,882200.0,14.443,14.4973,14.3344,14.3421,882200.0
2011-09-12 11:00:00,18.48,18.68,18.47,18.66,725800.0,14.3421,14.4973,14.3344,14.4818,725800.0
2011-09-12 11:30:00,18.66,18.73,18.61,18.63,561400.0,14.4818,14.5361,14.443,14.4585,561400.0
2011-09-12 12:00:00,18.64,18.7,18.57,18.65,625400.0,14.4663,14.5129,14.412,14.474,625400.0
2011-09-12 12:30:00,18.65,18.65,18.47,18.55,730400.0,14.474,14.474,14.3344,14.3964,730400.0
2011-09-12 13:00:00,18.54,18.6,18.49,18.5,765000.0,14.3887,14.4352,14.3499,14.3576,765000.0
2011-09-12 13:30:00,18.5,18.52,18.36,18.5,757600.0,14.3576,14.3732,14.249,14.3576,757600.0
2011-09-12 14:00:00,18.49,18.54,18.36,18.52,1178000.0,14.3499,14.3887,14.249,14.3732,1178000.0
2011-09-12 14:30:00,18.53,18.7,18.5,18.54,1500200.0,14.3809,14.5129,14.3576,14.3887,1500200.0
2011-09-12 15:00:00,18.54,18.66,18.5,18.64,880200.0,14.3887,14.4818,14.3576,14.4663,880200.0
2011-09-12 15:30:00,18.64,18.84,18.6,18.83,3354400.0,14.4663,14.6215,14.4352,14.6137,3354400.0
2011-09-13 09:30:00,18.86,19.14,18.84,19.12,1768600.0,14.637,14.8543,14.6215,14.8388,1768600.0
2011-09-13 10:00:00,19.13,19.16,19.02,19.08,1121400.0,14.8466,14.8699,14.7612,14.8078,1121400.0
2011-09-13 10:30:00,19.08,19.14,18.93,18.95,1266600.0,14.8078,14.8543,14.6914,14.7069,1266600.0
2011-09-13 11:00:00,18.95,19.0,18.86,18.95,525400.0,14.7069,14.7457,14.637,14.7069,525400.0
2011-09-13 11:30:00,18.95,19.05,18.92,18.94,463800.0,14.7069,14.7845,14.6836,14.6991,463800.0
2011-09-13 12:00:00,18.93,19.03,18.86,18.97,386400.0,14.6914,14.769,14.637,14.7224,386400.0
2011-09-13 12:30:00,18.98,19.04,18.94,19.0,306600.0,14.7302,14.7767,14.6991,14.7457,306600.0
2011-09-13 13:00:00,19.01,19.07,19.0,19.0,307600.0,14.7534,14.8,14.7457,14.7457,307600.0
2011-09-13 13:30:00,19.0,19.08,18.96,19.04,610000.0,14.7457,14.8078,14.7146,14.7767,610000.0
2011-09-13 14:00:00,19.04,19.13,19.0,19.13,661400.0,14.7767,14.8466,14.7457,14.8466,661400.0
2011-09-13 14:30:00,19.13,19.13,19.03,19.07,997800.0,14.8466,14.8466,14.769,14.8,997800.0
2011-09-13 15:00:00,19.06,19.13,18.96,19.05,1326800.0,14.7922,14.8466,14.7146,14.7845,1326800.0
2011-09-13 15:30:00,19.05,19.15,19.05,19.1,1853000.0,14.7845,14.8621,14.7845,14.8233,1853000.0
2011-09-14 09:30:00,19.25,19.4,19.07,19.08,988600.0,14.9397,15.0561,14.8,14.8078,988600.0
2011-09-14 10:00:00,19.09,19.18,18.92,19.08,1564800.0,14.8155,14.8854,14.6836,14.8078,1564800.0
2011-09-14 10:30:00,19.07,19.14,19.0,19.07,1058400.0,14.8,14.8543,14.7457,14.8,1058400.0
2011-09-14 11:00:00,19.06,19.18,19.02,19.17,876600.0,14.7922,14.8854,14.7612,14.8776,876600.0
2011-09-14 11:30:00,19.17,19.21,19.11,19.18,501400.0,14.8776,14.9087,14.831,14.8854,501400.0
2011-09-14 12:00:00,19.18,19.23,19.1,19.16,536200.0,14.8854,14.9242,14.8233,14.8699,536200.0
2011-09-14 12:30:00,19.16,19.24,19.14,19.18,645400.0,14.8699,14.9319,14.8543,14.8854,645400.0
2011-09-14 13:00:00,19.19,19.22,19.14,19.17,841400.0,14.8931,14.9164,14.8543,14.8776,841400.0
2011-09-14 13:30:00,19.17,19.25,19.16,19.18,1312200.0,14.8776,14.9397,14.8699,14.8854,1312200.0
2011-09-14 14:00:00,19.18,19.29,19.18,19.28,2123600.0,14.8854,14.9707,14.8854,14.963,2123600.0
2011-09-14 14:30:00,19.28,19.32,19.23,19.28,1411600.0,14.963,14.994,14.9242,14.963,1411600.0
2011-09-14 15:00:00,19.28,19.5,19.28,19.48,1311600.0,14.963,15.1337,14.963,15.1182,1311600.0
2011-09-14 15:30:00,19.48,19.49,19.26,19.27,2953400.0,15.1182,15.126,14.9475,14.9552,2953400.0
2011-09-15 09:30:00,19.5,19.63,19.46,19.59,1177200.0,15.1337,15.2346,15.1027,15.2036,1177200.0
2011-09-15 10:00:00,19.6,19.73,19.55,19.58,1253200.0,15.2113,15.3122,15.1725,15.1958,1253200.0
2011-09-15 10:30:00,19.58,19.64,19.52,19.55,809800.0,15.1958,15.2424,15.1492,15.1725,809800.0
2011-09-15 11:00:00,19.55,19.65,19.49,19.64,676200.0,15.1725,15.2501,15.126,15.2424,676200.0
2011-09-15 11:30:00,19.64,19.74,19.61,19.71,883800.0,15.2424,15.32,15.2191,15.2967,883800.0
2011-09-15 12:00:00,19.7,19.74,19.64,19.65,640000.0,15.2889,15.32,15.2424,15.2501,640000.0
2011-09-15 12:30:00,19.65,19.75,19.64,19.71,653400.0,15.2501,15.3277,15.2424,15.2967,653400.0
2011-09-15 13:00:00,19.7,19.72,19.63,19.63,613400.0,15.2889,15.3045,15.2346,15.2346,613400.0
2011-09-15 13:30:00,19.63,19.67,19.6,19.66,529200.0,15.2346,15.2657,15.2113,15.2579,529200.0
2011-09-15 14:00:00,19.66,19.74,19.66,19.68,576200.0,15.2579,15.32,15.2579,15.2734,576200.0
2011-09-15 14:30:00,19.68,19.75,19.65,19.71,753000.0,15.2734,15.3277,15.2501,15.2967,753000.0
2011-09-15 15:00:00,19.71,19.72,19.54,19.56,1516800.0,15.2967,15.3045,15.1648,15.1803,1516800.0
2011-09-15 15:30:00,19.56,19.61,19.51,19.55,4037600.0,15.1803,15.2191,15.1415,15.1725,4037600.0
2011-09-16 09:30:00,19.61,19.7,19.39,19.5,5900200.0,15.2191,15.2889,15.0484,15.1337,5900200.0
2011-09-16 10:00:00,19.5,19.61,19.49,19.5,1178200.0,15.1337,15.2191,15.126,15.1337,1178200.0
2011-09-16 10:30:00,19.5,19.52,19.34,19.36,951000.0,15.1337,15.1492,15.0095,15.0251,951000.0
2011-09-16 11:00:00,19.36,19.5,19.34,19.48,1040400.0,15.0251,15.1337,15.0095,15.1182,1040400.0
2011-09-16 11:30:00,19.48,19.56,19.44,19.52,853600.0,15.1182,15.1803,15.0872,15.1492,853600.0
2011-09-16 12:00:00,19.52,19.6,19.5,19.57,912200.0,15.1492,15.2113,15.1337,15.188,912200.0
2011-09-16 12:30:00,19.57,19.6,19.55,19.55,727600.0,15.188,15.2113,15.1725,15.1725,727600.0
2011-09-16 13:00:00,19.56,19.57,19.5,19.5,524200.0,15.1803,15.188,15.1337,15.1337,524200.0
2011-09-16 13:30:00,19.51,19.51,19.4,19.46,680000.0,15.1415,15.1415,15.0561,15.1027,680000.0
2011-09-16 14:00:00,19.47,19.54,19.43,19.44,619600.0,15.1104,15.1648,15.0794,15.0872,619600.0
2011-09-16 14:30:00,19.43,19.56,19.43,19.55,588600.0,15.0794,15.1803,15.0794,15.1725,588600.0
2011-09-16 15:00:00,19.55,19.56,19.47,19.49,967800.0,15.1725,15.1803,15.1104,15.126,967800.0
2011-09-16 15:30:00,19.49,19.61,19.49,19.6,2098400.0,15.126,15.2191,15.126,15.2113,2098400.0
2011-09-19 09:30:00,19.45,19.58,19.41,19.43,1294200.0,15.0949,15.1958,15.0639,15.0794,1294200.0
2011-09-19 10:00:00,19.43,19.59,19.42,19.59,1175000.0,15.0794,15.2036,15.0716,15.2036,1175000.0
2011-09-19 10:30:00,19.59,19.75,19.59,19.71,1292000.0,15.2036,15.3277,15.2036,15.2967,1292000.0
2011-09-19 11:00:00,19.7,19.96,19.68,19.9,1380200.0,15.2889,15.4907,15.2734,15.4442,1380200.0
2011-09-19 11:30:00,19.9,20.0,19.88,19.97,758000.0,15.4442,15.5218,15.4286,15.4985,758000.0
2011-09-19 12:00:00,19.97,20.0,19.9,19.92,463000.0,15.4985,15.5218,15.4442,15.4597,463000.0
2011-09-19 12:30:00,19.92,19.97,19.9,19.95,980600.0,15.4597,15.4985,15.4442,15.483,980600.0
2011-09-19 13:00:00,19.94,19.97,19.86,19.96,703600.0,15.4752,15.4985,15.4131,15.4907,703600.0
2011-09-19 13:30:00,19.96,20.1,19.93,20.1,1173000.0,15.4907,15.5994,15.4674,15.5994,1173000.0
2011-09-19 14:00:00,20.1,20.25,20.07,20.24,1562200.0,15.5994,15.7158,15.5761,15.708,1562200.0
2011-09-19 14:30:00,20.24,20.39,20.23,20.28,1686400.0,15.708,15.8244,15.7003,15.7391,1686400.0
2011-09-19 15:00:00,20.28,20.53,20.24,20.52,2564800.0,15.7391,15.9331,15.708,15.9253,2564800.0
2011-09-19 15:30:00,20.52,20.71,20.52,20.58,5608200.0,15.9253,16.0728,15.9253,15.9719,5608200.0
2011-09-20 09:30:00,20.58,20.58,20.22,20.5,2244000.0,15.9719,15.9719,15.6925,15.9098,2244000.0
2011-09-20 10:00:00,20.5,20.83,20.45,20.8,1664200.0,15.9098,16.1659,15.871,16.1426,1664200.0
2011-09-20 10:30:00,20.8,21.0,20.78,20.98,1852800.0,16.1426,16.2979,16.1271,16.2823,1852800.0
2011-09-20 11:00:00,20.98,21.0,20.91,20.99,1157000.0,16.2823,16.2979,16.228,16.2901,1157000.0
2011-09-20 11:30:00,20.98,21.0,20.91,20.98,869200.0,16.2823,16.2979,16.228,16.2823,869200.0
2011-09-20 12:00:00,20.98,20.98,20.83,20.92,799200.0,16.2823,16.2823,16.1659,16.2358,799200.0
2011-09-20 12:30:00,20.91,20.98,20.85,20.96,658800.0,16.228,16.2823,16.1814,16.2668,658800.0
2011-09-20 13:00:00,20.96,20.98,20.82,20.92,1167000.0,16.2668,16.2823,16.1582,16.2358,1167000.0
2011-09-20 13:30:00,20.91,20.93,20.83,20.91,788400.0,16.228,16.2435,16.1659,16.228,788400.0
2011-09-20 14:00:00,20.91,20.95,20.85,20.92,991200.0,16.228,16.2591,16.1814,16.2358,991200.0
2011-09-20 14:30:00,20.92,20.93,20.73,20.8,1185800.0,16.2358,16.2435,16.0883,16.1426,1185800.0
2011-09-20 15:00:00,20.79,20.81,20.55,20.55,1421200.0,16.1349,16.1504,15.9486,15.9486,1421200.0
2011-09-20 15:30:00,20.55,20.69,20.53,20.55,2226000.0,15.9486,16.0573,15.9331,15.9486,2226000.0
2011-09-21 09:30:00,20.5,20.75,20.5,20.66,1006800.0,15.9098,16.1038,15.9098,16.034,1006800.0
2011-09-21 10:00:00,20.67,20.71,20.47,20.48,1361400.0,16.0417,16.0728,15.8865,15.8943,1361400.0
2011-09-21 10:30:00,20.49,20.54,20.32,20.39,917400.0,15.902,15.9409,15.7701,15.8244,917400.0
2011-09-21 11:00:00,20.39,20.42,20.27,20.34,980000.0,15.8244,15.8477,15.7313,15.7856,980000.0
2011-09-21 11:30:00,20.34,20.41,20.31,20.36,1009800.0,15.7856,15.84,15.7624,15.8012,1009800.0
2011-09-21 12:00:00,20.36,20.42,20.3,20.33,1117600.0,15.8012,15.8477,15.7546,15.7779,1117600.0
2011-09-21 12:30:00,20.33,20.45,20.3,20.4,926000.0,15.7779,15.871,15.7546,15.8322,926000.0
2011-09-21 13:00:00,20.4,20.49,20.34,20.49,499400.0,15.8322,15.902,15.7856,15.902,499400.0
2011-09-21 13:30:00,20.49,20.52,20.43,20.44,426000.0,15.902,15.9253,15.8555,15.8632,426000.0
2011-09-21 14:00:00,20.43,20.6,20.25,20.43,1249200.0,15.8555,15.9874,15.7158,15.8555,1249200.0
2011-09-21 14:30:00,20.42,20.49,20.18,20.32,1460000.0,15.8477,15.902,15.6615,15.7701,1460000.0
2011-09-21 15:00:00,20.32,20.49,20.29,20.35,1247600.0,15.7701,15.902,15.7468,15.7934,1247600.0
2011-09-21 15:30:00,20.35,20.39,19.93,19.95,2750600.0,15.7934,15.8244,15.4674,15.483,2750600.0
2011-09-22 09:30:00,19.5,19.5,19.13,19.21,1827000.0,15.1337,15.1337,14.8466,14.9087,1827000.0
2011-09-22 10:00:00,19.21,19.71,19.21,19.53,1889200.0,14.9087,15.2967,14.9087,15.157,1889200.0
2011-09-22 10:30:00,19.54,19.71,19.48,19.54,1187400.0,15.1648,15.2967,15.1182,15.1648,1187400.0
2011-09-22 11:00:00,19.53,19.59,19.32,19.35,1687600.0,15.157,15.2036,14.994,15.0173,1687600.0
2011-09-22 11:30:00,19.35,19.41,19.26,19.28,1323400.0,15.0173,15.0639,14.9475,14.963,1323400.0
2011-09-22 12:00:00,19.28,19.32,19.16,19.2,1054400.0,14.963,14.994,14.8699,14.9009,1054400.0
2011-09-22 12:30:00,19.2,19.35,19.19,19.32,801400.0,14.9009,15.0173,14.8931,14.994,801400.0
2011-09-22 13:00:00,19.32,19.35,19.19,19.25,779400.0,14.994,15.0173,14.8931,14.9397,779400.0
2011-09-22 13:30:00,19.26,19.28,19.02,19.02,1142000.0,14.9475,14.963,14.7612,14.7612,1142000.0
2011-09-22 14:00:00,19.02,19.24,18.93,19.14,2037200.0,14.7612,14.9319,14.6914,14.8543,2037200.0
2011-09-22 14:30:00,19.14,19.23,19.0,19.06,1297600.0,14.8543,14.9242,14.7457,14.7922,1297600.0
2011-09-22 15:00:00,19.06,19.13,18.88,19.0,1435000.0,14.7922,14.8466,14.6525,14.7457,1435000.0
2011-09-22 15:30:00,19.01,19.42,19.0,19.3,3442200.0,14.7534,15.0716,14.7457,14.9785,3442200.0
2011-09-23 09:30:00,19.24,19.36,19.0,19.28,1837600.0,14.9319,15.0251,14.7457,14.963,1837600.0
2011-09-23 10:00:00,19.28,19.33,19.16,19.29,1240000.0,14.963,15.0018,14.8699,14.9707,1240000.0
2011-09-23 10:30:00,19.29,19.63,19.27,19.61,1068600.0,14.9707,15.2346,14.9552,15.2191,1068600.0
2011-09-23 11:00:00,19.61,19.74,19.5,19.68,926600.0,15.2191,15.32,15.1337,15.2734,926600.0
2011-09-23 11:30:00,19.69,19.71,19.5,19.58,591800.0,15.2812,15.2967,15.1337,15.1958,591800.0
2011-09-23 12:00:00,19.58,19.68,19.52,19.54,418800.0,15.1958,15.2734,15.1492,15.1648,418800.0
2011-09-23 12:30:00,19.54,19.67,19.49,19.53,800200.0,15.1648,15.2657,15.126,15.157,800200.0
2011-09-23 13:00:00,19.53,19.6,19.49,19.54,693800.0,15.157,15.2113,15.126,15.1648,693800.0
2011-09-23 13:30:00,19.54,19.62,19.5,19.57,1659800.0,15.1648,15.2269,15.1337,15.188,1659800.0
2011-09-23 14:00:00,19.57,19.61,19.36,19.39,944200.0,15.188,15.2191,15.0251,15.0484,944200.0
2011-09-23 14:30:00,19.39,19.43,19.28,19.31,991200.0,15.0484,15.0794,14.963,14.9863,991200.0
2011-09-23 15:00:00,19.3,19.42,19.26,19.42,1319200.0,14.9785,15.0716,14.9475,15.0716,1319200.0
2011-09-23 15:30:00,19.42,19.46,19.31,19.35,2705400.0,15.0716,15.1027,14.9863,15.0173,2705400.0
2011-09-26 09:30:00,19.43,19.53,19.17,19.18,922800.0,15.0794,15.157,14.8776,14.8854,922800.0
2011-09-26 10:00:00,19.17,19.25,19.0,19.15,2456600.0,14.8776,14.9397,14.7457,14.8621,2456600.0
2011-09-26 10:30:00,19.15,19.31,19.04,19.25,1214000.0,14.8621,14.9863,14.7767,14.9397,1214000.0
2011-09-26 11:00:00,19.25,19.37,19.22,19.23,1579200.0,14.9397,15.0328,14.9164,14.9242,1579200.0
2011-09-26 11:30:00,19.23,19.43,19.17,19.38,1120600.0,14.9242,15.0794,14.8776,15.0406,1120600.0
2011-09-26 12:00:00,19.39,19.39,19.21,19.26,534200.0,15.0484,15.0484,14.9087,14.9475,534200.0
2011-09-26 12:30:00,19.25,19.33,19.17,19.2,636000.0,14.9397,15.0018,14.8776,14.9009,636000.0
2011-09-26 13:00:00,19.2,19.22,19.09,19.2,787200.0,14.9009,14.9164,14.8155,14.9009,787200.0
2011-09-26 13:30:00,19.2,19.35,19.14,19.33,827000.0,14.9009,15.0173,14.8543,15.0018,827000.0
2011-09-26 14:00:00,19.34,19.49,19.31,19.46,990600.0,15.0095,15.126,14.9863,15.1027,990600.0
2011-09-26 14:30:00,19.46,19.63,19.43,19.61,881000.0,15.1027,15.2346,15.0794,15.2191,881000.0
2011-09-26 15:00:00,19.6,19.68,19.59,19.63,1064200.0,15.2113,15.2734,15.2036,15.2346,1064200.0
2011-09-26 15:30:00,19.62,19.77,19.6,19.77,2386800.0,15.2269,15.3433,15.2113,15.3433,2386800.0
2011-09-27 09:30:00,20.07,20.15,19.83,20.04,1482600.0,15.5761,15.6382,15.3898,15.5528,1482600.0
2011-09-27 10:00:00,20.05,20.14,19.93,20.12,960800.0,15.5606,15.6304,15.4674,15.6149,960800.0
2011-09-27 10:30:00,20.13,20.25,20.08,20.24,920600.0,15.6227,15.7158,15.5839,15.708,920600.0
2011-09-27 11:00:00,20.24,20.25,20.1,20.11,839600.0,15.708,15.7158,15.5994,15.6071,839600.0
2011-09-27 11:30:00,20.11,20.21,20.07,20.18,772600.0,15.6071,15.6847,15.5761,15.6615,772600.0
2011-09-27 12:00:00,20.18,20.27,20.18,20.24,526800.0,15.6615,15.7313,15.6615,15.708,526800.0
2011-09-27 12:30:00,20.24,20.26,20.18,20.25,388200.0,15.708,15.7235,15.6615,15.7158,388200.0
2011-09-27 13:00:00,20.25,20.3,20.23,20.28,447400.0,15.7158,15.7546,15.7003,15.7391,447400.0
2011-09-27 13:30:00,20.29,20.39,20.24,20.36,440800.0,15.7468,15.8244,15.708,15.8012,440800.0
2011-09-27 14:00:00,20.35,20.42,20.3,20.31,580400.0,15.7934,15.8477,15.7546,15.7624,580400.0
2011-09-27 14:30:00,20.3,20.33,20.17,20.18,610800.0,15.7546,15.7779,15.6537,15.6615,610800.0
2011-09-27 15:00:00,20.18,20.18,19.96,20.0,1274800.0,15.6615,15.6615,15.4907,15.5218,1274800.0
2011-09-27 15:30:00,20.0,20.08,19.8,19.93,2514200.0,15.5218,15.5839,15.3665,15.4674,2514200.0
2011-09-28 09:30:00,20.0,20.21,19.77,20.14,1034400.0,15.5218,15.6847,15.3433,15.6304,1034400.0
2011-09-28 10:00:00,20.13,20.13,19.88,19.93,962200.0,15.6227,15.6227,15.4286,15.4674,962200.0
2011-09-28 10:30:00,19.93,20.11,19.88,20.07,746800.0,15.4674,15.6071,15.4286,15.5761,746800.0
2011-09-28 11:00:00,20.07,20.09,19.89,19.95,753400.0,15.5761,15.5916,15.4364,15.483,753400.0
2011-09-28 11:30:00,19.95,20.07,19.86,20.04,638600.0,15.483,15.5761,15.4131,15.5528,638600.0
2011-09-28 12:00:00,20.04,20.07,19.93,20.05,660000.0,15.5528,15.5761,15.4674,15.5606,660000.0
2011-09-28 12:30:00,20.04,20.08,19.95,20.06,484400.0,15.5528,15.5839,15.483,15.5683,484400.0
2011-09-28 13:00:00,20.06,20.06,19.93,19.95,436400.0,15.5683,15.5683,15.4674,15.483,436400.0
2011-09-28 13:30:00,19.95,20.01,19.86,19.88,832200.0,15.483,15.5295,15.4131,15.4286,832200.0
2011-09-28 14:00:00,19.88,19.96,19.85,19.91,722200.0,15.4286,15.4907,15.4054,15.4519,722200.0
2011-09-28 14:30:00,19.91,20.02,19.89,19.92,642200.0,15.4519,15.5373,15.4364,15.4597,642200.0
2011-09-28 15:00:00,19.92,20.02,19.9,19.92,818400.0,15.4597,15.5373,15.4442,15.4597,818400.0
2011-09-28 15:30:00,19.92,19.92,19.66,19.7,2509000.0,15.4597,15.4597,15.2579,15.2889,2509000.0
2011-09-29 09:30:00,20.13,20.25,19.98,20.1,1450800.0,15.6227,15.7158,15.5062,15.5994,1450800.0
2011-09-29 10:00:00,20.09,20.11,19.95,19.96,1330800.0,15.5916,15.6071,15.483,15.4907,1330800.0
2011-09-29 10:30:00,19.96,19.97,19.63,19.75,1203800.0,15.4907,15.4985,15.2346,15.3277,1203800.0
2011-09-29 11:00:00,19.76,19.84,19.64,19.72,958400.0,15.3355,15.3976,15.2424,15.3045,958400.0
2011-09-29 11:30:00,19.73,19.79,19.67,19.68,676400.0,15.3122,15.3588,15.2657,15.2734,676400.0
2011-09-29 12:00:00,19.68,19.7,19.5,19.56,1135600.0,15.2734,15.2889,15.1337,15.1803,1135600.0
2011-09-29 12:30:00,19.56,19.56,19.31,19.32,1071400.0,15.1803,15.1803,14.9863,14.994,1071400.0
2011-09-29 13:00:00,19.32,19.39,19.25,19.25,1085200.0,14.994,15.0484,14.9397,14.9397,1085200.0
2011-09-29 13:30:00,19.26,19.29,18.95,18.96,2385800.0,14.9475,14.9707,14.7069,14.7146,2385800.0
2011-09-29 14:00:00,18.96,18.99,18.59,18.71,3085200.0,14.7146,14.7379,14.4275,14.5206,3085200.0
2011-09-29 14:30:00,18.72,18.75,18.48,18.72,2694600.0,14.5284,14.5517,14.3421,14.5284,2694600.0
2011-09-29 15:00:00,18.73,18.92,18.62,18.87,2075400.0,14.5361,14.6836,14.4508,14.6448,2075400.0
2011-09-29 15:30:00,18.88,19.13,18.86,19.07,4858200.0,14.6525,14.8466,14.637,14.8,4858200.0
2011-09-30 09:30:00,18.78,18.9,18.6,18.69,1625200.0,14.5749,14.6681,14.4352,14.5051,1625200.0
2011-09-30 10:00:00,18.68,19.07,18.68,18.93,1431200.0,14.4973,14.8,14.4973,14.6914,1431200.0
2011-09-30 10:30:00,18.93,18.93,18.75,18.84,960800.0,14.6914,14.6914,14.5517,14.6215,960800.0
2011-09-30 11:00:00,18.84,19.17,18.84,18.99,713800.0,14.6215,14.8776,14.6215,14.7379,713800.0
2011-09-30 11:30:00,18.99,19.14,18.92,18.95,541400.0,14.7379,14.8543,14.6836,14.7069,541400.0
2011-09-30 12:00:00,18.95,18.98,18.86,18.94,396000.0,14.7069,14.7302,14.637,14.6991,396000.0
2011-09-30 12:30:00,18.93,18.94,18.84,18.85,600000.0,14.6914,14.6991,14.6215,14.6293,600000.0
2011-09-30 13:00:00,18.85,18.85,18.75,18.77,531600.0,14.6293,14.6293,14.5517,14.5672,531600.0
2011-09-30 13:30:00,18.77,18.9,18.77,18.86,816600.0,14.5672,14.6681,14.5672,14.637,816600.0
2011-09-30 14:00:00,18.86,18.86,18.66,18.73,1033600.0,14.637,14.637,14.4818,14.5361,1033600.0
2011-09-30 14:30:00,18.74,18.88,18.71,18.85,1370600.0,14.5439,14.6525,14.5206,14.6293,1370600.0
2011-09-30 15:00:00,18.85,18.95,18.75,18.79,1162800.0,14.6293,14.7069,14.5517,14.5827,1162800.0
2011-09-30 15:30:00,18.79,18.88,18.64,18.65,3331600.0,14.5827,14.6525,14.4663,14.474,3331600.0
2011-10-03 09:30:00,18.43,18.53,18.03,18.1,2922200.0,14.3033,14.3809,13.9929,14.0472,2922200.0
2011-10-03 10:00:00,18.09,18.33,18.05,18.13,3035400.0,14.0394,14.2257,14.0084,14.0705,3035400.0
2011-10-03 10:30:00,18.13,18.27,18.03,18.21,2536800.0,14.0705,14.1791,13.9929,14.1326,2536800.0
2011-10-03 11:00:00,18.21,18.36,18.18,18.28,1942800.0,14.1326,14.249,14.1093,14.1869,1942800.0
2011-10-03 11:30:00,18.29,18.36,18.24,18.35,1205600.0,14.1947,14.249,14.1559,14.2412,1205600.0
2011-10-03 12:00:00,18.35,18.45,18.34,18.41,1830800.0,14.2412,14.3188,14.2335,14.2878,1830800.0
2011-10-03 12:30:00,18.4,18.4,18.21,18.22,1207800.0,14.28,14.28,14.1326,14.1403,1207800.0
2011-10-03 13:00:00,18.22,18.22,18.11,18.2,1063000.0,14.1403,14.1403,14.055,14.1248,1063000.0
2011-10-03 13:30:00,18.2,18.22,18.07,18.18,1222400.0,14.1248,14.1403,14.0239,14.1093,1222400.0
2011-10-03 14:00:00,18.18,18.44,18.17,18.31,1879400.0,14.1093,14.3111,14.1015,14.2102,1879400.0
2011-10-03 14:30:00,18.31,18.33,18.18,18.25,1533600.0,14.2102,14.2257,14.1093,14.1636,1533600.0
2011-10-03 15:00:00,18.25,18.39,18.17,18.19,1355400.0,14.1636,14.2723,14.1015,14.117,1355400.0
2011-10-03 15:30:00,18.19,18.32,18.1,18.1,4004000.0,14.117,14.2179,14.0472,14.0472,4004000.0
2011-10-04 09:30:00,17.78,17.91,17.66,17.71,1563200.0,13.7989,13.8997,13.7057,13.7445,1563200.0
2011-10-04 10:00:00,17.71,18.0,17.56,17.71,2742400.0,13.7445,13.9696,13.6281,13.7445,2742400.0
2011-10-04 10:30:00,17.72,17.96,17.61,17.93,2767200.0,13.7523,13.9385,13.6669,13.9153,2767200.0
2011-10-04 11:00:00,17.93,18.29,17.86,18.0,2198400.0,13.9153,14.1947,13.8609,13.9696,2198400.0
2011-10-04 11:30:00,18.0,18.29,17.95,18.28,1477800.0,13.9696,14.1947,13.9308,14.1869,1477800.0
2011-10-04 12:00:00,18.28,18.41,18.27,18.28,1032600.0,14.1869,14.2878,14.1791,14.1869,1032600.0
2011-10-04 12:30:00,18.28,18.4,18.24,18.25,585200.0,14.1869,14.28,14.1559,14.1636,585200.0
2011-10-04 13:00:00,18.24,18.28,18.11,18.18,719200.0,14.1559,14.1869,14.055,14.1093,719200.0
2011-10-04 13:30:00,18.18,18.3,18.14,18.18,1203600.0,14.1093,14.2024,14.0782,14.1093,1203600.0
2011-10-04 14:00:00,18.18,18.28,17.99,18.11,1287400.0,14.1093,14.1869,13.9618,14.055,1287400.0
2011-10-04 14:30:00,18.11,18.25,17.99,18.04,1105000.0,14.055,14.1636,13.9618,14.0006,1105000.0
2011-10-04 15:00:00,18.04,18.25,17.92,18.22,1727600.0,14.0006,14.1636,13.9075,14.1403,1727600.0
2011-10-04 15:30:00,18.22,18.66,18.21,18.62,4156400.0,14.1403,14.4818,14.1326,14.4508,4156400.0
2011-10-05 09:30:00,18.72,18.75,18.42,18.6,1156200.0,14.5284,14.5517,14.2955,14.4352,1156200.0
2011-10-05 10:00:00,18.59,18.8,18.57,18.63,1745800.0,14.4275,14.5905,14.412,14.4585,1745800.0
2011-10-05 10:30:00,18.63,18.86,18.63,18.84,808000.0,14.4585,14.637,14.4585,14.6215,808000.0
2011-10-05 11:00:00,18.85,18.91,18.73,18.84,862600.0,14.6293,14.6758,14.5361,14.6215,862600.0
2011-10-05 11:30:00,18.83,18.95,18.78,18.81,839200.0,14.6137,14.7069,14.5749,14.5982,839200.0
2011-10-05 12:00:00,18.81,18.93,18.63,18.65,1300000.0,14.5982,14.6914,14.4585,14.474,1300000.0
2011-10-05 12:30:00,18.65,18.79,18.61,18.78,669000.0,14.474,14.5827,14.443,14.5749,669000.0
2011-10-05 13:00:00,18.78,18.84,18.71,18.81,580600.0,14.5749,14.6215,14.5206,14.5982,580600.0
2011-10-05 13:30:00,18.81,19.03,18.8,19.02,1102800.0,14.5982,14.769,14.5905,14.7612,1102800.0
2011-10-05 14:00:00,19.02,19.07,18.94,19.03,1195000.0,14.7612,14.8,14.6991,14.769,1195000.0
2011-10-05 14:30:00,19.03,19.14,18.92,19.1,1361600.0,14.769,14.8543,14.6836,14.8233,1361600.0
2011-10-05 15:00:00,19.11,19.16,18.99,19.0,1982600.0,14.831,14.8699,14.7379,14.7457,1982600.0
2011-10-05 15:30:00,19.0,19.11,18.97,19.03,2932400.0,14.7457,14.831,14.7224,14.769,2932400.0
2011-10-06 09:30:00,19.07,19.21,18.85,19.11,1488200.0,14.8,14.9087,14.6293,14.831,1488200.0
2011-10-06 10:00:00,19.1,19.32,19.04,19.25,763200.0,14.8233,14.994,14.7767,14.9397,763200.0
2011-10-06 10:30:00,19.25,19.36,19.13,19.13,810400.0,14.9397,15.0251,14.8466,14.8466,810400.0
2011-10-06 11:00:00,19.14,19.18,19.0,19.03,742400.0,14.8543,14.8854,14.7457,14.769,742400.0
2011-10-06 11:30:00,19.04,19.13,18.97,19.03,731200.0,14.7767,14.8466,14.7224,14.769,731200.0
2011-10-06 12:00:00,19.02,19.09,18.99,19.04,714200.0,14.7612,14.8155,14.7379,14.7767,714200.0
2011-10-06 12:30:00,19.04,19.07,18.98,18.99,535200.0,14.7767,14.8,14.7302,14.7379,535200.0
2011-10-06 13:00:00,18.98,19.03,18.93,18.95,469800.0,14.7302,14.769,14.6914,14.7069,469800.0
2011-10-06 13:30:00,18.95,19.06,18.93,19.06,501000.0,14.7069,14.7922,14.6914,14.7922,501000.0
2011-10-06 14:00:00,19.06,19.12,19.02,19.08,502800.0,14.7922,14.8388,14.7612,14.8078,502800.0
2011-10-06 14:30:00,19.08,19.13,18.99,19.12,823600.0,14.8078,14.8466,14.7379,14.8388,823600.0
2011-10-06 15:00:00,19.12,19.16,19.06,19.09,806400.0,14.8388,14.8699,14.7922,14.8155,806400.0
2011-10-06 15:30:00,19.08,19.26,19.08,19.25,1702200.0,14.8078,14.9475,14.8078,14.9397,1702200.0
2011-10-07 09:30:00,19.35,19.6,19.28,19.57,2280200.0,15.0173,15.2113,14.963,15.188,2280200.0
2011-10-07 10:00:00,19.57,19.88,19.44,19.78,1478000.0,15.188,15.4286,15.0872,15.351,1478000.0
2011-10-07 10:30:00,19.78,19.91,19.73,19.74,1565600.0,15.351,15.4519,15.3122,15.32,1565600.0
2011-10-07 11:00:00,19.73,19.74,19.57,19.67,1586800.0,15.3122,15.32,15.188,15.2657,1586800.0
2011-10-07 11:30:00,19.67,19.84,19.6,19.84,1029400.0,15.2657,15.3976,15.2113,15.3976,1029400.0
2011-10-07 12:00:00,19.83,19.83,19.53,19.64,1210200.0,15.3898,15.3898,15.157,15.2424,1210200.0
2011-10-07 12:30:00,19.63,19.63,19.49,19.52,591000.0,15.2346,15.2346,15.126,15.1492,591000.0
2011-10-07 13:00:00,19.52,19.61,19.47,19.58,538400.0,15.1492,15.2191,15.1104,15.1958,538400.0
2011-10-07 13:30:00,19.58,19.61,19.48,19.58,304800.0,15.1958,15.2191,15.1182,15.1958,304800.0
2011-10-07 14:00:00,19.58,19.74,19.58,19.68,527200.0,15.1958,15.32,15.1958,15.2734,527200.0
2011-10-07 14:30:00,19.68,19.78,19.63,19.74,972000.0,15.2734,15.351,15.2346,15.32,972000.0
2011-10-07 15:00:00,19.75,19.93,19.71,19.92,1235400.0,15.3277,15.4674,15.2967,15.4597,1235400.0
2011-10-07 15:30:00,19.92,19.95,19.6,19.63,2502000.0,15.4597,15.483,15.2113,15.2346,2502000.0
2011-10-10 09:30:00,19.91,20.22,19.86,20.19,1591200.0,15.4519,15.6925,15.4131,15.6692,1591200.0
2011-10-10 10:00:00,20.19,20.61,20.19,20.56,1728800.0,15.6692,15.9952,15.6692,15.9564,1728800.0
2011-10-10 10:30:00,20.56,20.72,20.53,20.54,1654000.0,15.9564,16.0806,15.9331,15.9409,1654000.0
2011-10-10 11:00:00,20.54,20.57,20.4,20.48,1030400.0,15.9409,15.9641,15.8322,15.8943,1030400.0
2011-10-10 11:30:00,20.48,20.5,20.37,20.39,467200.0,15.8943,15.9098,15.8089,15.8244,467200.0
2011-10-10 12:00:00,20.39,20.46,20.34,20.44,686600.0,15.8244,15.8788,15.7856,15.8632,686600.0
2011-10-10 12:30:00,20.43,20.43,20.35,20.39,693400.0,15.8555,15.8555,15.7934,15.8244,693400.0
2011-10-10 13:00:00,20.39,20.45,20.35,20.4,424800.0,15.8244,15.871,15.7934,15.8322,424800.0
2011-10-10 13:30:00,20.4,20.43,20.36,20.42,492000.0,15.8322,15.8555,15.8012,15.8477,492000.0
2011-10-10 14:00:00,20.42,20.44,20.35,20.4,532800.0,15.8477,15.8632,15.7934,15.8322,532800.0
2011-10-10 14:30:00,20.4,20.42,20.32,20.32,514400.0,15.8322,15.8477,15.7701,15.7701,514400.0
2011-10-10 15:00:00,20.32,20.35,20.2,20.24,1003800.0,15.7701,15.7934,15.677,15.708,1003800.0
2011-10-10 15:30:00,20.24,20.46,20.21,20.46,2336000.0,15.708,15.8788,15.6847,15.8788,2336000.0
2011-10-11 09:30:00,20.3,20.61,20.22,20.58,2720800.0,15.7546,15.9952,15.6925,15.9719,2720800.0
2011-10-11 10:00:00,20.57,20.82,20.54,20.7,1862800.0,15.9641,16.1582,15.9409,16.065,1862800.0
2011-10-11 10:30:00,20.7,20.78,20.64,20.74,674000.0,16.065,16.1271,16.0185,16.0961,674000.0
2011-10-11 11:00:00,20.74,20.77,20.56,20.67,1776000.0,16.0961,16.1194,15.9564,16.0417,1776000.0
2011-10-11 11:30:00,20.67,20.81,20.67,20.75,752000.0,16.0417,16.1504,16.0417,16.1038,752000.0
2011-10-11 12:00:00,20.75,20.75,20.61,20.65,735400.0,16.1038,16.1038,15.9952,16.0262,735400.0
2011-10-11 12:30:00,20.65,20.67,20.51,20.58,638400.0,16.0262,16.0417,15.9176,15.9719,638400.0
2011-10-11 13:00:00,20.58,20.61,20.45,20.57,759200.0,15.9719,15.9952,15.871,15.9641,759200.0
2011-10-11 13:30:00,20.57,20.67,20.52,20.67,595400.0,15.9641,16.0417,15.9253,16.0417,595400.0
2011-10-11 14:00:00,20.67,20.72,20.61,20.63,507800.0,16.0417,16.0806,15.9952,16.0107,507800.0
2011-10-11 14:30:00,20.61,20.67,20.57,20.65,460400.0,15.9952,16.0417,15.9641,16.0262,460400.0
2011-10-11 15:00:00,20.65,20.74,20.61,20.61,818000.0,16.0262,16.0961,15.9952,15.9952,818000.0
2011-10-11 15:30:00,20.61,20.7,20.6,20.67,2151800.0,15.9952,16.065,15.9874,16.0417,2151800.0
2011-10-12 09:30:00,20.79,20.9,20.57,20.9,1347600.0,16.1349,16.2202,15.9641,16.2202,1347600.0
2011-10-12 10:00:00,20.9,20.92,20.79,20.88,851600.0,16.2202,16.2358,16.1349,16.2047,851600.0
2011-10-12 10:30:00,20.88,20.99,20.86,20.88,890200.0,16.2047,16.2901,16.1892,16.2047,890200.0
2011-10-12 11:00:00,20.88,20.95,20.86,20.88,589600.0,16.2047,16.2591,16.1892,16.2047,589600.0
2011-10-12 11:30:00,20.88,20.92,20.83,20.84,587400.0,16.2047,16.2358,16.1659,16.1737,587400.0
2011-10-12 12:00:00,20.85,20.9,20.82,20.86,569800.0,16.1814,16.2202,16.1582,16.1892,569800.0
2011-10-12 12:30:00,20.86,20.96,20.85,20.95,598000.0,16.1892,16.2668,16.1814,16.2591,598000.0
2011-10-12 13:00:00,20.95,20.99,20.88,20.89,612400.0,16.2591,16.2901,16.2047,16.2125,612400.0
2011-10-12 13:30:00,20.89,20.92,20.82,20.85,612400.0,16.2125,16.2358,16.1582,16.1814,612400.0
2011-10-12 14:00:00,20.86,20.93,20.84,20.9,504600.0,16.1892,16.2435,16.1737,16.2202,504600.0
2011-10-12 14:30:00,20.9,20.95,20.83,20.85,803600.0,16.2202,16.2591,16.1659,16.1814,803600.0
2011-10-12 15:00:00,20.86,20.92,20.82,20.9,1513600.0,16.1892,16.2358,16.1582,16.2202,1513600.0
2011-10-12 15:30:00,20.9,20.94,20.75,20.75,2446600.0,16.2202,16.2513,16.1038,16.1038,2446600.0
2011-10-13 09:30:00,20.58,20.82,20.44,20.68,1451800.0,15.9719,16.1582,15.8632,16.0495,1451800.0
2011-10-13 10:00:00,20.68,20.73,20.56,20.68,800800.0,16.0495,16.0883,15.9564,16.0495,800800.0
2011-10-13 10:30:00,20.68,20.77,20.43,20.43,797200.0,16.0495,16.1194,15.8555,15.8555,797200.0
2011-10-13 11:00:00,20.43,20.67,20.43,20.6,680400.0,15.8555,16.0417,15.8555,15.9874,680400.0
2011-10-13 11:30:00,20.6,20.71,20.6,20.67,768600.0,15.9874,16.0728,15.9874,16.0417,768600.0
2011-10-13 12:00:00,20.67,20.68,20.56,20.56,391200.0,16.0417,16.0495,15.9564,15.9564,391200.0
2011-10-13 12:30:00,20.56,20.56,20.5,20.54,380400.0,15.9564,15.9564,15.9098,15.9409,380400.0
2011-10-13 13:00:00,20.54,20.61,20.5,20.57,908600.0,15.9409,15.9952,15.9098,15.9641,908600.0
2011-10-13 13:30:00,20.56,20.63,20.55,20.58,555600.0,15.9564,16.0107,15.9486,15.9719,555600.0
2011-10-13 14:00:00,20.58,20.59,20.5,20.52,478800.0,15.9719,15.9797,15.9098,15.9253,478800.0
2011-10-13 14:30:00,20.52,20.67,20.52,20.64,1096600.0,15.9253,16.0417,15.9253,16.0185,1096600.0
2011-10-13 15:00:00,20.64,20.68,20.52,20.54,956800.0,16.0185,16.0495,15.9253,15.9409,956800.0
2011-10-13 15:30:00,20.54,20.57,20.46,20.54,2567400.0,15.9409,15.9641,15.8788,15.9409,2567400.0
2011-10-14 09:30:00,20.76,20.85,20.69,20.77,1014800.0,16.1116,16.1814,16.0573,16.1194,1014800.0
2011-10-14 10:00:00,20.77,20.89,20.74,20.77,792000.0,16.1194,16.2125,16.0961,16.1194,792000.0
2011-10-14 10:30:00,20.76,20.96,20.75,20.91,942000.0,16.1116,16.2668,16.1038,16.228,942000.0
2011-10-14 11:00:00,20.91,20.97,20.88,20.91,813800.0,16.228,16.2746,16.2047,16.228,813800.0
2011-10-14 11:30:00,20.9,20.93,20.89,20.9,438400.0,16.2202,16.2435,16.2125,16.2202,438400.0
2011-10-14 12:00:00,20.9,20.94,20.88,20.92,353400.0,16.2202,16.2513,16.2047,16.2358,353400.0
2011-10-14 12:30:00,20.92,20.98,20.92,20.93,341600.0,16.2358,16.2823,16.2358,16.2435,341600.0
2011-10-14 13:00:00,20.93,21.0,20.93,21.0,744400.0,16.2435,16.2979,16.2435,16.2979,744400.0
2011-10-14 13:30:00,21.0,21.0,20.97,20.99,442400.0,16.2979,16.2979,16.2746,16.2901,442400.0
2011-10-14 14:00:00,20.98,21.0,20.93,20.99,318000.0,16.2823,16.2979,16.2435,16.2901,318000.0
2011-10-14 14:30:00,20.99,21.02,20.95,21.02,586000.0,16.2901,16.3134,16.2591,16.3134,586000.0
2011-10-14 15:00:00,21.02,21.06,20.99,21.05,741200.0,16.3134,16.3444,16.2901,16.3367,741200.0
2011-10-14 15:30:00,21.05,21.11,20.97,21.11,2013800.0,16.3367,16.3832,16.2746,16.3832,2013800.0
2011-10-17 09:30:00,20.98,20.98,20.61,20.86,1672800.0,16.2823,16.2823,15.9952,16.1892,1672800.0
2011-10-17 10:00:00,20.86,20.92,20.71,20.78,815600.0,16.1892,16.2358,16.0728,16.1271,815600.0
2011-10-17 10:30:00,20.77,20.86,20.68,20.72,603400.0,16.1194,16.1892,16.0495,16.0806,603400.0
2011-10-17 11:00:00,20.72,20.85,20.71,20.83,352800.0,16.0806,16.1814,16.0728,16.1659,352800.0
2011-10-17 11:30:00,20.83,20.86,20.71,20.71,522600.0,16.1659,16.1892,16.0728,16.0728,522600.0
2011-10-17 12:00:00,20.71,20.75,20.66,20.75,434600.0,16.0728,16.1038,16.034,16.1038,434600.0
2011-10-17 12:30:00,20.74,20.74,20.59,20.66,818000.0,16.0961,16.0961,15.9797,16.034,818000.0
2011-10-17 13:00:00,20.66,20.75,20.61,20.69,613200.0,16.034,16.1038,15.9952,16.0573,613200.0
2011-10-17 13:30:00,20.69,20.7,20.57,20.61,679200.0,16.0573,16.065,15.9641,15.9952,679200.0
2011-10-17 14:00:00,20.61,20.64,20.56,20.59,510600.0,15.9952,16.0185,15.9564,15.9797,510600.0
2011-10-17 14:30:00,20.59,20.61,20.49,20.61,660000.0,15.9797,15.9952,15.902,15.9952,660000.0
2011-10-17 15:00:00,20.61,20.68,20.59,20.63,501200.0,15.9952,16.0495,15.9797,16.0107,501200.0
2011-10-17 15:30:00,20.63,20.67,20.5,20.58,1542600.0,16.0107,16.0417,15.9098,15.9719,1542600.0
2011-10-18 09:30:00,20.63,20.79,20.48,20.55,933600.0,16.0107,16.1349,15.8943,15.9486,933600.0
2011-10-18 10:00:00,20.55,20.65,20.39,20.58,1112600.0,15.9486,16.0262,15.8244,15.9719,1112600.0
2011-10-18 10:30:00,20.59,20.73,20.56,20.67,595200.0,15.9797,16.0883,15.9564,16.0417,595200.0
2011-10-18 11:00:00,20.67,20.68,20.59,20.59,341800.0,16.0417,16.0495,15.9797,15.9797,341800.0
2011-10-18 11:30:00,20.59,20.86,20.59,20.77,595000.0,15.9797,16.1892,15.9797,16.1194,595000.0
2011-10-18 12:00:00,20.78,20.81,20.72,20.8,413200.0,16.1271,16.1504,16.0806,16.1426,413200.0
2011-10-18 12:30:00,20.8,20.89,20.8,20.85,496400.0,16.1426,16.2125,16.1426,16.1814,496400.0
2011-10-18 13:00:00,20.86,20.93,20.84,20.93,471800.0,16.1892,16.2435,16.1737,16.2435,471800.0
2011-10-18 13:30:00,20.93,21.08,20.91,20.95,1000400.0,16.2435,16.3599,16.228,16.2591,1000400.0
2011-10-18 14:00:00,20.95,21.06,20.91,20.99,791600.0,16.2591,16.3444,16.228,16.2901,791600.0
2011-10-18 14:30:00,21.0,21.08,20.96,21.06,1110600.0,16.2979,16.3599,16.2668,16.3444,1110600.0
2011-10-18 15:00:00,21.06,21.47,21.06,21.2,2806000.0,16.3444,16.6626,16.3444,16.4531,2806000.0
2011-10-18 15:30:00,21.21,21.35,21.1,21.23,3584000.0,16.4608,16.5695,16.3755,16.4764,3584000.0
2011-10-19 09:30:00,21.0,21.28,20.92,21.26,1031600.0,16.2979,16.5152,16.2358,16.4996,1031600.0
2011-10-19 10:00:00,21.25,21.29,21.05,21.18,902800.0,16.4919,16.5229,16.3367,16.4376,902800.0
2011-10-19 10:30:00,21.18,21.18,20.98,21.0,905200.0,16.4376,16.4376,16.2823,16.2979,905200.0
2011-10-19 11:00:00,21.0,21.02,20.85,20.87,629000.0,16.2979,16.3134,16.1814,16.197,629000.0
2011-10-19 11:30:00,20.87,20.96,20.75,20.76,743200.0,16.197,16.2668,16.1038,16.1116,743200.0
2011-10-19 12:00:00,20.76,20.83,20.73,20.81,520800.0,16.1116,16.1659,16.0883,16.1504,520800.0
2011-10-19 12:30:00,20.81,20.86,20.77,20.82,424800.0,16.1504,16.1892,16.1194,16.1582,424800.0
2011-10-19 13:00:00,20.82,20.88,20.76,20.76,598400.0,16.1582,16.2047,16.1116,16.1116,598400.0
2011-10-19 13:30:00,20.76,20.78,20.68,20.74,395400.0,16.1116,16.1271,16.0495,16.0961,395400.0
2011-10-19 14:00:00,20.75,20.77,20.51,20.51,1135400.0,16.1038,16.1194,15.9176,15.9176,1135400.0
2011-10-19 14:30:00,20.51,20.54,20.38,20.38,1605600.0,15.9176,15.9409,15.8167,15.8167,1605600.0
2011-10-19 15:00:00,20.38,20.51,20.36,20.43,1437000.0,15.8167,15.9176,15.8012,15.8555,1437000.0
2011-10-19 15:30:00,20.42,20.53,20.39,20.46,2399400.0,15.8477,15.9331,15.8244,15.8788,2399400.0
2011-10-20 09:30:00,20.46,20.73,20.4,20.56,1010600.0,15.8788,16.0883,15.8322,15.9564,1010600.0
2011-10-20 10:00:00,20.56,20.81,20.54,20.72,943600.0,15.9564,16.1504,15.9409,16.0806,943600.0
2011-10-20 10:30:00,20.72,20.82,20.61,20.61,450000.0,16.0806,16.1582,15.9952,15.9952,450000.0
2011-10-20 11:00:00,20.61,20.61,20.46,20.54,542600.0,15.9952,15.9952,15.8788,15.9409,542600.0
2011-10-20 11:30:00,20.53,20.61,20.4,20.45,475800.0,15.9331,15.9952,15.8322,15.871,475800.0
2011-10-20 12:00:00,20.45,20.48,20.33,20.43,386200.0,15.871,15.8943,15.7779,15.8555,386200.0
2011-10-20 12:30:00,20.43,20.57,20.43,20.55,272800.0,15.8555,15.9641,15.8555,15.9486,272800.0
2011-10-20 13:00:00,20.55,20.72,20.5,20.64,488600.0,15.9486,16.0806,15.9098,16.0185,488600.0
2011-10-20 13:30:00,20.64,20.68,20.56,20.59,650600.0,16.0185,16.0495,15.9564,15.9797,650600.0
2011-10-20 14:00:00,20.59,20.64,20.48,20.56,427600.0,15.9797,16.0185,15.8943,15.9564,427600.0
2011-10-20 14:30:00,20.56,20.7,20.55,20.63,572400.0,15.9564,16.065,15.9486,16.0107,572400.0
2011-10-20 15:00:00,20.63,20.64,20.45,20.5,621800.0,16.0107,16.0185,15.871,15.9098,621800.0
2011-10-20 15:30:00,20.5,20.54,20.43,20.5,1611200.0,15.9098,15.9409,15.8555,15.9098,1611200.0
2011-10-21 09:30:00,20.81,21.0,20.61,20.95,2677000.0,16.1504,16.2979,15.9952,16.2591,2677000.0
2011-10-21 10:00:00,20.95,21.16,20.88,21.13,1044800.0,16.2591,16.422,16.2047,16.3987,1044800.0
2011-10-21 10:30:00,21.13,21.22,21.09,21.22,984600.0,16.3987,16.4686,16.3677,16.4686,984600.0
2011-10-21 11:00:00,21.21,21.23,21.1,21.1,706000.0,16.4608,16.4764,16.3755,16.3755,706000.0
2011-10-21 11:30:00,21.1,21.11,21.04,21.05,525400.0,16.3755,16.3832,16.3289,16.3367,525400.0
2011-10-21 12:00:00,21.04,21.05,20.95,20.97,470000.0,16.3289,16.3367,16.2591,16.2746,470000.0
2011-10-21 12:30:00,20.97,20.98,20.88,20.91,682000.0,16.2746,16.2823,16.2047,16.228,682000.0
2011-10-21 13:00:00,20.91,20.91,20.79,20.83,586000.0,16.228,16.228,16.1349,16.1659,586000.0
2011-10-21 13:30:00,20.82,20.9,20.8,20.86,563800.0,16.1582,16.2202,16.1426,16.1892,563800.0
2011-10-21 14:00:00,20.86,20.98,20.85,20.9,810200.0,16.1892,16.2823,16.1814,16.2202,810200.0
2011-10-21 14:30:00,20.9,20.98,20.87,20.98,636400.0,16.2202,16.2823,16.197,16.2823,636400.0
2011-10-21 15:00:00,20.98,21.08,20.97,21.0,1079600.0,16.2823,16.3599,16.2746,16.2979,1079600.0
2011-10-21 15:30:00,21.0,21.06,20.95,21.05,2028800.0,16.2979,16.3444,16.2591,16.3367,2028800.0
2011-10-24 09:30:00,21.11,21.23,21.06,21.08,945200.0,16.3832,16.4764,16.3444,16.3599,945200.0
2011-10-24 10:00:00,21.08,21.25,21.02,21.22,995400.0,16.3599,16.4919,16.3134,16.4686,995400.0
2011-10-24 10:30:00,21.21,21.25,21.16,21.2,671800.0,16.4608,16.4919,16.422,16.4531,671800.0
2011-10-24 11:00:00,21.2,21.4,21.2,21.38,631800.0,16.4531,16.6083,16.4531,16.5928,631800.0
2011-10-24 11:30:00,21.38,21.39,21.32,21.36,595800.0,16.5928,16.6005,16.5462,16.5772,595800.0
2011-10-24 12:00:00,21.36,21.49,21.35,21.48,542000.0,16.5772,16.6781,16.5695,16.6704,542000.0
2011-10-24 12:30:00,21.48,21.49,21.37,21.43,485600.0,16.6704,16.6781,16.585,16.6316,485600.0
2011-10-24 13:00:00,21.43,21.43,21.35,21.39,466400.0,16.6316,16.6316,16.5695,16.6005,466400.0
2011-10-24 13:30:00,21.39,21.49,21.39,21.46,449200.0,16.6005,16.6781,16.6005,16.6549,449200.0
2011-10-24 14:00:00,21.46,21.49,21.39,21.45,730200.0,16.6549,16.6781,16.6005,16.6471,730200.0
2011-10-24 14:30:00,21.46,21.47,21.35,21.35,1037200.0,16.6549,16.6626,16.5695,16.5695,1037200.0
2011-10-24 15:00:00,21.35,21.38,21.29,21.33,1172800.0,16.5695,16.5928,16.5229,16.554,1172800.0
2011-10-24 15:30:00,21.33,21.38,21.25,21.27,2590400.0,16.554,16.5928,16.4919,16.5074,2590400.0
2011-10-25 09:30:00,21.21,21.25,20.86,20.93,1776800.0,16.4608,16.4919,16.1892,16.2435,1776800.0
2011-10-25 10:00:00,20.92,20.94,20.74,20.87,1859600.0,16.2358,16.2513,16.0961,16.197,1859600.0
2011-10-25 10:30:00,20.87,21.03,20.86,20.94,1139200.0,16.197,16.3211,16.1892,16.2513,1139200.0
2011-10-25 11:00:00,20.95,20.95,20.77,20.86,739200.0,16.2591,16.2591,16.1194,16.1892,739200.0
2011-10-25 11:30:00,20.86,20.93,20.84,20.93,425800.0,16.1892,16.2435,16.1737,16.2435,425800.0
2011-10-25 12:00:00,20.92,21.03,20.89,21.0,557800.0,16.2358,16.3211,16.2125,16.2979,557800.0
2011-10-25 12:30:00,21.0,21.02,20.88,20.91,521000.0,16.2979,16.3134,16.2047,16.228,521000.0
2011-10-25 13:00:00,20.9,21.03,20.9,20.97,508400.0,16.2202,16.3211,16.2202,16.2746,508400.0
2011-10-25 13:30:00,20.97,20.97,20.86,20.91,830200.0,16.2746,16.2746,16.1892,16.228,830200.0
2011-10-25 14:00:00,20.91,20.91,20.75,20.77,847200.0,16.228,16.228,16.1038,16.1194,847200.0
2011-10-25 14:30:00,20.77,20.88,20.72,20.88,665600.0,16.1194,16.2047,16.0806,16.2047,665600.0
2011-10-25 15:00:00,20.88,20.91,20.74,20.74,783200.0,16.2047,16.228,16.0961,16.0961,783200.0
2011-10-25 15:30:00,20.75,20.8,20.58,20.64,2297000.0,16.1038,16.1426,15.9719,16.0185,2297000.0
2011-10-26 09:30:00,20.86,21.1,20.79,20.8,1171800.0,16.1892,16.3755,16.1349,16.1426,1171800.0
2011-10-26 10:00:00,20.81,20.83,20.68,20.77,828000.0,16.1504,16.1659,16.0495,16.1194,828000.0
2011-10-26 10:30:00,20.77,20.77,20.36,20.49,1022200.0,16.1194,16.1194,15.8012,15.902,1022200.0
2011-10-26 11:00:00,20.49,20.59,20.43,20.46,520800.0,15.902,15.9797,15.8555,15.8788,520800.0
2011-10-26 11:30:00,20.46,20.66,20.46,20.58,432200.0,15.8788,16.034,15.8788,15.9719,432200.0
2011-10-26 12:00:00,20.58,20.64,20.53,20.56,387200.0,15.9719,16.0185,15.9331,15.9564,387200.0
2011-10-26 12:30:00,20.56,20.57,20.46,20.49,409200.0,15.9564,15.9641,15.8788,15.902,409200.0
2011-10-26 13:00:00,20.49,20.55,20.42,20.54,557200.0,15.902,15.9486,15.8477,15.9409,557200.0
2011-10-26 13:30:00,20.55,20.73,20.54,20.68,988200.0,15.9486,16.0883,15.9409,16.0495,988200.0
2011-10-26 14:00:00,20.68,20.75,20.65,20.68,901000.0,16.0495,16.1038,16.0262,16.0495,901000.0
2011-10-26 14:30:00,20.68,20.82,20.63,20.66,898200.0,16.0495,16.1582,16.0107,16.034,898200.0
2011-10-26 15:00:00,20.66,20.77,20.65,20.77,822200.0,16.034,16.1194,16.0262,16.1194,822200.0
2011-10-26 15:30:00,20.77,20.84,20.67,20.7,1886400.0,16.1194,16.1737,16.0417,16.065,1886400.0
2011-10-27 09:30:00,21.24,21.5,21.09,21.13,1615200.0,16.4841,16.6859,16.3677,16.3987,1615200.0
2011-10-27 10:00:00,21.11,21.25,21.07,21.11,779200.0,16.3832,16.4919,16.3522,16.3832,779200.0
2011-10-27 10:30:00,21.12,21.13,21.0,21.06,515000.0,16.391,16.3987,16.2979,16.3444,515000.0
2011-10-27 11:00:00,21.05,21.16,21.04,21.14,322000.0,16.3367,16.422,16.3289,16.4065,322000.0
2011-10-27 11:30:00,21.15,21.34,21.13,21.32,580800.0,16.4143,16.5617,16.3987,16.5462,580800.0
2011-10-27 12:00:00,21.32,21.43,21.32,21.39,643400.0,16.5462,16.6316,16.5462,16.6005,643400.0
2011-10-27 12:30:00,21.39,21.49,21.38,21.39,550400.0,16.6005,16.6781,16.5928,16.6005,550400.0
2011-10-27 13:00:00,21.39,21.5,21.39,21.45,391000.0,16.6005,16.6859,16.6005,16.6471,391000.0
2011-10-27 13:30:00,21.45,21.54,21.44,21.54,728800.0,16.6471,16.7169,16.6393,16.7169,728800.0
2011-10-27 14:00:00,21.54,21.62,21.5,21.61,940600.0,16.7169,16.779,16.6859,16.7713,940600.0
2011-10-27 14:30:00,21.61,21.62,21.53,21.58,618400.0,16.7713,16.779,16.7092,16.748,618400.0
2011-10-27 15:00:00,21.57,21.72,21.57,21.64,962200.0,16.7402,16.8566,16.7402,16.7946,962200.0
2011-10-27 15:30:00,21.64,21.66,21.45,21.52,2194000.0,16.7946,16.8101,16.6471,16.7014,2194000.0
2011-10-28 09:30:00,21.41,21.61,21.39,21.57,934600.0,16.6161,16.7713,16.6005,16.7402,934600.0
2011-10-28 10:00:00,21.57,21.6,21.29,21.29,984600.0,16.7402,16.7635,16.5229,16.5229,984600.0
2011-10-28 10:30:00,21.3,21.38,21.25,21.27,879800.0,16.5307,16.5928,16.4919,16.5074,879800.0
2011-10-28 11:00:00,21.27,21.35,21.25,21.35,673200.0,16.5074,16.5695,16.4919,16.5695,673200.0
2011-10-28 11:30:00,21.36,21.38,21.16,21.17,753400.0,16.5772,16.5928,16.422,16.4298,753400.0
2011-10-28 12:00:00,21.16,21.19,21.07,21.13,881400.0,16.422,16.4453,16.3522,16.3987,881400.0
2011-10-28 12:30:00,21.13,21.17,21.08,21.13,567400.0,16.3987,16.4298,16.3599,16.3987,567400.0
2011-10-28 13:00:00,21.14,21.26,21.13,21.18,709400.0,16.4065,16.4996,16.3987,16.4376,709400.0
2011-10-28 13:30:00,21.18,21.21,21.13,21.17,641400.0,16.4376,16.4608,16.3987,16.4298,641400.0
2011-10-28 14:00:00,21.17,21.22,21.14,21.19,514200.0,16.4298,16.4686,16.4065,16.4453,514200.0
2011-10-28 14:30:00,21.18,21.23,21.18,21.22,487000.0,16.4376,16.4764,16.4376,16.4686,487000.0
2011-10-28 15:00:00,21.22,21.32,21.21,21.3,679200.0,16.4686,16.5462,16.4608,16.5307,679200.0
2011-10-28 15:30:00,21.3,21.31,21.23,21.25,1986600.0,16.5307,16.5384,16.4764,16.4919,1986600.0
2011-10-31 09:30:00,21.14,21.41,21.08,21.41,1005200.0,16.4065,16.6161,16.3599,16.6161,1005200.0
2011-10-31 10:00:00,21.4,21.49,21.35,21.47,836200.0,16.6083,16.6781,16.5695,16.6626,836200.0
2011-10-31 10:30:00,21.46,21.57,21.35,21.4,1012000.0,16.6549,16.7402,16.5695,16.6083,1012000.0
2011-10-31 11:00:00,21.4,21.43,21.31,21.38,751600.0,16.6083,16.6316,16.5384,16.5928,751600.0
2011-10-31 11:30:00,21.38,21.46,21.36,21.36,369800.0,16.5928,16.6549,16.5772,16.5772,369800.0
2011-10-31 12:00:00,21.36,21.39,21.28,21.3,411200.0,16.5772,16.6005,16.5152,16.5307,411200.0
2011-10-31 12:30:00,21.29,21.38,21.29,21.35,281800.0,16.5229,16.5928,16.5229,16.5695,281800.0
2011-10-31 13:00:00,21.35,21.43,21.34,21.42,398200.0,16.5695,16.6316,16.5617,16.6238,398200.0
2011-10-31 13:30:00,21.42,21.52,21.42,21.47,864200.0,16.6238,16.7014,16.6238,16.6626,864200.0
2011-10-31 14:00:00,21.47,21.48,21.37,21.42,450000.0,16.6626,16.6704,16.585,16.6238,450000.0
2011-10-31 14:30:00,21.43,21.43,21.33,21.41,550000.0,16.6316,16.6316,16.554,16.6161,550000.0
2011-10-31 15:00:00,21.42,21.42,21.21,21.22,695800.0,16.6238,16.6238,16.4608,16.4686,695800.0
2011-10-31 15:30:00,21.22,21.32,21.17,21.17,1664400.0,16.4686,16.5462,16.4298,16.4298,1664400.0
2011-11-01 09:30:00,20.65,20.93,20.6,20.8,1193600.0,16.0262,16.2435,15.9874,16.1426,1193600.0
2011-11-01 10:00:00,20.79,20.89,20.68,20.83,1043000.0,16.1349,16.2125,16.0495,16.1659,1043000.0
2011-11-01 10:30:00,20.84,20.93,20.81,20.88,901400.0,16.1737,16.2435,16.1504,16.2047,901400.0
2011-11-01 11:00:00,20.88,20.89,20.72,20.74,598200.0,16.2047,16.2125,16.0806,16.0961,598200.0
2011-11-01 11:30:00,20.73,20.74,20.57,20.61,897600.0,16.0883,16.0961,15.9641,15.9952,897600.0
2011-11-01 12:00:00,20.61,20.71,20.5,20.63,743400.0,15.9952,16.0728,15.9098,16.0107,743400.0
2011-11-01 12:30:00,20.63,20.69,20.52,20.52,895200.0,16.0107,16.0573,15.9253,15.9253,895200.0
2011-11-01 13:00:00,20.52,20.64,20.46,20.61,1094200.0,15.9253,16.0185,15.8788,15.9952,1094200.0
2011-11-01 13:30:00,20.61,20.78,20.6,20.64,1229200.0,15.9952,16.1271,15.9874,16.0185,1229200.0
2011-11-01 14:00:00,20.64,20.82,20.61,20.79,1196600.0,16.0185,16.1582,15.9952,16.1349,1196600.0
2011-11-01 14:30:00,20.78,20.81,20.67,20.72,793800.0,16.1271,16.1504,16.0417,16.0806,793800.0
2011-11-01 15:00:00,20.72,20.73,20.62,20.7,1114000.0,16.0806,16.0883,16.0029,16.065,1114000.0
2011-11-01 15:30:00,20.7,20.8,20.55,20.61,2943200.0,16.065,16.1426,15.9486,15.9952,2943200.0
2011-11-02 09:30:00,20.89,20.96,20.75,20.8,835800.0,16.2125,16.2668,16.1038,16.1426,835800.0
2011-11-02 10:00:00,20.8,20.82,20.68,20.77,761400.0,16.1426,16.1582,16.0495,16.1194,761400.0
2011-11-02 10:30:00,20.77,20.92,20.71,20.83,505600.0,16.1194,16.2358,16.0728,16.1659,505600.0
2011-11-02 11:00:00,20.83,20.86,20.77,20.78,785400.0,16.1659,16.1892,16.1194,16.1271,785400.0
2011-11-02 11:30:00,20.78,20.78,20.7,20.71,581200.0,16.1271,16.1271,16.065,16.0728,581200.0
2011-11-02 12:00:00,20.71,20.72,20.63,20.64,441800.0,16.0728,16.0806,16.0107,16.0185,441800.0
2011-11-02 12:30:00,20.66,20.78,20.59,20.66,995400.0,16.034,16.1271,15.9797,16.034,995400.0
2011-11-02 13:00:00,20.66,20.67,20.47,20.49,748000.0,16.034,16.0417,15.8865,15.902,748000.0
2011-11-02 13:30:00,20.49,20.58,20.48,20.53,525600.0,15.902,15.9719,15.8943,15.9331,525600.0
2011-11-02 14:00:00,20.53,20.57,20.48,20.53,700800.0,15.9331,15.9641,15.8943,15.9331,700800.0
2011-11-02 14:30:00,20.53,20.64,20.5,20.61,763200.0,15.9331,16.0185,15.9098,15.9952,763200.0
2011-11-02 15:00:00,20.61,20.69,20.56,20.67,1771400.0,15.9952,16.0573,15.9564,16.0417,1771400.0
2011-11-02 15:30:00,20.67,20.68,20.54,20.6,3050800.0,16.0417,16.0495,15.9409,15.9874,3050800.0
2011-11-03 09:30:00,20.76,20.77,20.42,20.47,1207600.0,16.1116,16.1194,15.8477,15.8865,1207600.0
2011-11-03 10:00:00,20.46,20.54,20.37,20.49,1142000.0,15.8788,15.9409,15.8089,15.902,1142000.0
2011-11-03 10:30:00,20.49,20.52,20.42,20.47,1808200.0,15.902,15.9253,15.8477,15.8865,1808200.0
2011-11-03 11:00:00,20.47,20.6,20.43,20.6,1058800.0,15.8865,15.9874,15.8555,15.9874,1058800.0
2011-11-03 11:30:00,20.6,20.64,20.45,20.45,937800.0,15.9874,16.0185,15.871,15.871,937800.0
2011-11-03 12:00:00,20.45,20.47,20.34,20.4,1349000.0,15.871,15.8865,15.7856,15.8322,1349000.0
2011-11-03 12:30:00,20.4,20.5,20.28,20.5,1308400.0,15.8322,15.9098,15.7391,15.9098,1308400.0
2011-11-03 13:00:00,20.5,20.6,20.5,20.57,901400.0,15.9098,15.9874,15.9098,15.9641,901400.0
2011-11-03 13:30:00,20.58,20.75,20.57,20.7,1311400.0,15.9719,16.1038,15.9641,16.065,1311400.0
2011-11-03 14:00:00,20.7,20.74,20.66,20.7,992400.0,16.065,16.0961,16.034,16.065,992400.0
2011-11-03 14:30:00,20.7,20.75,20.66,20.73,800800.0,16.065,16.1038,16.034,16.0883,800800.0
2011-11-03 15:00:00,20.73,20.91,20.71,20.85,1611200.0,16.0883,16.228,16.0728,16.1814,1611200.0
2011-11-03 15:30:00,20.85,20.9,20.7,20.7,4580200.0,16.1814,16.2202,16.065,16.065,4580200.0
2011-11-04 09:30:00,21.43,22.11,21.32,21.92,7812400.0,16.6316,17.1593,16.5462,17.0119,7812400.0
2011-11-04 10:00:00,21.92,22.08,21.72,22.04,3522200.0,17.0119,17.136,16.8566,17.105,3522200.0
2011-11-04 10:30:00,22.03,22.18,21.93,22.08,2259600.0,17.0972,17.2136,17.0196,17.136,2259600.0
2011-11-04 11:00:00,22.08,22.22,22.08,22.21,1643000.0,17.136,17.2447,17.136,17.2369,1643000.0
2011-11-04 11:30:00,22.2,22.24,22.1,22.19,1514800.0,17.2292,17.2602,17.1516,17.2214,1514800.0
2011-11-04 12:00:00,22.19,22.35,22.16,22.25,1827600.0,17.2214,17.3456,17.1981,17.268,1827600.0
2011-11-04 12:30:00,22.25,22.25,22.07,22.14,2101000.0,17.268,17.268,17.1283,17.1826,2101000.0
2011-11-04 13:00:00,22.14,22.18,22.09,22.11,1365400.0,17.1826,17.2136,17.1438,17.1593,1365400.0
2011-11-04 13:30:00,22.11,22.22,22.1,22.11,1492800.0,17.1593,17.2447,17.1516,17.1593,1492800.0
2011-11-04 14:00:00,22.11,22.11,21.97,22.02,1478600.0,17.1593,17.1593,17.0507,17.0895,1478600.0
2011-11-04 14:30:00,22.02,22.1,21.97,22.0,1275600.0,17.0895,17.1516,17.0507,17.0739,1275600.0
2011-11-04 15:00:00,22.0,22.05,21.93,22.0,1712600.0,17.0739,17.1127,17.0196,17.0739,1712600.0
2011-11-04 15:30:00,22.0,22.21,22.0,22.1,4366800.0,17.0739,17.2369,17.0739,17.1516,4366800.0
2011-11-07 09:30:00,21.98,22.25,21.88,22.21,3151000.0,17.0584,17.268,16.9808,17.2369,3151000.0
2011-11-07 10:00:00,22.22,22.35,22.15,22.22,1856200.0,17.2447,17.3456,17.1904,17.2447,1856200.0
2011-11-07 10:30:00,22.22,22.22,22.0,22.05,1230600.0,17.2447,17.2447,17.0739,17.1127,1230600.0
2011-11-07 11:00:00,22.05,22.1,21.95,21.96,1234000.0,17.1127,17.1516,17.0351,17.0429,1234000.0
2011-11-07 11:30:00,21.96,22.13,21.92,22.03,833400.0,17.0429,17.1748,17.0119,17.0972,833400.0
2011-11-07 12:00:00,22.02,22.08,21.93,21.94,596400.0,17.0895,17.136,17.0196,17.0274,596400.0
2011-11-07 12:30:00,21.93,21.94,21.88,21.88,717200.0,17.0196,17.0274,16.9808,16.9808,717200.0
2011-11-07 13:00:00,21.88,21.95,21.88,21.93,783600.0,16.9808,17.0351,16.9808,17.0196,783600.0
2011-11-07 13:30:00,21.93,22.08,21.91,22.08,880200.0,17.0196,17.136,17.0041,17.136,880200.0
2011-11-07 14:00:00,22.08,22.13,22.04,22.1,1708600.0,17.136,17.1748,17.105,17.1516,1708600.0
2011-11-07 14:30:00,22.1,22.11,22.04,22.07,1320800.0,17.1516,17.1593,17.105,17.1283,1320800.0
2011-11-07 15:00:00,22.07,22.08,22.0,22.01,1580800.0,17.1283,17.136,17.0739,17.0817,1580800.0
2011-11-07 15:30:00,22.0,22.14,22.0,22.12,3222000.0,17.0739,17.1826,17.0739,17.1671,3222000.0
2011-11-08 09:30:00,22.21,22.33,21.95,22.15,1938200.0,17.2369,17.3301,17.0351,17.1904,1938200.0
2011-11-08 10:00:00,22.15,22.23,21.82,21.86,1173200.0,17.1904,17.2524,16.9342,16.9653,1173200.0
2011-11-08 10:30:00,21.86,21.99,21.84,21.9,669000.0,16.9653,17.0662,16.9498,16.9963,669000.0
2011-11-08 11:00:00,21.89,21.92,21.66,21.75,818800.0,16.9886,17.0119,16.8101,16.8799,818800.0
2011-11-08 11:30:00,21.75,21.8,21.66,21.78,610600.0,16.8799,16.9187,16.8101,16.9032,610600.0
2011-11-08 12:00:00,21.79,21.98,21.75,21.9,859000.0,16.911,17.0584,16.8799,16.9963,859000.0
2011-11-08 12:30:00,21.91,21.93,21.86,21.88,359200.0,17.0041,17.0196,16.9653,16.9808,359200.0
2011-11-08 13:00:00,21.88,21.97,21.83,21.95,369000.0,16.9808,17.0507,16.942,17.0351,369000.0
2011-11-08 13:30:00,21.95,22.13,21.92,22.11,817000.0,17.0351,17.1748,17.0119,17.1593,817000.0
2011-11-08 14:00:00,22.1,22.16,22.02,22.09,991800.0,17.1516,17.1981,17.0895,17.1438,991800.0
2011-11-08 14:30:00,22.1,22.15,22.06,22.11,683600.0,17.1516,17.1904,17.1205,17.1593,683600.0
2011-11-08 15:00:00,22.11,22.15,22.05,22.14,721000.0,17.1593,17.1904,17.1127,17.1826,721000.0
2011-11-08 15:30:00,22.14,22.2,22.11,22.18,1533000.0,17.1826,17.2292,17.1593,17.2136,1533000.0
2011-11-09 09:30:00,21.7,21.85,21.67,21.72,1601800.0,16.8411,16.9575,16.8178,16.8566,1601800.0
2011-11-09 10:00:00,21.72,21.84,21.64,21.65,1127400.0,16.8566,16.9498,16.7946,16.8023,1127400.0
2011-11-09 10:30:00,21.65,21.84,21.58,21.82,1580600.0,16.8023,16.9498,16.748,16.9342,1580600.0
2011-11-09 11:00:00,21.82,21.88,21.77,21.82,552000.0,16.9342,16.9808,16.8954,16.9342,552000.0
2011-11-09 11:30:00,21.81,21.95,21.81,21.88,656800.0,16.9265,17.0351,16.9265,16.9808,656800.0
2011-11-09 12:00:00,21.89,21.9,21.8,21.84,594400.0,16.9886,16.9963,16.9187,16.9498,594400.0
2011-11-09 12:30:00,21.83,21.86,21.77,21.86,682200.0,16.942,16.9653,16.8954,16.9653,682200.0
2011-11-09 13:00:00,21.85,21.88,21.7,21.75,466600.0,16.9575,16.9808,16.8411,16.8799,466600.0
2011-11-09 13:30:00,21.75,21.77,21.54,21.55,728600.0,16.8799,16.8954,16.7169,16.7247,728600.0
2011-11-09 14:00:00,21.55,21.57,21.41,21.46,1658000.0,16.7247,16.7402,16.6161,16.6549,1658000.0
2011-11-09 14:30:00,21.45,21.52,21.42,21.5,1223200.0,16.6471,16.7014,16.6238,16.6859,1223200.0
2011-11-09 15:00:00,21.5,21.59,21.49,21.55,1486200.0,16.6859,16.7557,16.6781,16.7247,1486200.0
2011-11-09 15:30:00,21.55,21.55,21.44,21.47,2381000.0,16.7247,16.7247,16.6393,16.6626,2381000.0
2011-11-10 09:30:00,21.6,21.7,21.44,21.46,1085600.0,16.7635,16.8411,16.6393,16.6549,1085600.0
2011-11-10 10:00:00,21.46,21.52,21.41,21.43,1187200.0,16.6549,16.7014,16.6161,16.6316,1187200.0
2011-11-10 10:30:00,21.43,21.46,21.33,21.45,943200.0,16.6316,16.6549,16.554,16.6471,943200.0
2011-11-10 11:00:00,21.46,21.56,21.44,21.55,1179200.0,16.6549,16.7325,16.6393,16.7247,1179200.0
2011-11-10 11:30:00,21.55,21.68,21.5,21.61,1086000.0,16.7247,16.8256,16.6859,16.7713,1086000.0
2011-11-10 12:00:00,21.61,21.65,21.58,21.62,396200.0,16.7713,16.8023,16.748,16.779,396200.0
2011-11-10 12:30:00,21.62,21.63,21.52,21.61,565200.0,16.779,16.7868,16.7014,16.7713,565200.0
2011-11-10 13:00:00,21.61,21.77,21.61,21.76,1168400.0,16.7713,16.8954,16.7713,16.8877,1168400.0
2011-11-10 13:30:00,21.76,21.81,21.75,21.8,711000.0,16.8877,16.9265,16.8799,16.9187,711000.0
2011-11-10 14:00:00,21.79,21.83,21.68,21.74,1298200.0,16.911,16.942,16.8256,16.8722,1298200.0
2011-11-10 14:30:00,21.74,21.86,21.7,21.7,985800.0,16.8722,16.9653,16.8411,16.8411,985800.0
2011-11-10 15:00:00,21.71,21.86,21.7,21.82,1256800.0,16.8489,16.9653,16.8411,16.9342,1256800.0
2011-11-10 15:30:00,21.82,21.84,21.73,21.76,2089400.0,16.9342,16.9498,16.8644,16.8877,2089400.0
2011-11-11 09:30:00,21.95,22.18,21.9,22.11,1574800.0,17.0351,17.2136,16.9963,17.1593,1574800.0
2011-11-11 10:00:00,22.11,22.22,22.09,22.18,930200.0,17.1593,17.2447,17.1438,17.2136,930200.0
2011-11-11 10:30:00,22.18,22.3,22.18,22.25,781800.0,17.2136,17.3068,17.2136,17.268,781800.0
2011-11-11 11:00:00,22.25,22.26,22.18,22.21,550000.0,17.268,17.2757,17.2136,17.2369,550000.0
2011-11-11 11:30:00,22.21,22.24,22.15,22.2,550000.0,17.2369,17.2602,17.1904,17.2292,550000.0
2011-11-11 12:00:00,22.2,22.24,22.14,22.16,368000.0,17.2292,17.2602,17.1826,17.1981,368000.0
2011-11-11 12:30:00,22.16,22.23,22.15,22.18,571000.0,17.1981,17.2524,17.1904,17.2136,571000.0
2011-11-11 13:00:00,22.18,22.23,22.18,22.22,473400.0,17.2136,17.2524,17.2136,17.2447,473400.0
2011-11-11 13:30:00,22.22,22.25,22.2,22.23,312200.0,17.2447,17.268,17.2292,17.2524,312200.0
2011-11-11 14:00:00,22.23,22.27,22.21,22.25,391400.0,17.2524,17.2835,17.2369,17.268,391400.0
2011-11-11 14:30:00,22.25,22.27,22.14,22.15,563600.0,17.268,17.2835,17.1826,17.1904,563600.0
2011-11-11 15:00:00,22.15,22.19,22.12,22.18,556800.0,17.1904,17.2214,17.1671,17.2136,556800.0
2011-11-11 15:30:00,22.18,22.18,22.11,22.17,1203200.0,17.2136,17.2136,17.1593,17.2059,1203200.0
2011-11-14 09:30:00,22.03,22.11,21.91,22.03,907000.0,17.0972,17.1593,17.0041,17.0972,907000.0
2011-11-14 10:00:00,22.03,22.22,22.01,22.14,692400.0,17.0972,17.2447,17.0817,17.1826,692400.0
2011-11-14 10:30:00,22.14,22.15,22.04,22.12,501600.0,17.1826,17.1904,17.105,17.1671,501600.0
2011-11-14 11:00:00,22.12,22.23,22.1,22.14,471000.0,17.1671,17.2524,17.1516,17.1826,471000.0
2011-11-14 11:30:00,22.13,22.17,22.05,22.06,970800.0,17.1748,17.2059,17.1127,17.1205,970800.0
2011-11-14 12:00:00,22.06,22.1,21.93,21.94,464400.0,17.1205,17.1516,17.0196,17.0274,464400.0
2011-11-14 12:30:00,21.95,21.95,21.88,21.9,761200.0,17.0351,17.0351,16.9808,16.9963,761200.0
2011-11-14 13:00:00,21.9,21.92,21.86,21.91,361000.0,16.9963,17.0119,16.9653,17.0041,361000.0
2011-11-14 13:30:00,21.91,21.96,21.88,21.9,416400.0,17.0041,17.0429,16.9808,16.9963,416400.0
2011-11-14 14:00:00,21.91,21.95,21.86,21.88,620600.0,17.0041,17.0351,16.9653,16.9808,620600.0
2011-11-14 14:30:00,21.87,21.89,21.78,21.78,616000.0,16.9731,16.9886,16.9032,16.9032,616000.0
2011-11-14 15:00:00,21.78,21.87,21.77,21.85,710800.0,16.9032,16.9731,16.8954,16.9575,710800.0
2011-11-14 15:30:00,21.85,21.89,21.81,21.83,1372800.0,16.9575,16.9886,16.9265,16.942,1372800.0
2011-11-15 09:30:00,21.67,21.9,21.65,21.84,735200.0,16.8828,17.062,16.8672,17.0152,735200.0
2011-11-15 10:00:00,21.83,21.85,21.64,21.73,552400.0,17.0074,17.023,16.8594,16.9295,552400.0
2011-11-15 10:30:00,21.72,21.81,21.68,21.75,766400.0,16.9217,16.9918,16.8906,16.9451,766400.0
2011-11-15 11:00:00,21.75,21.8,21.68,21.69,693400.0,16.9451,16.984,16.8906,16.8983,693400.0
2011-11-15 11:30:00,21.69,21.82,21.67,21.8,453000.0,16.8983,16.9996,16.8828,16.984,453000.0
2011-11-15 12:00:00,21.8,21.95,21.79,21.92,380000.0,16.984,17.1009,16.9763,17.0775,380000.0
2011-11-15 12:30:00,21.93,21.99,21.89,21.98,489600.0,17.0853,17.1321,17.0542,17.1243,489600.0
2011-11-15 13:00:00,21.98,22.03,21.91,21.95,399200.0,17.1243,17.1632,17.0697,17.1009,399200.0
2011-11-15 13:30:00,21.96,22.04,21.96,22.02,415400.0,17.1087,17.171,17.1087,17.1554,415400.0
2011-11-15 14:00:00,22.02,22.06,21.98,22.0,438400.0,17.1554,17.1866,17.1243,17.1399,438400.0
2011-11-15 14:30:00,22.0,22.06,21.97,22.04,466400.0,17.1399,17.1866,17.1165,17.171,466400.0
2011-11-15 15:00:00,22.04,22.1,22.03,22.1,647600.0,17.171,17.2178,17.1632,17.2178,647600.0
2011-11-15 15:30:00,22.1,22.11,22.0,22.01,1075400.0,17.2178,17.2256,17.1399,17.1477,1075400.0
2011-11-16 09:30:00,21.74,21.95,21.71,21.88,949600.0,16.9373,17.1009,16.9139,17.0464,949600.0
2011-11-16 10:00:00,21.88,21.93,21.75,21.75,587000.0,17.0464,17.0853,16.9451,16.9451,587000.0
2011-11-16 10:30:00,21.75,21.91,21.73,21.91,582200.0,16.9451,17.0697,16.9295,17.0697,582200.0
2011-11-16 11:00:00,21.91,21.92,21.84,21.84,448400.0,17.0697,17.0775,17.0152,17.0152,448400.0
2011-11-16 11:30:00,21.85,21.86,21.74,21.75,768600.0,17.023,17.0308,16.9373,16.9451,768600.0
2011-11-16 12:00:00,21.74,21.77,21.71,21.71,300200.0,16.9373,16.9607,16.9139,16.9139,300200.0
2011-11-16 12:30:00,21.71,21.78,21.66,21.69,780200.0,16.9139,16.9685,16.875,16.8983,780200.0
2011-11-16 13:00:00,21.7,21.79,21.69,21.79,685400.0,16.9061,16.9763,16.8983,16.9763,685400.0
2011-11-16 13:30:00,21.79,21.85,21.75,21.77,492600.0,16.9763,17.023,16.9451,16.9607,492600.0
2011-11-16 14:00:00,21.77,21.82,21.76,21.79,484000.0,16.9607,16.9996,16.9529,16.9763,484000.0
2011-11-16 14:30:00,21.8,21.82,21.71,21.74,567200.0,16.984,16.9996,16.9139,16.9373,567200.0
2011-11-16 15:00:00,21.74,21.79,21.63,21.63,1077600.0,16.9373,16.9763,16.8516,16.8516,1077600.0
2011-11-16 15:30:00,21.63,21.63,21.48,21.52,2642400.0,16.8516,16.8516,16.7347,16.7659,2642400.0
2011-11-17 09:30:00,21.39,21.51,21.21,21.39,1755600.0,16.6646,16.7581,16.5244,16.6646,1755600.0
2011-11-17 10:00:00,21.38,21.46,21.32,21.43,628400.0,16.6568,16.7192,16.6101,16.6958,628400.0
2011-11-17 10:30:00,21.43,21.5,21.36,21.37,625400.0,16.6958,16.7503,16.6413,16.649,625400.0
2011-11-17 11:00:00,21.37,21.41,21.23,21.31,622200.0,16.649,16.6802,16.54,16.6023,622200.0
2011-11-17 11:30:00,21.31,21.39,21.25,21.29,539600.0,16.6023,16.6646,16.5556,16.5867,539600.0
2011-11-17 12:00:00,21.29,21.3,21.04,21.06,917600.0,16.5867,16.5945,16.3919,16.4075,917600.0
2011-11-17 12:30:00,21.05,21.05,20.83,21.0,1317400.0,16.3997,16.3997,16.2283,16.3608,1317400.0
2011-11-17 13:00:00,21.0,21.02,20.9,20.96,429800.0,16.3608,16.3764,16.2829,16.3296,429800.0
2011-11-17 13:30:00,20.96,21.0,20.88,20.99,728400.0,16.3296,16.3608,16.2673,16.353,728400.0
2011-11-17 14:00:00,20.99,21.04,20.93,20.96,770200.0,16.353,16.3919,16.3062,16.3296,770200.0
2011-11-17 14:30:00,20.96,21.07,20.93,21.02,625800.0,16.3296,16.4153,16.3062,16.3764,625800.0
2011-11-17 15:00:00,21.02,21.06,20.91,20.98,1162800.0,16.3764,16.4075,16.2907,16.3452,1162800.0
2011-11-17 15:30:00,20.98,21.04,20.93,21.02,2269600.0,16.3452,16.3919,16.3062,16.3764,2269600.0
2011-11-18 09:30:00,21.05,21.24,21.01,21.2,2649600.0,16.3997,16.5478,16.3686,16.5166,2649600.0
2011-11-18 10:00:00,21.2,21.28,21.11,21.14,1043200.0,16.5166,16.5789,16.4465,16.4699,1043200.0
2011-11-18 10:30:00,21.15,21.29,21.13,21.22,815400.0,16.4776,16.5867,16.4621,16.5322,815400.0
2011-11-18 11:00:00,21.22,21.29,21.21,21.22,676800.0,16.5322,16.5867,16.5244,16.5322,676800.0
2011-11-18 11:30:00,21.22,21.23,21.07,21.09,307200.0,16.5322,16.54,16.4153,16.4309,307200.0
2011-11-18 12:00:00,21.09,21.1,20.96,21.04,732200.0,16.4309,16.4387,16.3296,16.3919,732200.0
2011-11-18 12:30:00,21.04,21.13,21.04,21.08,275400.0,16.3919,16.4621,16.3919,16.4231,275400.0
2011-11-18 13:00:00,21.08,21.15,21.08,21.12,260600.0,16.4231,16.4776,16.4231,16.4543,260600.0
2011-11-18 13:30:00,21.11,21.18,21.11,21.11,411600.0,16.4465,16.501,16.4465,16.4465,411600.0
2011-11-18 14:00:00,21.11,21.17,21.07,21.1,453000.0,16.4465,16.4932,16.4153,16.4387,453000.0
2011-11-18 14:30:00,21.11,21.14,21.06,21.07,616200.0,16.4465,16.4699,16.4075,16.4153,616200.0
2011-11-18 15:00:00,21.07,21.1,21.03,21.05,718000.0,16.4153,16.4387,16.3842,16.3997,718000.0
2011-11-18 15:30:00,21.05,21.1,21.0,21.01,1945000.0,16.3997,16.4387,16.3608,16.3686,1945000.0
2011-11-21 09:30:00,20.62,20.84,20.55,20.83,1920600.0,16.0647,16.2361,16.0102,16.2283,1920600.0
2011-11-21 10:00:00,20.83,20.89,20.73,20.74,1046400.0,16.2283,16.2751,16.1504,16.1582,1046400.0
2011-11-21 10:30:00,20.74,20.75,20.61,20.61,684200.0,16.1582,16.166,16.0569,16.0569,684200.0
2011-11-21 11:00:00,20.61,20.66,20.53,20.54,734600.0,16.0569,16.0959,15.9946,16.0024,734600.0
2011-11-21 11:30:00,20.53,20.6,20.45,20.57,624200.0,15.9946,16.0491,15.9323,16.0258,624200.0
2011-11-21 12:00:00,20.57,20.6,20.5,20.51,842000.0,16.0258,16.0491,15.9712,15.979,842000.0
2011-11-21 12:30:00,20.52,20.66,20.5,20.63,560400.0,15.9868,16.0959,15.9712,16.0725,560400.0
2011-11-21 13:00:00,20.62,20.74,20.62,20.67,383000.0,16.0647,16.1582,16.0647,16.1037,383000.0
2011-11-21 13:30:00,20.67,20.69,20.6,20.61,334000.0,16.1037,16.1193,16.0491,16.0569,334000.0
2011-11-21 14:00:00,20.61,20.8,20.6,20.73,658800.0,16.0569,16.205,16.0491,16.1504,658800.0
2011-11-21 14:30:00,20.73,20.85,20.72,20.78,686000.0,16.1504,16.2439,16.1426,16.1894,686000.0
2011-11-21 15:00:00,20.77,20.96,20.75,20.93,1131000.0,16.1816,16.3296,16.166,16.3062,1131000.0
2011-11-21 15:30:00,20.92,20.96,20.84,20.85,1533800.0,16.2985,16.3296,16.2361,16.2439,1533800.0
2011-11-22 09:30:00,20.68,20.98,20.68,20.92,995800.0,16.1115,16.3452,16.1115,16.2985,995800.0
2011-11-22 10:00:00,20.92,21.05,20.83,21.02,727800.0,16.2985,16.3997,16.2283,16.3764,727800.0
2011-11-22 10:30:00,21.03,21.05,20.73,20.77,718800.0,16.3842,16.3997,16.1504,16.1816,718800.0
2011-11-22 11:00:00,20.77,20.85,20.74,20.82,642000.0,16.1816,16.2439,16.1582,16.2205,642000.0
2011-11-22 11:30:00,20.83,20.9,20.71,20.87,591200.0,16.2283,16.2829,16.1348,16.2595,591200.0
2011-11-22 12:00:00,20.87,21.0,20.87,20.93,562400.0,16.2595,16.3608,16.2595,16.3062,562400.0
2011-11-22 12:30:00,20.93,21.0,20.92,21.0,301600.0,16.3062,16.3608,16.2985,16.3608,301600.0
2011-11-22 13:00:00,21.0,21.16,20.99,21.09,958000.0,16.3608,16.4854,16.353,16.4309,958000.0
2011-11-22 13:30:00,21.09,21.12,21.03,21.07,379400.0,16.4309,16.4543,16.3842,16.4153,379400.0
2011-11-22 14:00:00,21.07,21.13,21.04,21.11,666800.0,16.4153,16.4621,16.3919,16.4465,666800.0
2011-11-22 14:30:00,21.11,21.23,21.1,21.15,1095200.0,16.4465,16.54,16.4387,16.4776,1095200.0
2011-11-22 15:00:00,21.14,21.22,21.12,21.2,1336800.0,16.4699,16.5322,16.4543,16.5166,1336800.0
2011-11-22 15:30:00,21.2,21.22,21.13,21.14,1990000.0,16.5166,16.5322,16.4621,16.4699,1990000.0
2011-11-23 09:30:00,20.98,21.02,20.73,20.73,938200.0,16.3452,16.3764,16.1504,16.1504,938200.0
2011-11-23 10:00:00,20.73,20.88,20.7,20.8,936800.0,16.1504,16.2673,16.1271,16.205,936800.0
2011-11-23 10:30:00,20.8,20.85,20.75,20.82,492400.0,16.205,16.2439,16.166,16.2205,492400.0
2011-11-23 11:00:00,20.82,20.85,20.71,20.78,953800.0,16.2205,16.2439,16.1348,16.1894,953800.0
2011-11-23 11:30:00,20.78,20.87,20.76,20.83,501200.0,16.1894,16.2595,16.1738,16.2283,501200.0
2011-11-23 12:00:00,20.83,20.86,20.81,20.82,569400.0,16.2283,16.2517,16.2128,16.2205,569400.0
2011-11-23 12:30:00,20.82,20.89,20.81,20.87,569200.0,16.2205,16.2751,16.2128,16.2595,569200.0
2011-11-23 13:00:00,20.87,20.9,20.83,20.88,428000.0,16.2595,16.2829,16.2283,16.2673,428000.0
2011-11-23 13:30:00,20.88,20.9,20.77,20.78,615000.0,16.2673,16.2829,16.1816,16.1894,615000.0
2011-11-23 14:00:00,20.78,20.79,20.66,20.75,1043400.0,16.1894,16.1972,16.0959,16.166,1043400.0
2011-11-23 14:30:00,20.75,20.82,20.74,20.75,750400.0,16.166,16.2205,16.1582,16.166,750400.0
2011-11-23 15:00:00,20.75,20.81,20.7,20.73,815800.0,16.166,16.2128,16.1271,16.1504,815800.0
2011-11-23 15:30:00,20.73,20.82,20.63,20.63,1280600.0,16.1504,16.2205,16.0725,16.0725,1280600.0
2011-11-25 09:30:00,20.53,20.7,20.49,20.52,1083200.0,15.9946,16.1271,15.9634,15.9868,1083200.0
2011-11-25 10:00:00,20.52,20.67,20.51,20.59,553400.0,15.9868,16.1037,15.979,16.0414,553400.0
2011-11-25 10:30:00,20.59,20.71,20.57,20.68,503600.0,16.0414,16.1348,16.0258,16.1115,503600.0
2011-11-25 11:00:00,20.68,20.71,20.58,20.58,368400.0,16.1115,16.1348,16.0336,16.0336,368400.0
2011-11-25 11:30:00,20.59,20.61,20.43,20.47,652800.0,16.0414,16.0569,15.9167,15.9479,652800.0
2011-11-25 12:00:00,20.48,20.5,20.38,20.49,469000.0,15.9557,15.9712,15.8777,15.9634,469000.0
2011-11-25 12:30:00,20.48,20.53,20.41,20.41,997800.0,15.9557,15.9946,15.9011,15.9011,997800.0
2011-11-28 09:30:00,20.91,21.1,20.68,21.08,1892400.0,16.2907,16.4387,16.1115,16.4231,1892400.0
2011-11-28 10:00:00,21.07,21.2,21.07,21.09,711600.0,16.4153,16.5166,16.4153,16.4309,711600.0
2011-11-28 10:30:00,21.09,21.14,21.05,21.1,584600.0,16.4309,16.4699,16.3997,16.4387,584600.0
2011-11-28 11:00:00,21.1,21.17,21.08,21.11,365600.0,16.4387,16.4932,16.4231,16.4465,365600.0
2011-11-28 11:30:00,21.11,21.15,21.09,21.1,338800.0,16.4465,16.4776,16.4309,16.4387,338800.0
2011-11-28 12:00:00,21.1,21.11,21.0,21.03,434400.0,16.4387,16.4465,16.3608,16.3842,434400.0
2011-11-28 12:30:00,21.03,21.05,20.9,20.91,661800.0,16.3842,16.3997,16.2829,16.2907,661800.0
2011-11-28 13:00:00,20.91,20.99,20.9,20.96,381000.0,16.2907,16.353,16.2829,16.3296,381000.0
2011-11-28 13:30:00,20.97,21.0,20.9,20.92,376600.0,16.3374,16.3608,16.2829,16.2985,376600.0
2011-11-28 14:00:00,20.92,20.98,20.9,20.92,432200.0,16.2985,16.3452,16.2829,16.2985,432200.0
2011-11-28 14:30:00,20.92,20.93,20.82,20.85,468000.0,16.2985,16.3062,16.2205,16.2439,468000.0
2011-11-28 15:00:00,20.85,20.91,20.75,20.8,787600.0,16.2439,16.2907,16.166,16.205,787600.0
2011-11-28 15:30:00,20.8,20.92,20.77,20.92,1207000.0,16.205,16.2985,16.1816,16.2985,1207000.0
2011-11-29 09:30:00,21.03,21.2,20.89,21.13,1242600.0,16.3842,16.5166,16.2751,16.4621,1242600.0
2011-11-29 10:00:00,21.13,21.38,21.1,21.29,1245600.0,16.4621,16.6568,16.4387,16.5867,1245600.0
2011-11-29 10:30:00,21.29,21.31,21.22,21.27,518600.0,16.5867,16.6023,16.5322,16.5711,518600.0
2011-11-29 11:00:00,21.27,21.28,21.21,21.25,497800.0,16.5711,16.5789,16.5244,16.5556,497800.0
2011-11-29 11:30:00,21.25,21.33,21.19,21.24,806000.0,16.5556,16.6179,16.5088,16.5478,806000.0
2011-11-29 12:00:00,21.24,21.28,21.22,21.25,578800.0,16.5478,16.5789,16.5322,16.5556,578800.0
2011-11-29 12:30:00,21.25,21.25,21.14,21.17,561000.0,16.5556,16.5556,16.4699,16.4932,561000.0
2011-11-29 13:00:00,21.18,21.19,21.1,21.18,644000.0,16.501,16.5088,16.4387,16.501,644000.0
2011-11-29 13:30:00,21.18,21.18,21.06,21.09,503600.0,16.501,16.501,16.4075,16.4309,503600.0
2011-11-29 14:00:00,21.09,21.15,21.05,21.14,563400.0,16.4309,16.4776,16.3997,16.4699,563400.0
2011-11-29 14:30:00,21.14,21.21,21.13,21.16,593800.0,16.4699,16.5244,16.4621,16.4854,593800.0
2011-11-29 15:00:00,21.16,21.21,21.11,21.15,784000.0,16.4854,16.5244,16.4465,16.4776,784000.0
2011-11-29 15:30:00,21.16,21.21,21.1,21.11,1894400.0,16.4854,16.5244,16.4387,16.4465,1894400.0
2011-11-30 09:30:00,21.61,21.75,21.6,21.68,1684800.0,16.836,16.9451,16.8282,16.8906,1684800.0
2011-11-30 10:00:00,21.68,21.77,21.65,21.72,1219600.0,16.8906,16.9607,16.8672,16.9217,1219600.0
2011-11-30 10:30:00,21.72,21.84,21.7,21.84,848400.0,16.9217,17.0152,16.9061,17.0152,848400.0
2011-11-30 11:00:00,21.83,21.85,21.76,21.84,432000.0,17.0074,17.023,16.9529,17.0152,432000.0
2011-11-30 11:30:00,21.84,21.88,21.76,21.78,510800.0,17.0152,17.0464,16.9529,16.9685,510800.0
2011-11-30 12:00:00,21.79,21.8,21.75,21.78,341000.0,16.9763,16.984,16.9451,16.9685,341000.0
2011-11-30 12:30:00,21.78,21.8,21.71,21.72,425400.0,16.9685,16.984,16.9139,16.9217,425400.0
2011-11-30 13:00:00,21.72,21.75,21.67,21.67,533400.0,16.9217,16.9451,16.8828,16.8828,533400.0
2011-11-30 13:30:00,21.67,21.7,21.57,21.57,447400.0,16.8828,16.9061,16.8049,16.8049,447400.0
2011-11-30 14:00:00,21.57,21.6,21.53,21.56,824000.0,16.8049,16.8282,16.7737,16.7971,824000.0
2011-11-30 14:30:00,21.57,21.59,21.46,21.5,667800.0,16.8049,16.8204,16.7192,16.7503,667800.0
2011-11-30 15:00:00,21.5,21.6,21.49,21.58,714000.0,16.7503,16.8282,16.7425,16.8127,714000.0
2011-11-30 15:30:00,21.57,21.76,21.57,21.74,2503400.0,16.8049,16.9529,16.8049,16.9373,2503400.0
2011-12-01 09:30:00,21.6,21.75,21.6,21.72,1427600.0,16.8282,16.9451,16.8282,16.9217,1427600.0
2011-12-01 10:00:00,21.73,21.75,21.61,21.7,791600.0,16.9295,16.9451,16.836,16.9061,791600.0
2011-12-01 10:30:00,21.69,21.74,21.63,21.71,667200.0,16.8983,16.9373,16.8516,16.9139,667200.0
2011-12-01 11:00:00,21.71,21.77,21.61,21.61,598400.0,16.9139,16.9607,16.836,16.836,598400.0
2011-12-01 11:30:00,21.61,21.7,21.61,21.7,367200.0,16.836,16.9061,16.836,16.9061,367200.0
2011-12-01 12:00:00,21.71,21.75,21.65,21.74,682400.0,16.9139,16.9451,16.8672,16.9373,682400.0
2011-12-01 12:30:00,21.74,21.75,21.66,21.66,302000.0,16.9373,16.9451,16.875,16.875,302000.0
2011-12-01 13:00:00,21.66,21.75,21.65,21.74,190000.0,16.875,16.9451,16.8672,16.9373,190000.0
2011-12-01 13:30:00,21.74,21.8,21.71,21.8,373000.0,16.9373,16.984,16.9139,16.984,373000.0
2011-12-01 14:00:00,21.8,21.81,21.75,21.78,264400.0,16.984,16.9918,16.9451,16.9685,264400.0
2011-12-01 14:30:00,21.78,21.81,21.74,21.76,371600.0,16.9685,16.9918,16.9373,16.9529,371600.0
2011-12-01 15:00:00,21.75,21.85,21.72,21.85,513200.0,16.9451,17.023,16.9217,17.023,513200.0
2011-12-01 15:30:00,21.85,21.86,21.75,21.8,1217200.0,17.023,17.0308,16.9451,16.984,1217200.0
2011-12-02 09:30:00,22.0,22.11,21.93,22.1,1906200.0,17.1399,17.2256,17.0853,17.2178,1906200.0
2011-12-02 10:00:00,22.1,22.11,22.05,22.07,1016800.0,17.2178,17.2256,17.1788,17.1944,1016800.0
2011-12-02 10:30:00,22.07,22.11,22.03,22.03,814000.0,17.1944,17.2256,17.1632,17.1632,814000.0
2011-12-02 11:00:00,22.03,22.07,21.94,21.98,786800.0,17.1632,17.1944,17.0931,17.1243,786800.0
2011-12-02 11:30:00,21.99,22.0,21.78,21.85,642200.0,17.1321,17.1399,16.9685,17.023,642200.0
2011-12-02 12:00:00,21.86,21.93,21.83,21.92,490200.0,17.0308,17.0853,17.0074,17.0775,490200.0
2011-12-02 12:30:00,21.92,21.99,21.9,21.97,430400.0,17.0775,17.1321,17.062,17.1165,430400.0
2011-12-02 13:00:00,21.96,21.96,21.88,21.93,387000.0,17.1087,17.1087,17.0464,17.0853,387000.0
2011-12-02 13:30:00,21.93,22.0,21.92,21.96,530400.0,17.0853,17.1399,17.0775,17.1087,530400.0
2011-12-02 14:00:00,21.96,21.96,21.88,21.93,858000.0,17.1087,17.1087,17.0464,17.0853,858000.0
2011-12-02 14:30:00,21.93,21.99,21.92,21.97,660400.0,17.0853,17.1321,17.0775,17.1165,660400.0
2011-12-02 15:00:00,21.96,22.02,21.95,22.0,1032800.0,17.1087,17.1554,17.1009,17.1399,1032800.0
2011-12-02 15:30:00,22.0,22.0,21.91,21.95,1828800.0,17.1399,17.1399,17.0697,17.1009,1828800.0
2011-12-05 09:30:00,22.13,22.15,22.0,22.1,1161200.0,17.2411,17.2567,17.1399,17.2178,1161200.0
2011-12-05 10:00:00,22.11,22.15,22.03,22.12,962400.0,17.2256,17.2567,17.1632,17.2334,962400.0
2011-12-05 10:30:00,22.13,22.16,22.12,22.13,1456800.0,17.2411,17.2645,17.2334,17.2411,1456800.0
2011-12-05 11:00:00,22.13,22.14,22.09,22.14,1179400.0,17.2411,17.2489,17.21,17.2489,1179400.0
2011-12-05 11:30:00,22.13,22.15,22.08,22.13,920600.0,17.2411,17.2567,17.2022,17.2411,920600.0
2011-12-05 12:00:00,22.14,22.16,22.12,22.14,401400.0,17.2489,17.2645,17.2334,17.2489,401400.0
2011-12-05 12:30:00,22.14,22.15,22.11,22.11,807600.0,17.2489,17.2567,17.2256,17.2256,807600.0
2011-12-05 13:00:00,22.11,22.14,22.11,22.13,760400.0,17.2256,17.2489,17.2256,17.2411,760400.0
2011-12-05 13:30:00,22.14,22.14,22.02,22.1,907400.0,17.2489,17.2489,17.1554,17.2178,907400.0
2011-12-05 14:00:00,22.09,22.09,22.01,22.08,1125400.0,17.21,17.21,17.1477,17.2022,1125400.0
2011-12-05 14:30:00,22.08,22.17,22.04,22.17,673200.0,17.2022,17.2723,17.171,17.2723,673200.0
2011-12-05 15:00:00,22.17,22.17,22.03,22.04,1182600.0,17.2723,17.2723,17.1632,17.171,1182600.0
2011-12-05 15:30:00,22.05,22.11,22.0,22.11,1517800.0,17.1788,17.2256,17.1399,17.2256,1517800.0
2011-12-06 09:30:00,22.14,22.15,21.87,21.96,998200.0,17.2489,17.2567,17.0386,17.1087,998200.0
2011-12-06 10:00:00,21.96,21.99,21.9,21.95,420600.0,17.1087,17.1321,17.062,17.1009,420600.0
2011-12-06 10:30:00,21.94,21.98,21.86,21.86,498200.0,17.0931,17.1243,17.0308,17.0308,498200.0
2011-12-06 11:00:00,21.86,21.88,21.79,21.79,453600.0,17.0308,17.0464,16.9763,16.9763,453600.0
2011-12-06 11:30:00,21.78,21.8,21.74,21.8,401200.0,16.9685,16.984,16.9373,16.984,401200.0
2011-12-06 12:00:00,21.8,21.84,21.76,21.83,394200.0,16.984,17.0152,16.9529,17.0074,394200.0
2011-12-06 12:30:00,21.82,21.83,21.79,21.8,206200.0,16.9996,17.0074,16.9763,16.984,206200.0
2011-12-06 13:00:00,21.79,21.85,21.79,21.84,425200.0,16.9763,17.023,16.9763,17.0152,425200.0
2011-12-06 13:30:00,21.84,21.85,21.73,21.74,465400.0,17.0152,17.023,16.9295,16.9373,465400.0
2011-12-06 14:00:00,21.74,21.78,21.68,21.76,607400.0,16.9373,16.9685,16.8906,16.9529,607400.0
2011-12-06 14:30:00,21.76,21.93,21.76,21.89,936400.0,16.9529,17.0853,16.9529,17.0542,936400.0
2011-12-06 15:00:00,21.89,21.97,21.86,21.89,695400.0,17.0542,17.1165,17.0308,17.0542,695400.0
2011-12-06 15:30:00,21.89,21.95,21.86,21.88,1163200.0,17.0542,17.1009,17.0308,17.0464,1163200.0
2011-12-07 09:30:00,21.77,21.77,21.5,21.66,1009800.0,16.9607,16.9607,16.7503,16.875,1009800.0
2011-12-07 10:00:00,21.65,21.72,21.61,21.64,465000.0,16.8672,16.9217,16.836,16.8594,465000.0
2011-12-07 10:30:00,21.64,21.75,21.61,21.75,512200.0,16.8594,16.9451,16.836,16.9451,512200.0
2011-12-07 11:00:00,21.75,21.82,21.74,21.81,377600.0,16.9451,16.9996,16.9373,16.9918,377600.0
2011-12-07 11:30:00,21.81,21.86,21.79,21.86,629400.0,16.9918,17.0308,16.9763,17.0308,629400.0
2011-12-07 12:00:00,21.86,21.95,21.86,21.93,440400.0,17.0308,17.1009,17.0308,17.0853,440400.0
2011-12-07 12:30:00,21.93,21.97,21.92,21.93,272800.0,17.0853,17.1165,17.0775,17.0853,272800.0
2011-12-07 13:00:00,21.93,21.96,21.9,21.91,272600.0,17.0853,17.1087,17.062,17.0697,272600.0
2011-12-07 13:30:00,21.91,21.92,21.82,21.85,279800.0,17.0697,17.0775,16.9996,17.023,279800.0
2011-12-07 14:00:00,21.85,21.86,21.79,21.83,306000.0,17.023,17.0308,16.9763,17.0074,306000.0
2011-12-07 14:30:00,21.82,21.83,21.74,21.77,679400.0,16.9996,17.0074,16.9373,16.9607,679400.0
2011-12-07 15:00:00,21.77,21.9,21.75,21.89,574400.0,16.9607,17.062,16.9451,17.0542,574400.0
2011-12-07 15:30:00,21.89,22.02,21.87,21.93,1740000.0,17.0542,17.1554,17.0386,17.0853,1740000.0
2011-12-08 09:30:00,21.74,21.95,21.69,21.93,893800.0,16.9373,17.1009,16.8983,17.0853,893800.0
2011-12-08 10:00:00,21.92,22.0,21.75,21.77,687400.0,17.0775,17.1399,16.9451,16.9607,687400.0
2011-12-08 10:30:00,21.78,21.94,21.78,21.84,320600.0,16.9685,17.0931,16.9685,17.0152,320600.0
2011-12-08 11:00:00,21.84,21.84,21.75,21.78,369800.0,17.0152,17.0152,16.9451,16.9685,369800.0
2011-12-08 11:30:00,21.78,21.81,21.67,21.68,529400.0,16.9685,16.9918,16.8828,16.8906,529400.0
2011-12-08 12:00:00,21.68,21.73,21.65,21.7,423200.0,16.8906,16.9295,16.8672,16.9061,423200.0
2011-12-08 12:30:00,21.69,21.69,21.6,21.6,344800.0,16.8983,16.8983,16.8282,16.8282,344800.0
2011-12-08 13:00:00,21.6,21.61,21.45,21.5,673200.0,16.8282,16.836,16.7114,16.7503,673200.0
2011-12-08 13:30:00,21.49,21.58,21.49,21.58,430800.0,16.7425,16.8127,16.7425,16.8127,430800.0
2011-12-08 14:00:00,21.58,21.6,21.5,21.56,657200.0,16.8127,16.8282,16.7503,16.7971,657200.0
2011-12-08 14:30:00,21.56,21.58,21.46,21.48,702600.0,16.7971,16.8127,16.7192,16.7347,702600.0
2011-12-08 15:00:00,21.48,21.6,21.43,21.58,1170200.0,16.7347,16.8282,16.6958,16.8127,1170200.0
2011-12-08 15:30:00,21.58,21.64,21.39,21.43,2103000.0,16.8127,16.8594,16.6646,16.6958,2103000.0
2011-12-09 09:30:00,21.55,21.74,21.47,21.65,1088600.0,16.7893,16.9373,16.727,16.8672,1088600.0
2011-12-09 10:00:00,21.65,21.75,21.63,21.7,1010600.0,16.8672,16.9451,16.8516,16.9061,1010600.0
2011-12-09 10:30:00,21.69,21.78,21.63,21.78,707400.0,16.8983,16.9685,16.8516,16.9685,707400.0
2011-12-09 11:00:00,21.78,21.92,21.75,21.86,624000.0,16.9685,17.0775,16.9451,17.0308,624000.0
2011-12-09 11:30:00,21.86,21.94,21.86,21.86,313800.0,17.0308,17.0931,17.0308,17.0308,313800.0
2011-12-09 12:00:00,21.86,21.89,21.83,21.85,280600.0,17.0308,17.0542,17.0074,17.023,280600.0
2011-12-09 12:30:00,21.85,21.92,21.84,21.91,513400.0,17.023,17.0775,17.0152,17.0697,513400.0
2011-12-09 13:00:00,21.91,22.0,21.91,21.99,517600.0,17.0697,17.1399,17.0697,17.1321,517600.0
2011-12-09 13:30:00,21.99,22.0,21.9,21.92,610400.0,17.1321,17.1399,17.062,17.0775,610400.0
2011-12-09 14:00:00,21.91,21.98,21.9,21.96,1426800.0,17.0697,17.1243,17.062,17.1087,1426800.0
2011-12-09 14:30:00,21.97,22.07,21.97,22.01,696600.0,17.1165,17.1944,17.1165,17.1477,696600.0
2011-12-09 15:00:00,22.02,22.05,21.98,22.03,754800.0,17.1554,17.1788,17.1243,17.1632,754800.0
2011-12-09 15:30:00,22.03,22.05,21.97,21.98,1495600.0,17.1632,17.1788,17.1165,17.1243,1495600.0
2011-12-12 09:30:00,21.75,21.84,21.68,21.69,658600.0,16.9451,17.0152,16.8906,16.8983,658600.0
2011-12-12 10:00:00,21.7,21.73,21.61,21.66,498400.0,16.9061,16.9295,16.836,16.875,498400.0
2011-12-12 10:30:00,21.65,21.73,21.61,21.69,375200.0,16.8672,16.9295,16.836,16.8983,375200.0
2011-12-12 11:00:00,21.7,21.74,21.63,21.68,471400.0,16.9061,16.9373,16.8516,16.8906,471400.0
2011-12-12 11:30:00,21.68,21.74,21.58,21.6,464400.0,16.8906,16.9373,16.8127,16.8282,464400.0
2011-12-12 12:00:00,21.6,21.61,21.58,21.6,404400.0,16.8282,16.836,16.8127,16.8282,404400.0
2011-12-12 12:30:00,21.6,21.71,21.6,21.68,347200.0,16.8282,16.9139,16.8282,16.8906,347200.0
2011-12-12 13:00:00,21.68,21.76,21.67,21.76,311800.0,16.8906,16.9529,16.8828,16.9529,311800.0
2011-12-12 13:30:00,21.76,21.83,21.75,21.82,324000.0,16.9529,17.0074,16.9451,16.9996,324000.0
2011-12-12 14:00:00,21.82,21.86,21.75,21.82,776600.0,16.9996,17.0308,16.9451,16.9996,776600.0
2011-12-12 14:30:00,21.82,21.9,21.75,21.89,744000.0,16.9996,17.062,16.9451,17.0542,744000.0
2011-12-12 15:00:00,21.9,21.91,21.8,21.89,864600.0,17.062,17.0697,16.984,17.0542,864600.0
2011-12-12 15:30:00,21.89,22.03,21.89,22.0,2301800.0,17.0542,17.1632,17.0542,17.1399,2301800.0
2011-12-13 09:30:00,22.28,22.5,22.24,22.29,2347800.0,17.358,17.5294,17.3268,17.3658,2347800.0
2011-12-13 10:00:00,22.3,22.31,22.09,22.1,1164000.0,17.3736,17.3814,17.21,17.2178,1164000.0
2011-12-13 10:30:00,22.1,22.24,22.02,22.02,1100600.0,17.2178,17.3268,17.1554,17.1554,1100600.0
2011-12-13 11:00:00,22.02,22.13,21.96,22.11,730200.0,17.1554,17.2411,17.1087,17.2256,730200.0
2011-12-13 11:30:00,22.11,22.13,22.05,22.11,542000.0,17.2256,17.2411,17.1788,17.2256,542000.0
2011-12-13 12:00:00,22.11,22.18,22.06,22.07,272400.0,17.2256,17.2801,17.1866,17.1944,272400.0
2011-12-13 12:30:00,22.07,22.1,21.96,22.1,619400.0,17.1944,17.2178,17.1087,17.2178,619400.0
2011-12-13 13:00:00,22.1,22.21,22.1,22.17,676800.0,17.2178,17.3035,17.2178,17.2723,676800.0
2011-12-13 13:30:00,22.16,22.18,22.11,22.13,286800.0,17.2645,17.2801,17.2256,17.2411,286800.0
2011-12-13 14:00:00,22.14,22.27,22.1,22.2,922800.0,17.2489,17.3502,17.2178,17.2957,922800.0
2011-12-13 14:30:00,22.19,22.19,21.97,22.04,1017600.0,17.2879,17.2879,17.1165,17.171,1017600.0
2011-12-13 15:00:00,22.04,22.14,21.88,21.9,1234200.0,17.171,17.2489,17.0464,17.062,1234200.0
2011-12-13 15:30:00,21.9,21.92,21.73,21.8,2637000.0,17.062,17.0775,16.9295,16.984,2637000.0
2011-12-14 09:30:00,21.72,21.77,21.61,21.74,1195200.0,16.9217,16.9607,16.836,16.9373,1195200.0
2011-12-14 10:00:00,21.74,21.74,21.5,21.54,1004600.0,16.9373,16.9373,16.7503,16.7815,1004600.0
2011-12-14 10:30:00,21.53,21.57,21.46,21.47,818800.0,16.7737,16.8049,16.7192,16.727,818800.0
2011-12-14 11:00:00,21.47,21.56,21.42,21.42,648600.0,16.727,16.7971,16.688,16.688,648600.0
2011-12-14 11:30:00,21.42,21.49,21.34,21.43,636600.0,16.688,16.7425,16.6257,16.6958,636600.0
2011-12-14 12:00:00,21.43,21.49,21.4,21.47,535000.0,16.6958,16.7425,16.6724,16.727,535000.0
2011-12-14 12:30:00,21.47,21.52,21.43,21.47,446000.0,16.727,16.7659,16.6958,16.727,446000.0
2011-12-14 13:00:00,21.47,21.58,21.45,21.55,542800.0,16.727,16.8127,16.7114,16.7893,542800.0
2011-12-14 13:30:00,21.56,21.59,21.47,21.49,457000.0,16.7971,16.8204,16.727,16.7425,457000.0
2011-12-14 14:00:00,21.49,21.54,21.45,21.52,691000.0,16.7425,16.7815,16.7114,16.7659,691000.0
2011-12-14 14:30:00,21.52,21.53,21.4,21.45,1224800.0,16.7659,16.7737,16.6724,16.7114,1224800.0
2011-12-14 15:00:00,21.44,21.58,21.43,21.54,900600.0,16.7036,16.8127,16.6958,16.7815,900600.0
2011-12-14 15:30:00,21.53,21.66,21.49,21.54,2088400.0,16.7737,16.875,16.7425,16.7815,2088400.0
2011-12-15 09:30:00,21.68,21.85,21.68,21.76,1092600.0,16.8906,17.023,16.8906,16.9529,1092600.0
2011-12-15 10:00:00,21.76,21.8,21.6,21.6,1072000.0,16.9529,16.984,16.8282,16.8282,1072000.0
2011-12-15 10:30:00,21.61,21.67,21.6,21.62,681400.0,16.836,16.8828,16.8282,16.8438,681400.0
2011-12-15 11:00:00,21.62,21.71,21.58,21.71,404400.0,16.8438,16.9139,16.8127,16.9139,404400.0
2011-12-15 11:30:00,21.7,21.74,21.64,21.69,530800.0,16.9061,16.9373,16.8594,16.8983,530800.0
2011-12-15 12:00:00,21.7,21.85,21.69,21.84,610800.0,16.9061,17.023,16.8983,17.0152,610800.0
2011-12-15 12:30:00,21.84,21.86,21.76,21.79,608800.0,17.0152,17.0308,16.9529,16.9763,608800.0
2011-12-15 13:00:00,21.8,21.83,21.76,21.78,274000.0,16.984,17.0074,16.9529,16.9685,274000.0
2011-12-15 13:30:00,21.78,21.86,21.75,21.81,473800.0,16.9685,17.0308,16.9451,16.9918,473800.0
2011-12-15 14:00:00,21.81,21.83,21.74,21.74,390200.0,16.9918,17.0074,16.9373,16.9373,390200.0
2011-12-15 14:30:00,21.74,21.77,21.66,21.67,555000.0,16.9373,16.9607,16.875,16.8828,555000.0
2011-12-15 15:00:00,21.68,21.78,21.67,21.74,1204400.0,16.8906,16.9685,16.8828,16.9373,1204400.0
2011-12-15 15:30:00,21.74,21.78,21.65,21.71,1909200.0,16.9373,16.9685,16.8672,16.9139,1909200.0
2011-12-16 09:30:00,21.86,22.0,21.77,21.88,3456200.0,17.0308,17.1399,16.9607,17.0464,3456200.0
2011-12-16 10:00:00,21.88,22.0,21.85,21.92,718400.0,17.0464,17.1399,17.023,17.0775,718400.0
2011-12-16 10:30:00,21.93,21.99,21.93,21.99,291400.0,17.0853,17.1321,17.0853,17.1321,291400.0
2011-12-16 11:00:00,21.99,22.04,21.95,22.02,513800.0,17.1321,17.171,17.1009,17.1554,513800.0
2011-12-16 11:30:00,22.02,22.03,21.81,21.81,437200.0,17.1554,17.1632,16.9918,16.9918,437200.0
2011-12-16 12:00:00,21.81,21.85,21.78,21.83,311600.0,16.9918,17.023,16.9685,17.0074,311600.0
2011-12-16 12:30:00,21.82,21.85,21.77,21.82,597000.0,16.9996,17.023,16.9607,16.9996,597000.0
2011-12-16 13:00:00,21.82,21.9,21.81,21.88,258800.0,16.9996,17.062,16.9918,17.0464,258800.0
2011-12-16 13:30:00,21.88,21.93,21.83,21.89,326800.0,17.0464,17.0853,17.0074,17.0542,326800.0
2011-12-16 14:00:00,21.89,21.91,21.85,21.86,472800.0,17.0542,17.0697,17.023,17.0308,472800.0
2011-12-16 14:30:00,21.86,21.89,21.8,21.81,500800.0,17.0308,17.0542,16.984,16.9918,500800.0
2011-12-16 15:00:00,21.81,21.89,21.75,21.75,544600.0,16.9918,17.0542,16.9451,16.9451,544600.0
2011-12-16 15:30:00,21.77,21.8,21.73,21.75,1666000.0,16.9607,16.984,16.9295,16.9451,1666000.0
2011-12-19 09:30:00,21.93,22.0,21.79,21.86,864400.0,17.0853,17.1399,16.9763,17.0308,864400.0
2011-12-19 10:00:00,21.86,21.87,21.79,21.8,979200.0,17.0308,17.0386,16.9763,16.984,979200.0
2011-12-19 10:30:00,21.8,21.91,21.71,21.74,1080200.0,16.984,17.0697,16.9139,16.9373,1080200.0
2011-12-19 11:00:00,21.73,21.77,21.68,21.74,615200.0,16.9295,16.9607,16.8906,16.9373,615200.0
2011-12-19 11:30:00,21.74,21.79,21.66,21.78,542200.0,16.9373,16.9763,16.875,16.9685,542200.0
2011-12-19 12:00:00,21.78,21.89,21.75,21.89,551800.0,16.9685,17.0542,16.9451,17.0542,551800.0
2011-12-19 12:30:00,21.89,21.93,21.85,21.92,588600.0,17.0542,17.0853,17.023,17.0775,588600.0
2011-12-19 13:00:00,21.93,21.95,21.91,21.94,441600.0,17.0853,17.1009,17.0697,17.0931,441600.0
2011-12-19 13:30:00,21.93,21.99,21.91,21.95,474000.0,17.0853,17.1321,17.0697,17.1009,474000.0
2011-12-19 14:00:00,21.95,21.96,21.86,21.88,341800.0,17.1009,17.1087,17.0308,17.0464,341800.0
2011-12-19 14:30:00,21.88,21.96,21.85,21.94,550000.0,17.0464,17.1087,17.023,17.0931,550000.0
2011-12-19 15:00:00,21.94,21.95,21.76,21.84,1479600.0,17.0931,17.1009,16.9529,17.0152,1479600.0
2011-12-19 15:30:00,21.84,21.86,21.75,21.81,1339400.0,17.0152,17.0308,16.9451,16.9918,1339400.0
2011-12-20 09:30:00,22.11,22.4,22.05,22.25,2011400.0,17.2256,17.4515,17.1788,17.3346,2011400.0
2011-12-20 10:00:00,22.24,22.43,22.24,22.42,953600.0,17.3268,17.4749,17.3268,17.4671,953600.0
2011-12-20 10:30:00,22.42,22.54,22.39,22.49,1357200.0,17.4671,17.5606,17.4437,17.5216,1357200.0
2011-12-20 11:00:00,22.49,22.49,22.39,22.47,594400.0,17.5216,17.5216,17.4437,17.506,594400.0
2011-12-20 11:30:00,22.47,22.5,22.41,22.49,534400.0,17.506,17.5294,17.4593,17.5216,534400.0
2011-12-20 12:00:00,22.49,22.51,22.46,22.5,502400.0,17.5216,17.5372,17.4982,17.5294,502400.0
2011-12-20 12:30:00,22.5,22.5,22.48,22.5,450000.0,17.5294,17.5294,17.5138,17.5294,450000.0
2011-12-20 13:00:00,22.49,22.58,22.48,22.55,667400.0,17.5216,17.5917,17.5138,17.5684,667400.0
2011-12-20 13:30:00,22.55,22.56,22.52,22.53,352400.0,17.5684,17.5762,17.545,17.5528,352400.0
2011-12-20 14:00:00,22.53,22.53,22.47,22.48,457000.0,17.5528,17.5528,17.506,17.5138,457000.0
2011-12-20 14:30:00,22.49,22.53,22.48,22.52,398000.0,17.5216,17.5528,17.5138,17.545,398000.0
2011-12-20 15:00:00,22.52,22.56,22.5,22.52,704600.0,17.545,17.5762,17.5294,17.545,704600.0
2011-12-20 15:30:00,22.53,22.58,22.5,22.55,2157800.0,17.5528,17.5917,17.5294,17.5684,2157800.0
2011-12-21 09:30:00,22.5,22.73,22.38,22.43,1315400.0,17.5294,17.7086,17.4359,17.4749,1315400.0
2011-12-21 10:00:00,22.43,22.45,22.36,22.4,509400.0,17.4749,17.4905,17.4203,17.4515,509400.0
2011-12-21 10:30:00,22.41,22.46,22.36,22.39,573600.0,17.4593,17.4982,17.4203,17.4437,573600.0
2011-12-21 11:00:00,22.4,22.4,22.28,22.33,507400.0,17.4515,17.4515,17.358,17.397,507400.0
2011-12-21 11:30:00,22.33,22.36,22.3,22.35,396600.0,17.397,17.4203,17.3736,17.4125,396600.0
2011-12-21 12:00:00,22.35,22.36,22.27,22.29,433000.0,17.4125,17.4203,17.3502,17.3658,433000.0
2011-12-21 12:30:00,22.29,22.39,22.29,22.36,490400.0,17.3658,17.4437,17.3658,17.4203,490400.0
2011-12-21 13:00:00,22.36,22.42,22.36,22.39,254400.0,17.4203,17.4671,17.4203,17.4437,254400.0
2011-12-21 13:30:00,22.4,22.47,22.34,22.47,479000.0,17.4515,17.506,17.4048,17.506,479000.0
2011-12-21 14:00:00,22.47,22.53,22.46,22.49,546200.0,17.506,17.5528,17.4982,17.5216,546200.0
2011-12-21 14:30:00,22.49,22.56,22.43,22.5,843400.0,17.5216,17.5762,17.4749,17.5294,843400.0
2011-12-21 15:00:00,22.5,22.61,22.48,22.6,741400.0,17.5294,17.6151,17.5138,17.6073,741400.0
2011-12-21 15:30:00,22.6,22.65,22.55,22.62,1562800.0,17.6073,17.6463,17.5684,17.6229,1562800.0
2011-12-22 09:30:00,22.6,22.63,22.53,22.56,862400.0,17.6073,17.6307,17.5528,17.5762,862400.0
2011-12-22 10:00:00,22.56,22.59,22.43,22.5,652800.0,17.5762,17.5995,17.4749,17.5294,652800.0
2011-12-22 10:30:00,22.5,22.5,22.34,22.41,650200.0,17.5294,17.5294,17.4048,17.4593,650200.0
2011-12-22 11:00:00,22.41,22.45,22.36,22.42,552000.0,17.4593,17.4905,17.4203,17.4671,552000.0
2011-12-22 11:30:00,22.42,22.42,22.33,22.34,417800.0,17.4671,17.4671,17.397,17.4048,417800.0
2011-12-22 12:00:00,22.34,22.55,22.34,22.51,606600.0,17.4048,17.5684,17.4048,17.5372,606600.0
2011-12-22 12:30:00,22.5,22.52,22.49,22.51,302600.0,17.5294,17.545,17.5216,17.5372,302600.0
2011-12-22 13:00:00,22.51,22.53,22.49,22.5,255200.0,17.5372,17.5528,17.5216,17.5294,255200.0
2011-12-22 13:30:00,22.5,22.54,22.47,22.47,337600.0,17.5294,17.5606,17.506,17.506,337600.0
2011-12-22 14:00:00,22.48,22.5,22.45,22.46,376200.0,17.5138,17.5294,17.4905,17.4982,376200.0
2011-12-22 14:30:00,22.46,22.47,22.43,22.45,465600.0,17.4982,17.506,17.4749,17.4905,465600.0
2011-12-22 15:00:00,22.45,22.56,22.45,22.55,558800.0,17.4905,17.5762,17.4905,17.5684,558800.0
2011-12-22 15:30:00,22.55,22.56,22.49,22.5,1164400.0,17.5684,17.5762,17.5216,17.5294,1164400.0
2011-12-23 09:30:00,22.55,22.64,22.54,22.62,411800.0,17.5684,17.6385,17.5606,17.6229,411800.0
2011-12-23 10:00:00,22.61,22.62,22.53,22.53,317600.0,17.6151,17.6229,17.5528,17.5528,317600.0
2011-12-23 10:30:00,22.53,22.53,22.47,22.5,306000.0,17.5528,17.5528,17.506,17.5294,306000.0
2011-12-23 11:00:00,22.5,22.5,22.46,22.5,273600.0,17.5294,17.5294,17.4982,17.5294,273600.0
2011-12-23 11:30:00,22.5,22.5,22.49,22.5,272000.0,17.5294,17.5294,17.5216,17.5294,272000.0
2011-12-23 12:00:00,22.5,22.59,22.5,22.58,475600.0,17.5294,17.5995,17.5294,17.5917,475600.0
2011-12-23 12:30:00,22.58,22.63,22.58,22.63,343000.0,17.5917,17.6307,17.5917,17.6307,343000.0
2011-12-23 13:00:00,22.62,22.62,22.57,22.62,344800.0,17.6229,17.6229,17.5839,17.6229,344800.0
2011-12-23 13:30:00,22.61,22.65,22.61,22.65,261400.0,17.6151,17.6463,17.6151,17.6463,261400.0
2011-12-23 14:00:00,22.65,22.68,22.64,22.67,223800.0,17.6463,17.6696,17.6385,17.6619,223800.0
2011-12-23 14:30:00,22.67,22.67,22.64,22.66,353000.0,17.6619,17.6619,17.6385,17.6541,353000.0
2011-12-23 15:00:00,22.66,22.67,22.64,22.64,296000.0,17.6541,17.6619,17.6385,17.6385,296000.0
2011-12-23 15:30:00,22.64,22.73,22.64,22.72,814400.0,17.6385,17.7086,17.6385,17.7008,814400.0
2011-12-27 09:30:00,22.7,22.92,22.68,22.88,790200.0,17.6852,17.8566,17.6696,17.8255,790200.0
2011-12-27 10:00:00,22.85,22.91,22.8,22.86,662000.0,17.8021,17.8488,17.7631,17.8099,662000.0
2011-12-27 10:30:00,22.85,22.89,22.76,22.79,410600.0,17.8021,17.8333,17.732,17.7553,410600.0
2011-12-27 11:00:00,22.79,22.82,22.76,22.8,205000.0,17.7553,17.7787,17.732,17.7631,205000.0
2011-12-27 11:30:00,22.81,22.97,22.79,22.96,415800.0,17.7709,17.8956,17.7553,17.8878,415800.0
2011-12-27 12:00:00,22.96,22.98,22.88,22.9,238000.0,17.8878,17.9034,17.8255,17.841,238000.0
2011-12-27 12:30:00,22.9,22.93,22.89,22.9,181800.0,17.841,17.8644,17.8333,17.841,181800.0
2011-12-27 13:00:00,22.9,22.94,22.88,22.92,116200.0,17.841,17.8722,17.8255,17.8566,116200.0
2011-12-27 13:30:00,22.92,22.95,22.92,22.94,191200.0,17.8566,17.88,17.8566,17.8722,191200.0
2011-12-27 14:00:00,22.94,22.97,22.93,22.94,198000.0,17.8722,17.8956,17.8644,17.8722,198000.0
2011-12-27 14:30:00,22.94,23.03,22.91,23.0,547000.0,17.8722,17.9423,17.8488,17.919,547000.0
2011-12-27 15:00:00,23.0,23.05,23.0,23.01,361200.0,17.919,17.9579,17.919,17.9267,361200.0
2011-12-27 15:30:00,23.01,23.02,22.95,22.97,890200.0,17.9267,17.9345,17.88,17.8956,890200.0
2011-12-28 09:30:00,23.16,23.18,22.82,22.86,1036200.0,18.0436,18.0592,17.7787,17.8099,1036200.0
2011-12-28 10:00:00,22.86,22.87,22.73,22.75,552000.0,17.8099,17.8177,17.7086,17.7242,552000.0
2011-12-28 10:30:00,22.76,22.82,22.74,22.77,404000.0,17.732,17.7787,17.7164,17.7398,404000.0
2011-12-28 11:00:00,22.77,22.82,22.75,22.75,351200.0,17.7398,17.7787,17.7242,17.7242,351200.0
2011-12-28 11:30:00,22.75,22.79,22.74,22.75,237000.0,17.7242,17.7553,17.7164,17.7242,237000.0
2011-12-28 12:00:00,22.75,22.77,22.71,22.73,211600.0,17.7242,17.7398,17.693,17.7086,211600.0
2011-12-28 12:30:00,22.73,22.81,22.73,22.74,446000.0,17.7086,17.7709,17.7086,17.7164,446000.0
2011-12-28 13:00:00,22.74,22.77,22.73,22.75,272800.0,17.7164,17.7398,17.7086,17.7242,272800.0
2011-12-28 13:30:00,22.75,22.78,22.71,22.78,403000.0,17.7242,17.7476,17.693,17.7476,403000.0
2011-12-28 14:00:00,22.78,22.82,22.74,22.8,325600.0,17.7476,17.7787,17.7164,17.7631,325600.0
2011-12-28 14:30:00,22.8,22.86,22.77,22.83,363200.0,17.7631,17.8099,17.7398,17.7865,363200.0
2011-12-28 15:00:00,22.83,22.88,22.78,22.78,638400.0,17.7865,17.8255,17.7476,17.7476,638400.0
2011-12-28 15:30:00,22.78,22.91,22.78,22.89,1931800.0,17.7476,17.8488,17.7476,17.8333,1931800.0
2011-12-29 09:30:00,23.06,23.2,22.96,23.15,950400.0,17.9657,18.0748,17.8878,18.0358,950400.0
2011-12-29 10:00:00,23.15,23.18,23.06,23.13,593800.0,18.0358,18.0592,17.9657,18.0202,593800.0
2011-12-29 10:30:00,23.13,23.15,23.08,23.08,349800.0,18.0202,18.0358,17.9813,17.9813,349800.0
2011-12-29 11:00:00,23.08,23.15,23.08,23.11,463800.0,17.9813,18.0358,17.9813,18.0046,463800.0
2011-12-29 11:30:00,23.11,23.19,23.11,23.19,343600.0,18.0046,18.067,18.0046,18.067,343600.0
2011-12-29 12:00:00,23.19,23.2,23.1,23.13,395600.0,18.067,18.0748,17.9969,18.0202,395600.0
2011-12-29 12:30:00,23.13,23.17,23.11,23.17,272000.0,18.0202,18.0514,18.0046,18.0514,272000.0
2011-12-29 13:00:00,23.17,23.22,23.17,23.21,427000.0,18.0514,18.0903,18.0514,18.0826,427000.0
2011-12-29 13:30:00,23.21,23.25,23.2,23.25,340800.0,18.0826,18.1137,18.0748,18.1137,340800.0
2011-12-29 14:00:00,23.25,23.25,23.17,23.18,461000.0,18.1137,18.1137,18.0514,18.0592,461000.0
2011-12-29 14:30:00,23.18,23.19,23.13,23.14,306600.0,18.0592,18.067,18.0202,18.028,306600.0
2011-12-29 15:00:00,23.13,23.2,23.13,23.16,498000.0,18.0202,18.0748,18.0202,18.0436,498000.0
2011-12-29 15:30:00,23.16,23.24,23.15,23.23,1735800.0,18.0436,18.1059,18.0358,18.0981,1735800.0
2011-12-30 09:30:00,23.24,23.25,23.13,23.22,523000.0,18.1059,18.1137,18.0202,18.0903,523000.0
2011-12-30 10:00:00,23.22,23.24,23.17,23.18,304200.0,18.0903,18.1059,18.0514,18.0592,304200.0
2011-12-30 10:30:00,23.18,23.19,23.13,23.14,259200.0,18.0592,18.067,18.0202,18.028,259200.0
2011-12-30 11:00:00,23.14,23.15,23.08,23.09,343200.0,18.028,18.0358,17.9813,17.9891,343200.0
2011-12-30 11:30:00,23.09,23.1,23.06,23.07,303000.0,17.9891,17.9969,17.9657,17.9735,303000.0
2011-12-30 12:00:00,23.07,23.13,23.05,23.11,231400.0,17.9735,18.0202,17.9579,18.0046,231400.0
2011-12-30 12:30:00,23.11,23.15,23.1,23.15,170000.0,18.0046,18.0358,17.9969,18.0358,170000.0
2011-12-30 13:00:00,23.14,23.15,23.1,23.1,247600.0,18.028,18.0358,17.9969,17.9969,247600.0
2011-12-30 13:30:00,23.1,23.11,23.09,23.11,253200.0,17.9969,18.0046,17.9891,18.0046,253200.0
2011-12-30 14:00:00,23.11,23.11,23.03,23.06,316600.0,18.0046,18.0046,17.9423,17.9657,316600.0
2011-12-30 14:30:00,23.06,23.08,23.05,23.05,267400.0,17.9657,17.9813,17.9579,17.9579,267400.0
2011-12-30 15:00:00,23.05,23.13,23.05,23.09,336200.0,17.9579,18.0202,17.9579,17.9891,336200.0
2011-12-30 15:30:00,23.09,23.1,23.01,23.01,867000.0,17.9891,17.9969,17.9267,17.9267,867000.0
2012-01-03 09:30:00,23.43,23.52,23.27,23.27,1311600.0,18.254,18.3241,18.1293,18.1293,1311600.0
2012-01-03 10:00:00,23.27,23.32,23.15,23.16,964800.0,18.1293,18.1683,18.0358,18.0436,964800.0
2012-01-03 10:30:00,23.17,23.24,23.11,23.11,553800.0,18.0514,18.1059,18.0046,18.0046,553800.0
2012-01-03 11:00:00,23.12,23.2,23.11,23.13,808800.0,18.0124,18.0748,18.0046,18.0202,808800.0
2012-01-03 11:30:00,23.12,23.13,22.94,23.02,590800.0,18.0124,18.0202,17.8722,17.9345,590800.0
2012-01-03 12:00:00,23.02,23.05,22.96,22.99,545200.0,17.9345,17.9579,17.8878,17.9112,545200.0
2012-01-03 12:30:00,22.99,22.99,22.81,22.82,613000.0,17.9112,17.9112,17.7709,17.7787,613000.0
2012-01-03 13:00:00,22.82,22.85,22.79,22.81,697200.0,17.7787,17.8021,17.7553,17.7709,697200.0
2012-01-03 13:30:00,22.82,22.83,22.78,22.82,506600.0,17.7787,17.7865,17.7476,17.7787,506600.0
2012-01-03 14:00:00,22.82,22.88,22.82,22.83,833600.0,17.7787,17.8255,17.7787,17.7865,833600.0
2012-01-03 14:30:00,22.83,22.86,22.75,22.84,973400.0,17.7865,17.8099,17.7242,17.7943,973400.0
2012-01-03 15:00:00,22.84,22.85,22.77,22.79,610600.0,17.7943,17.8021,17.7398,17.7553,610600.0
2012-01-03 15:30:00,22.78,22.78,22.64,22.67,2709600.0,17.7476,17.7476,17.6385,17.6619,2709600.0
2012-01-04 09:30:00,22.71,23.0,22.64,23.0,1601600.0,17.693,17.919,17.6385,17.919,1601600.0
2012-01-04 10:00:00,23.0,23.07,22.96,22.96,1224800.0,17.919,17.9735,17.8878,17.8878,1224800.0
2012-01-04 10:30:00,22.96,23.11,22.93,23.11,690200.0,17.8878,18.0046,17.8644,18.0046,690200.0
2012-01-04 11:00:00,23.11,23.24,23.11,23.18,1079600.0,18.0046,18.1059,18.0046,18.0592,1079600.0
2012-01-04 11:30:00,23.19,23.22,23.13,23.19,634200.0,18.067,18.0903,18.0202,18.067,634200.0
2012-01-04 12:00:00,23.19,23.25,23.16,23.17,565000.0,18.067,18.1137,18.0436,18.0514,565000.0
2012-01-04 12:30:00,23.17,23.24,23.14,23.23,448200.0,18.0514,18.1059,18.028,18.0981,448200.0
2012-01-04 13:00:00,23.22,23.23,23.09,23.13,634000.0,18.0903,18.0981,17.9891,18.0202,634000.0
2012-01-04 13:30:00,23.13,23.25,23.13,23.23,456000.0,18.0202,18.1137,18.0202,18.0981,456000.0
2012-01-04 14:00:00,23.24,23.25,23.2,23.22,704200.0,18.1059,18.1137,18.0748,18.0903,704200.0
2012-01-04 14:30:00,23.22,23.32,23.22,23.29,715000.0,18.0903,18.1683,18.0903,18.1449,715000.0
2012-01-04 15:00:00,23.29,23.3,23.25,23.25,625800.0,18.1449,18.1527,18.1137,18.1137,625800.0
2012-01-04 15:30:00,23.25,23.29,23.07,23.09,3235200.0,18.1137,18.1449,17.9735,17.9891,3235200.0
2012-01-05 09:30:00,23.1,23.15,22.78,22.87,1049000.0,17.9969,18.0358,17.7476,17.8177,1049000.0
2012-01-05 10:00:00,22.87,22.97,22.83,22.89,638200.0,17.8177,17.8956,17.7865,17.8333,638200.0
2012-01-05 10:30:00,22.88,22.92,22.85,22.92,454000.0,17.8255,17.8566,17.8021,17.8566,454000.0
2012-01-05 11:00:00,22.92,23.02,22.88,23.0,755200.0,17.8566,17.9345,17.8255,17.919,755200.0
2012-01-05 11:30:00,23.0,23.05,22.98,22.99,467000.0,17.919,17.9579,17.9034,17.9112,467000.0
2012-01-05 12:00:00,22.99,23.1,22.98,23.1,533400.0,17.9112,17.9969,17.9034,17.9969,533400.0
2012-01-05 12:30:00,23.09,23.11,23.02,23.07,508600.0,17.9891,18.0046,17.9345,17.9735,508600.0
2012-01-05 13:00:00,23.08,23.14,23.07,23.14,536600.0,17.9813,18.028,17.9735,18.028,536600.0
2012-01-05 13:30:00,23.14,23.2,23.13,23.13,454600.0,18.028,18.0748,18.0202,18.0202,454600.0
2012-01-05 14:00:00,23.13,23.17,23.1,23.11,541600.0,18.0202,18.0514,17.9969,18.0046,541600.0
2012-01-05 14:30:00,23.11,23.15,23.09,23.11,545200.0,18.0046,18.0358,17.9891,18.0046,545200.0
2012-01-05 15:00:00,23.11,23.2,23.1,23.2,981400.0,18.0046,18.0748,17.9969,18.0748,981400.0
2012-01-05 15:30:00,23.2,23.2,23.11,23.18,1712400.0,18.0748,18.0748,18.0046,18.0592,1712400.0
2012-01-06 09:30:00,23.19,23.25,23.11,23.16,908200.0,18.067,18.1137,18.0046,18.0436,908200.0
2012-01-06 10:00:00,23.16,23.24,23.12,23.2,455200.0,18.0436,18.1059,18.0124,18.0748,455200.0
2012-01-06 10:30:00,23.2,23.28,23.2,23.21,458800.0,18.0748,18.1371,18.0748,18.0826,458800.0
2012-01-06 11:00:00,23.21,23.36,23.21,23.35,592000.0,18.0826,18.1994,18.0826,18.1916,592000.0
2012-01-06 11:30:00,23.35,23.43,23.35,23.39,573800.0,18.1916,18.254,18.1916,18.2228,573800.0
2012-01-06 12:00:00,23.39,23.45,23.38,23.45,452800.0,18.2228,18.2695,18.215,18.2695,452800.0
2012-01-06 12:30:00,23.44,23.46,23.3,23.31,567800.0,18.2617,18.2773,18.1527,18.1605,567800.0
2012-01-06 13:00:00,23.31,23.37,23.29,23.31,712200.0,18.1605,18.2072,18.1449,18.1605,712200.0
2012-01-06 13:30:00,23.32,23.43,23.29,23.37,348000.0,18.1683,18.254,18.1449,18.2072,348000.0
2012-01-06 14:00:00,23.38,23.4,23.35,23.36,576000.0,18.215,18.2306,18.1916,18.1994,576000.0
2012-01-06 14:30:00,23.36,23.38,23.3,23.31,414400.0,18.1994,18.215,18.1527,18.1605,414400.0
2012-01-06 15:00:00,23.32,23.36,23.31,23.35,457000.0,18.1683,18.1994,18.1605,18.1916,457000.0
2012-01-06 15:30:00,23.36,23.41,23.34,23.38,1045800.0,18.1994,18.2384,18.1838,18.215,1045800.0
2012-01-09 09:30:00,23.36,23.4,23.21,23.28,842400.0,18.1994,18.2306,18.0826,18.1371,842400.0
2012-01-09 10:00:00,23.28,23.38,23.24,23.31,519400.0,18.1371,18.215,18.1059,18.1605,519400.0
2012-01-09 10:30:00,23.31,23.32,23.24,23.26,381200.0,18.1605,18.1683,18.1059,18.1215,381200.0
2012-01-09 11:00:00,23.26,23.26,23.14,23.2,489400.0,18.1215,18.1215,18.028,18.0748,489400.0
2012-01-09 11:30:00,23.2,23.24,23.18,23.18,351200.0,18.0748,18.1059,18.0592,18.0592,351200.0
2012-01-09 12:00:00,23.19,23.3,23.18,23.29,387400.0,18.067,18.1527,18.0592,18.1449,387400.0
2012-01-09 12:30:00,23.29,23.3,23.24,23.29,316600.0,18.1449,18.1527,18.1059,18.1449,316600.0
2012-01-09 13:00:00,23.29,23.31,23.25,23.3,210600.0,18.1449,18.1605,18.1137,18.1527,210600.0
2012-01-09 13:30:00,23.3,23.36,23.28,23.35,275400.0,18.1527,18.1994,18.1371,18.1916,275400.0
2012-01-09 14:00:00,23.35,23.37,23.29,23.29,367400.0,18.1916,18.2072,18.1449,18.1449,367400.0
2012-01-09 14:30:00,23.29,23.35,23.27,23.3,289400.0,18.1449,18.1916,18.1293,18.1527,289400.0
2012-01-09 15:00:00,23.3,23.33,23.29,23.31,438200.0,18.1527,18.176,18.1449,18.1605,438200.0
2012-01-09 15:30:00,23.31,23.33,23.28,23.31,1035400.0,18.1605,18.176,18.1371,18.1605,1035400.0
2012-01-10 09:30:00,23.53,23.61,23.42,23.57,1360200.0,18.3319,18.3942,18.2462,18.363,1360200.0
2012-01-10 10:00:00,23.57,23.64,23.53,23.53,699200.0,18.363,18.4176,18.3319,18.3319,699200.0
2012-01-10 10:30:00,23.53,23.53,23.41,23.46,469000.0,18.3319,18.3319,18.2384,18.2773,469000.0
2012-01-10 11:00:00,23.46,23.46,23.38,23.45,452600.0,18.2773,18.2773,18.215,18.2695,452600.0
2012-01-10 11:30:00,23.45,23.49,23.42,23.46,471200.0,18.2695,18.3007,18.2462,18.2773,471200.0
2012-01-10 12:00:00,23.46,23.48,23.29,23.29,496200.0,18.2773,18.2929,18.1449,18.1449,496200.0
2012-01-10 12:30:00,23.29,23.33,23.26,23.32,380600.0,18.1449,18.176,18.1215,18.1683,380600.0
2012-01-10 13:00:00,23.32,23.32,23.2,23.21,534600.0,18.1683,18.1683,18.0748,18.0826,534600.0
2012-01-10 13:30:00,23.21,23.32,23.2,23.31,483000.0,18.0826,18.1683,18.0748,18.1605,483000.0
2012-01-10 14:00:00,23.32,23.39,23.3,23.37,343800.0,18.1683,18.2228,18.1527,18.2072,343800.0
2012-01-10 14:30:00,23.36,23.41,23.35,23.39,285600.0,18.1994,18.2384,18.1916,18.2228,285600.0
2012-01-10 15:00:00,23.39,23.4,23.35,23.38,371400.0,18.2228,18.2306,18.1916,18.215,371400.0
2012-01-10 15:30:00,23.38,23.42,23.34,23.41,972600.0,18.215,18.2462,18.1838,18.2384,972600.0
2012-01-11 09:30:00,23.34,23.54,23.32,23.4,910400.0,18.1838,18.3397,18.1683,18.2306,910400.0
2012-01-11 10:00:00,23.41,23.44,23.36,23.41,499800.0,18.2384,18.2617,18.1994,18.2384,499800.0
2012-01-11 10:30:00,23.41,23.45,23.32,23.32,409600.0,18.2384,18.2695,18.1683,18.1683,409600.0
2012-01-11 11:00:00,23.33,23.33,23.24,23.25,932200.0,18.176,18.176,18.1059,18.1137,932200.0
2012-01-11 11:30:00,23.25,23.5,23.25,23.46,743200.0,18.1137,18.3085,18.1137,18.2773,743200.0
2012-01-11 12:00:00,23.46,23.49,23.43,23.45,485400.0,18.2773,18.3007,18.254,18.2695,485400.0
2012-01-11 12:30:00,23.45,23.5,23.43,23.44,198800.0,18.2695,18.3085,18.254,18.2617,198800.0
2012-01-11 13:00:00,23.44,23.53,23.43,23.53,309800.0,18.2617,18.3319,18.254,18.3319,309800.0
2012-01-11 13:30:00,23.52,23.54,23.49,23.5,376800.0,18.3241,18.3397,18.3007,18.3085,376800.0
2012-01-11 14:00:00,23.5,23.55,23.48,23.53,577200.0,18.3085,18.3474,18.2929,18.3319,577200.0
2012-01-11 14:30:00,23.53,23.55,23.5,23.54,476000.0,18.3319,18.3474,18.3085,18.3397,476000.0
2012-01-11 15:00:00,23.54,23.58,23.52,23.57,475600.0,18.3397,18.3708,18.3241,18.363,475600.0
2012-01-11 15:30:00,23.56,23.61,23.53,23.57,1319400.0,18.3552,18.3942,18.3319,18.363,1319400.0
2012-01-12 09:30:00,23.67,23.74,23.55,23.58,1204600.0,18.4409,18.4955,18.3474,18.3708,1204600.0
2012-01-12 10:00:00,23.59,23.71,23.58,23.64,1076200.0,18.3786,18.4721,18.3708,18.4176,1076200.0
2012-01-12 10:30:00,23.64,23.65,23.53,23.56,530200.0,18.4176,18.4254,18.3319,18.3552,530200.0
2012-01-12 11:00:00,23.57,23.67,23.56,23.67,365400.0,18.363,18.4409,18.3552,18.4409,365400.0
2012-01-12 11:30:00,23.66,23.7,23.63,23.65,380600.0,18.4331,18.4643,18.4098,18.4254,380600.0
2012-01-12 12:00:00,23.65,23.72,23.61,23.67,580800.0,18.4254,18.4799,18.3942,18.4409,580800.0
2012-01-12 12:30:00,23.67,23.73,23.63,23.71,491000.0,18.4409,18.4877,18.4098,18.4721,491000.0
2012-01-12 13:00:00,23.71,23.74,23.67,23.68,379400.0,18.4721,18.4955,18.4409,18.4487,379400.0
2012-01-12 13:30:00,23.68,23.69,23.65,23.67,291000.0,18.4487,18.4565,18.4254,18.4409,291000.0
2012-01-12 14:00:00,23.67,23.69,23.66,23.68,315000.0,18.4409,18.4565,18.4331,18.4487,315000.0
2012-01-12 14:30:00,23.68,23.74,23.67,23.72,306200.0,18.4487,18.4955,18.4409,18.4799,306200.0
2012-01-12 15:00:00,23.72,23.75,23.69,23.73,558200.0,18.4799,18.5033,18.4565,18.4877,558200.0
2012-01-12 15:30:00,23.73,23.82,23.71,23.8,1795800.0,18.4877,18.5578,18.4721,18.5422,1795800.0
2012-01-13 09:30:00,23.78,23.8,23.68,23.72,1219400.0,18.5266,18.5422,18.4487,18.4799,1219400.0
2012-01-13 10:00:00,23.72,23.73,23.5,23.6,935000.0,18.4799,18.4877,18.3085,18.3864,935000.0
2012-01-13 10:30:00,23.6,23.67,23.55,23.63,493400.0,18.3864,18.4409,18.3474,18.4098,493400.0
2012-01-13 11:00:00,23.63,23.68,23.62,23.64,439800.0,18.4098,18.4487,18.402,18.4176,439800.0
2012-01-13 11:30:00,23.64,23.68,23.62,23.63,491400.0,18.4176,18.4487,18.402,18.4098,491400.0
2012-01-13 12:00:00,23.63,23.63,23.53,23.55,405800.0,18.4098,18.4098,18.3319,18.3474,405800.0
2012-01-13 12:30:00,23.54,23.57,23.47,23.57,455400.0,18.3397,18.363,18.2851,18.363,455400.0
2012-01-13 13:00:00,23.57,23.57,23.5,23.57,410200.0,18.363,18.363,18.3085,18.363,410200.0
2012-01-13 13:30:00,23.57,23.59,23.52,23.56,468400.0,18.363,18.3786,18.3241,18.3552,468400.0
2012-01-13 14:00:00,23.56,23.65,23.55,23.64,649400.0,18.3552,18.4254,18.3474,18.4176,649400.0
2012-01-13 14:30:00,23.64,23.68,23.61,23.67,737000.0,18.4176,18.4487,18.3942,18.4409,737000.0
2012-01-13 15:00:00,23.66,23.71,23.63,23.65,517000.0,18.4331,18.4721,18.4098,18.4254,517000.0
2012-01-13 15:30:00,23.65,23.7,23.62,23.69,1156400.0,18.4254,18.4643,18.402,18.4565,1156400.0
2012-01-17 09:30:00,23.97,23.98,23.85,23.93,941200.0,18.6747,18.6825,18.5812,18.6435,941200.0
2012-01-17 10:00:00,23.92,23.96,23.87,23.95,447400.0,18.6357,18.6669,18.5968,18.6591,447400.0
2012-01-17 10:30:00,23.95,23.96,23.89,23.91,584400.0,18.6591,18.6669,18.6123,18.6279,584400.0
2012-01-17 11:00:00,23.91,23.98,23.89,23.95,403200.0,18.6279,18.6825,18.6123,18.6591,403200.0
2012-01-17 11:30:00,23.95,23.96,23.89,23.9,351200.0,18.6591,18.6669,18.6123,18.6201,351200.0
2012-01-17 12:00:00,23.91,23.94,23.9,23.92,249800.0,18.6279,18.6513,18.6201,18.6357,249800.0
2012-01-17 12:30:00,23.92,23.95,23.89,23.94,310400.0,18.6357,18.6591,18.6123,18.6513,310400.0
2012-01-17 13:00:00,23.94,24.0,23.93,23.97,379600.0,18.6513,18.698,18.6435,18.6747,379600.0
2012-01-17 13:30:00,23.97,23.97,23.93,23.93,189200.0,18.6747,18.6747,18.6435,18.6435,189200.0
2012-01-17 14:00:00,23.93,23.93,23.88,23.89,388200.0,18.6435,18.6435,18.6045,18.6123,388200.0
2012-01-17 14:30:00,23.88,23.89,23.79,23.83,262000.0,18.6045,18.6123,18.5344,18.5656,262000.0
2012-01-17 15:00:00,23.83,23.86,23.77,23.79,415000.0,18.5656,18.589,18.5188,18.5344,415000.0
2012-01-17 15:30:00,23.79,23.86,23.79,23.86,1171800.0,18.5344,18.589,18.5344,18.589,1171800.0
2012-01-18 09:30:00,23.93,24.0,23.83,24.0,789000.0,18.6435,18.698,18.5656,18.698,789000.0
2012-01-18 10:00:00,24.0,24.08,23.99,24.02,1251200.0,18.698,18.7604,18.6902,18.7136,1251200.0
2012-01-18 10:30:00,24.02,24.02,23.93,23.99,783400.0,18.7136,18.7136,18.6435,18.6902,783400.0
2012-01-18 11:00:00,23.98,24.0,23.88,23.92,591400.0,18.6825,18.698,18.6045,18.6357,591400.0
2012-01-18 11:30:00,23.92,23.94,23.81,23.84,912000.0,18.6357,18.6513,18.55,18.5734,912000.0
2012-01-18 12:00:00,23.84,23.93,23.84,23.93,759400.0,18.5734,18.6435,18.5734,18.6435,759400.0
2012-01-18 12:30:00,23.93,24.02,23.92,24.01,426400.0,18.6435,18.7136,18.6357,18.7058,426400.0
2012-01-18 13:00:00,24.0,24.03,23.98,24.03,286000.0,18.698,18.7214,18.6825,18.7214,286000.0
2012-01-18 13:30:00,24.03,24.07,24.0,24.02,427400.0,18.7214,18.7526,18.698,18.7136,427400.0
2012-01-18 14:00:00,24.02,24.04,23.99,24.02,505200.0,18.7136,18.7292,18.6902,18.7136,505200.0
2012-01-18 14:30:00,24.02,24.03,23.96,24.0,679400.0,18.7136,18.7214,18.6669,18.698,679400.0
2012-01-18 15:00:00,24.01,24.06,24.0,24.03,1049200.0,18.7058,18.7448,18.698,18.7214,1049200.0
2012-01-18 15:30:00,24.03,24.03,23.99,24.02,1820000.0,18.7214,18.7214,18.6902,18.7136,1820000.0
2012-01-19 09:30:00,23.99,24.03,23.93,23.98,1154200.0,18.6902,18.7214,18.6435,18.6825,1154200.0
2012-01-19 10:00:00,23.98,24.03,23.89,24.0,1032800.0,18.6825,18.7214,18.6123,18.698,1032800.0
2012-01-19 10:30:00,24.0,24.0,23.93,24.0,867600.0,18.698,18.698,18.6435,18.698,867600.0
2012-01-19 11:00:00,24.0,24.0,23.91,23.95,567800.0,18.698,18.698,18.6279,18.6591,567800.0
2012-01-19 11:30:00,23.95,23.95,23.85,23.89,739000.0,18.6591,18.6591,18.5812,18.6123,739000.0
2012-01-19 12:00:00,23.89,23.92,23.88,23.92,435600.0,18.6123,18.6357,18.6045,18.6357,435600.0
2012-01-19 12:30:00,23.92,24.0,23.91,24.0,488400.0,18.6357,18.698,18.6279,18.698,488400.0
2012-01-19 13:00:00,24.0,24.0,23.98,24.0,424200.0,18.698,18.698,18.6825,18.698,424200.0
2012-01-19 13:30:00,24.0,24.0,23.95,23.95,381400.0,18.698,18.698,18.6591,18.6591,381400.0
2012-01-19 14:00:00,23.96,23.99,23.95,23.97,605000.0,18.6669,18.6902,18.6591,18.6747,605000.0
2012-01-19 14:30:00,23.97,23.99,23.93,23.98,499600.0,18.6747,18.6902,18.6435,18.6825,499600.0
2012-01-19 15:00:00,23.98,24.02,23.97,24.0,751200.0,18.6825,18.7136,18.6747,18.698,751200.0
2012-01-19 15:30:00,24.0,24.03,23.97,24.01,1258600.0,18.698,18.7214,18.6747,18.7058,1258600.0
2012-01-20 09:30:00,23.95,24.14,23.91,24.1,2424400.0,18.6591,18.8071,18.6279,18.7759,2424400.0
2012-01-20 10:00:00,24.09,24.2,24.05,24.15,841400.0,18.7682,18.8539,18.737,18.8149,841400.0
2012-01-20 10:30:00,24.15,24.16,24.07,24.12,427800.0,18.8149,18.8227,18.7526,18.7915,427800.0
2012-01-20 11:00:00,24.13,24.13,24.07,24.11,288400.0,18.7993,18.7993,18.7526,18.7837,288400.0
2012-01-20 11:30:00,24.1,24.11,24.05,24.08,350200.0,18.7759,18.7837,18.737,18.7604,350200.0
2012-01-20 12:00:00,24.08,24.1,24.05,24.06,539200.0,18.7604,18.7759,18.737,18.7448,539200.0
2012-01-20 12:30:00,24.05,24.07,24.03,24.05,334200.0,18.737,18.7526,18.7214,18.737,334200.0
2012-01-20 13:00:00,24.05,24.06,24.01,24.06,417800.0,18.737,18.7448,18.7058,18.7448,417800.0
2012-01-20 13:30:00,24.06,24.08,24.04,24.04,348200.0,18.7448,18.7604,18.7292,18.7292,348200.0
2012-01-20 14:00:00,24.04,24.06,24.0,24.0,331000.0,18.7292,18.7448,18.698,18.698,331000.0
2012-01-20 14:30:00,24.01,24.01,23.96,24.0,383000.0,18.7058,18.7058,18.6669,18.698,383000.0
2012-01-20 15:00:00,24.0,24.03,23.98,24.02,748600.0,18.698,18.7214,18.6825,18.7136,748600.0
2012-01-20 15:30:00,24.02,24.1,24.02,24.08,1176400.0,18.7136,18.7759,18.7136,18.7604,1176400.0
2012-01-23 09:30:00,24.08,24.1,23.9,23.92,1521600.0,18.7604,18.7759,18.6201,18.6357,1521600.0
2012-01-23 10:00:00,23.92,23.95,23.75,23.78,1384000.0,18.6357,18.6591,18.5033,18.5266,1384000.0
2012-01-23 10:30:00,23.78,23.88,23.74,23.75,792800.0,18.5266,18.6045,18.4955,18.5033,792800.0
2012-01-23 11:00:00,23.75,23.75,23.61,23.63,1576000.0,18.5033,18.5033,18.3942,18.4098,1576000.0
2012-01-23 11:30:00,23.63,23.68,23.59,23.64,1173400.0,18.4098,18.4487,18.3786,18.4176,1173400.0
2012-01-23 12:00:00,23.63,23.68,23.56,23.61,856400.0,18.4098,18.4487,18.3552,18.3942,856400.0
2012-01-23 12:30:00,23.61,23.65,23.58,23.59,596400.0,18.3942,18.4254,18.3708,18.3786,596400.0
2012-01-23 13:00:00,23.59,23.63,23.58,23.59,514600.0,18.3786,18.4098,18.3708,18.3786,514600.0
2012-01-23 13:30:00,23.59,23.66,23.58,23.61,1137400.0,18.3786,18.4331,18.3708,18.3942,1137400.0
2012-01-23 14:00:00,23.61,23.62,23.6,23.6,1106400.0,18.3942,18.402,18.3864,18.3864,1106400.0
2012-01-23 14:30:00,23.61,23.7,23.57,23.67,1154200.0,18.3942,18.4643,18.363,18.4409,1154200.0
2012-01-23 15:00:00,23.67,23.72,23.63,23.65,1076600.0,18.4409,18.4799,18.4098,18.4254,1076600.0
2012-01-23 15:30:00,23.66,23.71,23.65,23.67,1376400.0,18.4331,18.4721,18.4254,18.4409,1376400.0
2012-01-24 09:30:00,23.63,23.76,23.55,23.57,1798400.0,18.4098,18.5111,18.3474,18.363,1798400.0
2012-01-24 10:00:00,23.57,23.71,23.55,23.55,966200.0,18.363,18.4721,18.3474,18.3474,966200.0
2012-01-24 10:30:00,23.56,23.72,23.52,23.7,1112600.0,18.3552,18.4799,18.3241,18.4643,1112600.0
2012-01-24 11:00:00,23.7,23.77,23.66,23.75,741600.0,18.4643,18.5188,18.4331,18.5033,741600.0
2012-01-24 11:30:00,23.75,23.83,23.75,23.82,578000.0,18.5033,18.5656,18.5033,18.5578,578000.0
2012-01-24 12:00:00,23.82,23.86,23.81,23.84,283800.0,18.5578,18.589,18.55,18.5734,283800.0
2012-01-24 12:30:00,23.84,23.9,23.83,23.9,362400.0,18.5734,18.6201,18.5656,18.6201,362400.0
2012-01-24 13:00:00,23.9,23.9,23.82,23.82,294800.0,18.6201,18.6201,18.5578,18.5578,294800.0
2012-01-24 13:30:00,23.82,23.85,23.8,23.81,437400.0,18.5578,18.5812,18.5422,18.55,437400.0
2012-01-24 14:00:00,23.81,23.83,23.78,23.81,480000.0,18.55,18.5656,18.5266,18.55,480000.0
2012-01-24 14:30:00,23.81,23.84,23.77,23.78,584000.0,18.55,18.5734,18.5188,18.5266,584000.0
2012-01-24 15:00:00,23.78,23.83,23.77,23.83,689600.0,18.5266,18.5656,18.5188,18.5656,689600.0
2012-01-24 15:30:00,23.83,23.83,23.73,23.83,1353400.0,18.5656,18.5656,18.4877,18.5656,1353400.0
2012-01-25 09:30:00,24.05,24.05,23.68,23.75,1523200.0,18.737,18.737,18.4487,18.5033,1523200.0
2012-01-25 10:00:00,23.75,23.82,23.72,23.74,796400.0,18.5033,18.5578,18.4799,18.4955,796400.0
2012-01-25 10:30:00,23.74,23.79,23.72,23.77,1357200.0,18.4955,18.5344,18.4799,18.5188,1357200.0
2012-01-25 11:00:00,23.78,23.81,23.7,23.7,977600.0,18.5266,18.55,18.4643,18.4643,977600.0
2012-01-25 11:30:00,23.7,23.73,23.68,23.7,539000.0,18.4643,18.4877,18.4487,18.4643,539000.0
2012-01-25 12:00:00,23.7,23.79,23.68,23.75,746400.0,18.4643,18.5344,18.4487,18.5033,746400.0
2012-01-25 12:30:00,23.75,23.8,23.7,23.71,813200.0,18.5033,18.5422,18.4643,18.4721,813200.0
2012-01-25 13:00:00,23.71,23.83,23.71,23.8,934400.0,18.4721,18.5656,18.4721,18.5422,934400.0
2012-01-25 13:30:00,23.8,23.84,23.78,23.8,749800.0,18.5422,18.5734,18.5266,18.5422,749800.0
2012-01-25 14:00:00,23.8,23.82,23.72,23.74,757200.0,18.5422,18.5578,18.4799,18.4955,757200.0
2012-01-25 14:30:00,23.74,23.79,23.72,23.75,960600.0,18.4955,18.5344,18.4799,18.5033,960600.0
2012-01-25 15:00:00,23.75,23.86,23.74,23.84,1440200.0,18.5033,18.589,18.4955,18.5734,1440200.0
2012-01-25 15:30:00,23.84,23.95,23.83,23.89,1728800.0,18.5734,18.6591,18.5656,18.6123,1728800.0
2012-01-26 09:30:00,24.03,24.04,23.88,23.95,1203800.0,18.7214,18.7292,18.6045,18.6591,1203800.0
2012-01-26 10:00:00,23.96,23.96,23.73,23.73,1465800.0,18.6669,18.6669,18.4877,18.4877,1465800.0
2012-01-26 10:30:00,23.73,23.79,23.7,23.72,1249200.0,18.4877,18.5344,18.4643,18.4799,1249200.0
2012-01-26 11:00:00,23.72,23.72,23.53,23.7,1673000.0,18.4799,18.4799,18.3319,18.4643,1673000.0
2012-01-26 11:30:00,23.7,23.7,23.65,23.68,729600.0,18.4643,18.4643,18.4254,18.4487,729600.0
2012-01-26 12:00:00,23.68,23.68,23.58,23.61,1217800.0,18.4487,18.4487,18.3708,18.3942,1217800.0
2012-01-26 12:30:00,23.61,23.85,23.61,23.85,1195800.0,18.3942,18.5812,18.3942,18.5812,1195800.0
2012-01-26 13:00:00,23.85,23.99,23.84,23.87,1800200.0,18.5812,18.6902,18.5734,18.5968,1800200.0
2012-01-26 13:30:00,23.87,23.9,23.83,23.85,1024600.0,18.5968,18.6201,18.5656,18.5812,1024600.0
2012-01-26 14:00:00,23.85,23.85,23.74,23.77,987400.0,18.5812,18.5812,18.4955,18.5188,987400.0
2012-01-26 14:30:00,23.77,23.93,23.72,23.89,1320800.0,18.5188,18.6435,18.4799,18.6123,1320800.0
2012-01-26 15:00:00,23.9,24.05,23.86,24.02,2038200.0,18.6201,18.737,18.589,18.7136,2038200.0
2012-01-26 15:30:00,24.02,24.25,24.01,24.18,6139200.0,18.7136,18.8928,18.7058,18.8383,6139200.0
2012-01-27 09:30:00,23.95,23.97,23.5,23.65,5105200.0,18.6591,18.6747,18.3085,18.4254,5105200.0
2012-01-27 10:00:00,23.65,23.68,23.5,23.58,3188000.0,18.4254,18.4487,18.3085,18.3708,3188000.0
2012-01-27 10:30:00,23.58,23.6,23.46,23.54,2450400.0,18.3708,18.3864,18.2773,18.3397,2450400.0
2012-01-27 11:00:00,23.54,23.71,23.54,23.69,2220200.0,18.3397,18.4721,18.3397,18.4565,2220200.0
2012-01-27 11:30:00,23.68,23.72,23.55,23.58,1433600.0,18.4487,18.4799,18.3474,18.3708,1433600.0
2012-01-27 12:00:00,23.59,23.61,23.55,23.56,979600.0,18.3786,18.3942,18.3474,18.3552,979600.0
2012-01-27 12:30:00,23.56,23.6,23.55,23.58,973000.0,18.3552,18.3864,18.3474,18.3708,973000.0
2012-01-27 13:00:00,23.58,23.68,23.57,23.66,769000.0,18.3708,18.4487,18.363,18.4331,769000.0
2012-01-27 13:30:00,23.66,23.91,23.64,23.85,1470200.0,18.4331,18.6279,18.4176,18.5812,1470200.0
2012-01-27 14:00:00,23.85,23.88,23.77,23.88,1230400.0,18.5812,18.6045,18.5188,18.6045,1230400.0
2012-01-27 14:30:00,23.88,23.95,23.85,23.9,1305000.0,18.6045,18.6591,18.5812,18.6201,1305000.0
2012-01-27 15:00:00,23.9,23.92,23.82,23.88,1066200.0,18.6201,18.6357,18.5578,18.6045,1066200.0
2012-01-27 15:30:00,23.88,23.95,23.85,23.93,2672800.0,18.6045,18.6591,18.5812,18.6435,2672800.0
2012-01-30 09:30:00,23.7,23.93,23.63,23.8,1763200.0,18.4643,18.6435,18.4098,18.5422,1763200.0
2012-01-30 10:00:00,23.8,23.84,23.74,23.74,1072800.0,18.5422,18.5734,18.4955,18.4955,1072800.0
2012-01-30 10:30:00,23.74,23.84,23.74,23.83,891000.0,18.4955,18.5734,18.4955,18.5656,891000.0
2012-01-30 11:00:00,23.83,23.88,23.83,23.86,833600.0,18.5656,18.6045,18.5656,18.589,833600.0
2012-01-30 11:30:00,23.86,23.88,23.83,23.88,582400.0,18.589,18.6045,18.5656,18.6045,582400.0
2012-01-30 12:00:00,23.88,23.96,23.86,23.91,615800.0,18.6045,18.6669,18.589,18.6279,615800.0
2012-01-30 12:30:00,23.91,23.92,23.85,23.86,761800.0,18.6279,18.6357,18.5812,18.589,761800.0
2012-01-30 13:00:00,23.86,23.95,23.84,23.95,773200.0,18.589,18.6591,18.5734,18.6591,773200.0
2012-01-30 13:30:00,23.95,24.11,23.93,24.11,1313600.0,18.6591,18.7837,18.6435,18.7837,1313600.0
2012-01-30 14:00:00,24.11,24.22,24.11,24.19,1592400.0,18.7837,18.8694,18.7837,18.8461,1592400.0
2012-01-30 14:30:00,24.18,24.19,24.11,24.17,1210400.0,18.8383,18.8461,18.7837,18.8305,1210400.0
2012-01-30 15:00:00,24.18,24.23,24.14,24.22,1643000.0,18.8383,18.8772,18.8071,18.8694,1643000.0
2012-01-30 15:30:00,24.22,24.24,24.17,24.24,2418200.0,18.8694,18.885,18.8305,18.885,2418200.0
2012-01-31 09:30:00,24.27,24.31,24.08,24.18,1530000.0,18.9084,18.9396,18.7604,18.8383,1530000.0
2012-01-31 10:00:00,24.18,24.19,24.06,24.12,1139000.0,18.8383,18.8461,18.7448,18.7915,1139000.0
2012-01-31 10:30:00,24.12,24.13,23.93,23.94,828600.0,18.7915,18.7993,18.6435,18.6513,828600.0
2012-01-31 11:00:00,23.94,24.0,23.91,23.95,677200.0,18.6513,18.698,18.6279,18.6591,677200.0
2012-01-31 11:30:00,23.95,24.04,23.93,24.01,404800.0,18.6591,18.7292,18.6435,18.7058,404800.0
2012-01-31 12:00:00,24.01,24.03,23.96,23.98,600000.0,18.7058,18.7214,18.6669,18.6825,600000.0
2012-01-31 12:30:00,23.99,24.04,23.97,24.02,469200.0,18.6902,18.7292,18.6747,18.7136,469200.0
2012-01-31 13:00:00,24.01,24.05,23.99,24.04,517000.0,18.7058,18.737,18.6902,18.7292,517000.0
2012-01-31 13:30:00,24.04,24.04,23.98,24.0,497400.0,18.7292,18.7292,18.6825,18.698,497400.0
2012-01-31 14:00:00,24.0,24.1,23.98,24.08,742400.0,18.698,18.7759,18.6825,18.7604,742400.0
2012-01-31 14:30:00,24.07,24.09,24.01,24.02,402000.0,18.7526,18.7682,18.7058,18.7136,402000.0
2012-01-31 15:00:00,24.02,24.02,23.96,24.0,816200.0,18.7136,18.7136,18.6669,18.698,816200.0
2012-01-31 15:30:00,24.0,24.04,23.96,23.96,1563200.0,18.698,18.7292,18.6669,18.6669,1563200.0
2012-02-01 09:30:00,24.17,24.22,23.87,23.89,1259800.0,18.8305,18.8694,18.5968,18.6123,1259800.0
2012-02-01 10:00:00,23.89,23.9,23.77,23.81,1205800.0,18.6123,18.6201,18.5188,18.55,1205800.0
2012-02-01 10:30:00,23.81,23.91,23.79,23.9,992000.0,18.55,18.6279,18.5344,18.6201,992000.0
2012-02-01 11:00:00,23.91,23.98,23.9,23.93,1251200.0,18.6279,18.6825,18.6201,18.6435,1251200.0
2012-02-01 11:30:00,23.93,24.04,23.93,24.0,1066200.0,18.6435,18.7292,18.6435,18.698,1066200.0
2012-02-01 12:00:00,24.0,24.08,23.99,24.03,936400.0,18.698,18.7604,18.6902,18.7214,936400.0
2012-02-01 12:30:00,24.04,24.1,24.02,24.08,716400.0,18.7292,18.7759,18.7136,18.7604,716400.0
2012-02-01 13:00:00,24.08,24.17,24.07,24.16,713200.0,18.7604,18.8305,18.7526,18.8227,713200.0
2012-02-01 13:30:00,24.15,24.19,24.11,24.14,1400200.0,18.8149,18.8461,18.7837,18.8071,1400200.0
2012-02-01 14:00:00,24.14,24.15,24.04,24.08,1397600.0,18.8071,18.8149,18.7292,18.7604,1397600.0
2012-02-01 14:30:00,24.08,24.08,24.0,24.08,1350800.0,18.7604,18.7604,18.698,18.7604,1350800.0
2012-02-01 15:00:00,24.08,24.13,24.06,24.1,1393400.0,18.7604,18.7993,18.7448,18.7759,1393400.0
2012-02-01 15:30:00,24.1,24.13,24.07,24.11,1630400.0,18.7759,18.7993,18.7526,18.7837,1630400.0
2012-02-02 09:30:00,24.11,24.25,24.06,24.13,1174800.0,18.7837,18.8928,18.7448,18.7993,1174800.0
2012-02-02 10:00:00,24.14,24.17,24.04,24.07,639200.0,18.8071,18.8305,18.7292,18.7526,639200.0
2012-02-02 10:30:00,24.06,24.07,23.88,23.88,1292000.0,18.7448,18.7526,18.6045,18.6045,1292000.0
2012-02-02 11:00:00,23.89,23.95,23.83,23.83,737000.0,18.6123,18.6591,18.5656,18.5656,737000.0
2012-02-02 11:30:00,23.83,23.83,23.71,23.79,1344600.0,18.5656,18.5656,18.4721,18.5344,1344600.0
2012-02-02 12:00:00,23.79,23.8,23.77,23.78,785600.0,18.5344,18.5422,18.5188,18.5266,785600.0
2012-02-02 12:30:00,23.79,23.79,23.73,23.78,841000.0,18.5344,18.5344,18.4877,18.5266,841000.0
2012-02-02 13:00:00,23.78,23.8,23.75,23.75,503800.0,18.5266,18.5422,18.5033,18.5033,503800.0
2012-02-02 13:30:00,23.75,23.76,23.73,23.75,409000.0,18.5033,18.5111,18.4877,18.5033,409000.0
2012-02-02 14:00:00,23.75,23.76,23.73,23.75,735200.0,18.5033,18.5111,18.4877,18.5033,735200.0
2012-02-02 14:30:00,23.75,23.8,23.75,23.79,817200.0,18.5033,18.5422,18.5033,18.5344,817200.0
2012-02-02 15:00:00,23.79,23.84,23.78,23.79,691600.0,18.5344,18.5734,18.5266,18.5344,691600.0
2012-02-02 15:30:00,23.79,23.85,23.79,23.83,1298200.0,18.5344,18.5812,18.5344,18.5656,1298200.0
2012-02-03 09:30:00,23.99,24.15,23.97,24.13,1451400.0,18.6902,18.8149,18.6747,18.7993,1451400.0
2012-02-03 10:00:00,24.13,24.2,24.13,24.14,1355600.0,18.7993,18.8539,18.7993,18.8071,1355600.0
2012-02-03 10:30:00,24.15,24.18,24.11,24.11,641800.0,18.8149,18.8383,18.7837,18.7837,641800.0
2012-02-03 11:00:00,24.11,24.17,24.1,24.13,636200.0,18.7837,18.8305,18.7759,18.7993,636200.0
2012-02-03 11:30:00,24.14,24.2,24.11,24.11,644200.0,18.8071,18.8539,18.7837,18.7837,644200.0
2012-02-03 12:00:00,24.11,24.17,24.11,24.17,534600.0,18.7837,18.8305,18.7837,18.8305,534600.0
2012-02-03 12:30:00,24.17,24.2,24.15,24.16,588800.0,18.8305,18.8539,18.8149,18.8227,588800.0
2012-02-03 13:00:00,24.16,24.18,24.14,24.15,556200.0,18.8227,18.8383,18.8071,18.8149,556200.0
2012-02-03 13:30:00,24.15,24.17,24.13,24.16,336400.0,18.8149,18.8305,18.7993,18.8227,336400.0
2012-02-03 14:00:00,24.15,24.18,24.14,24.17,320800.0,18.8149,18.8383,18.8071,18.8305,320800.0
2012-02-03 14:30:00,24.17,24.18,24.16,24.17,409800.0,18.8305,18.8383,18.8227,18.8305,409800.0
2012-02-03 15:00:00,24.17,24.2,24.15,24.16,634000.0,18.8305,18.8539,18.8149,18.8227,634000.0
2012-02-03 15:30:00,24.16,24.18,24.11,24.16,1198000.0,18.8227,18.8383,18.7837,18.8227,1198000.0
2012-02-06 09:30:00,24.06,24.2,24.06,24.17,933600.0,18.8108,18.9202,18.8108,18.8968,933600.0
2012-02-06 10:00:00,24.17,24.25,24.17,24.22,874600.0,18.8968,18.9593,18.8968,18.9359,874600.0
2012-02-06 10:30:00,24.22,24.25,24.18,24.21,565600.0,18.9359,18.9593,18.9046,18.928,565600.0
2012-02-06 11:00:00,24.21,24.21,24.06,24.08,535200.0,18.928,18.928,18.8108,18.8264,535200.0
2012-02-06 11:30:00,24.08,24.09,24.0,24.09,640000.0,18.8264,18.8342,18.7639,18.8342,640000.0
2012-02-06 12:00:00,24.09,24.09,24.06,24.07,367600.0,18.8342,18.8342,18.8108,18.8186,367600.0
2012-02-06 12:30:00,24.07,24.13,24.06,24.11,278800.0,18.8186,18.8655,18.8108,18.8499,278800.0
2012-02-06 13:00:00,24.11,24.14,24.09,24.13,346800.0,18.8499,18.8733,18.8342,18.8655,346800.0
2012-02-06 13:30:00,24.13,24.16,24.11,24.14,359800.0,18.8655,18.889,18.8499,18.8733,359800.0
2012-02-06 14:00:00,24.14,24.17,24.1,24.1,259400.0,18.8733,18.8968,18.842,18.842,259400.0
2012-02-06 14:30:00,24.1,24.13,24.08,24.09,272000.0,18.842,18.8655,18.8264,18.8342,272000.0
2012-02-06 15:00:00,24.09,24.16,24.09,24.15,545800.0,18.8342,18.889,18.8342,18.8811,545800.0
2012-02-06 15:30:00,24.15,24.15,24.1,24.14,883200.0,18.8811,18.8811,18.842,18.8733,883200.0
2012-02-07 09:30:00,24.13,24.25,24.06,24.14,1212600.0,18.8655,18.9593,18.8108,18.8733,1212600.0
2012-02-07 10:00:00,24.14,24.17,24.07,24.11,526800.0,18.8733,18.8968,18.8186,18.8499,526800.0
2012-02-07 10:30:00,24.11,24.22,24.1,24.21,300600.0,18.8499,18.9359,18.842,18.928,300600.0
2012-02-07 11:00:00,24.21,24.24,24.18,24.23,337400.0,18.928,18.9515,18.9046,18.9437,337400.0
2012-02-07 11:30:00,24.24,24.25,24.18,24.21,277000.0,18.9515,18.9593,18.9046,18.928,277000.0
2012-02-07 12:00:00,24.21,24.25,24.18,24.23,308600.0,18.928,18.9593,18.9046,18.9437,308600.0
2012-02-07 12:30:00,24.23,24.25,24.21,24.25,197800.0,18.9437,18.9593,18.928,18.9593,197800.0
2012-02-07 13:00:00,24.25,24.3,24.22,24.26,765200.0,18.9593,18.9984,18.9359,18.9671,765200.0
2012-02-07 13:30:00,24.26,24.3,24.25,24.27,266600.0,18.9671,18.9984,18.9593,18.975,266600.0
2012-02-07 14:00:00,24.27,24.29,24.2,24.21,216600.0,18.975,18.9906,18.9202,18.928,216600.0
2012-02-07 14:30:00,24.21,24.25,24.18,24.2,372800.0,18.928,18.9593,18.9046,18.9202,372800.0
2012-02-07 15:00:00,24.2,24.29,24.19,24.27,381000.0,18.9202,18.9906,18.9124,18.975,381000.0
2012-02-07 15:30:00,24.26,24.27,24.2,24.21,785000.0,18.9671,18.975,18.9202,18.928,785000.0
2012-02-08 09:30:00,24.17,24.41,24.17,24.32,1283600.0,18.8968,19.0844,18.8968,19.014,1283600.0
2012-02-08 10:00:00,24.32,24.32,24.23,24.27,471800.0,19.014,19.014,18.9437,18.975,471800.0
2012-02-08 10:30:00,24.27,24.27,24.16,24.18,405000.0,18.975,18.975,18.889,18.9046,405000.0
2012-02-08 11:00:00,24.18,24.21,24.15,24.18,609000.0,18.9046,18.928,18.8811,18.9046,609000.0
2012-02-08 11:30:00,24.19,24.21,24.14,24.21,426200.0,18.9124,18.928,18.8733,18.928,426200.0
2012-02-08 12:00:00,24.21,24.25,24.2,24.24,330400.0,18.928,18.9593,18.9202,18.9515,330400.0
2012-02-08 12:30:00,24.24,24.25,24.18,24.2,386200.0,18.9515,18.9593,18.9046,18.9202,386200.0
2012-02-08 13:00:00,24.21,24.23,24.17,24.23,219400.0,18.928,18.9437,18.8968,18.9437,219400.0
2012-02-08 13:30:00,24.23,24.24,24.19,24.23,390200.0,18.9437,18.9515,18.9124,18.9437,390200.0
2012-02-08 14:00:00,24.23,24.29,24.22,24.26,574800.0,18.9437,18.9906,18.9359,18.9671,574800.0
2012-02-08 14:30:00,24.27,24.33,24.25,24.29,416800.0,18.975,19.0219,18.9593,18.9906,416800.0
2012-02-08 15:00:00,24.29,24.34,24.28,24.34,416200.0,18.9906,19.0297,18.9828,19.0297,416200.0
2012-02-08 15:30:00,24.33,24.37,24.31,24.36,1199000.0,19.0219,19.0531,19.0062,19.0453,1199000.0
2012-02-09 09:30:00,24.4,24.68,24.38,24.53,1958000.0,19.0766,19.2955,19.061,19.1782,1958000.0
2012-02-09 10:00:00,24.53,24.55,24.43,24.44,875000.0,19.1782,19.1939,19.1,19.1079,875000.0
2012-02-09 10:30:00,24.45,24.48,24.42,24.46,713000.0,19.1157,19.1391,19.0922,19.1235,713000.0
2012-02-09 11:00:00,24.46,24.61,24.46,24.56,781600.0,19.1235,19.2408,19.1235,19.2017,781600.0
2012-02-09 11:30:00,24.56,24.58,24.46,24.5,486600.0,19.2017,19.2173,19.1235,19.1548,486600.0
2012-02-09 12:00:00,24.51,24.54,24.48,24.5,247000.0,19.1626,19.186,19.1391,19.1548,247000.0
2012-02-09 12:30:00,24.5,24.52,24.46,24.49,263600.0,19.1548,19.1704,19.1235,19.147,263600.0
2012-02-09 13:00:00,24.49,24.5,24.42,24.44,456400.0,19.147,19.1548,19.0922,19.1079,456400.0
2012-02-09 13:30:00,24.44,24.51,24.43,24.5,384800.0,19.1079,19.1626,19.1,19.1548,384800.0
2012-02-09 14:00:00,24.5,24.55,24.49,24.53,340800.0,19.1548,19.1939,19.147,19.1782,340800.0
2012-02-09 14:30:00,24.53,24.57,24.51,24.57,380400.0,19.1782,19.2095,19.1626,19.2095,380400.0
2012-02-09 15:00:00,24.56,24.61,24.56,24.61,566800.0,19.2017,19.2408,19.2017,19.2408,566800.0
2012-02-09 15:30:00,24.61,24.64,24.58,24.6,1354800.0,19.2408,19.2642,19.2173,19.233,1354800.0
2012-02-10 09:30:00,24.4,24.43,24.33,24.33,916000.0,19.0766,19.1,19.0219,19.0219,916000.0
2012-02-10 10:00:00,24.34,24.36,24.25,24.31,608200.0,19.0297,19.0453,18.9593,19.0062,608200.0
2012-02-10 10:30:00,24.31,24.33,24.27,24.28,321000.0,19.0062,19.0219,18.975,18.9828,321000.0
2012-02-10 11:00:00,24.28,24.37,24.28,24.32,560400.0,18.9828,19.0531,18.9828,19.014,560400.0
2012-02-10 11:30:00,24.32,24.4,24.31,24.39,312800.0,19.014,19.0766,19.0062,19.0688,312800.0
2012-02-10 12:00:00,24.39,24.42,24.36,24.41,526400.0,19.0688,19.0922,19.0453,19.0844,526400.0
2012-02-10 12:30:00,24.41,24.45,24.39,24.44,365200.0,19.0844,19.1157,19.0688,19.1079,365200.0
2012-02-10 13:00:00,24.44,24.46,24.38,24.38,272800.0,19.1079,19.1235,19.061,19.061,272800.0
2012-02-10 13:30:00,24.38,24.38,24.29,24.29,388800.0,19.061,19.061,18.9906,18.9906,388800.0
2012-02-10 14:00:00,24.29,24.34,24.28,24.33,475200.0,18.9906,19.0297,18.9828,19.0219,475200.0
2012-02-10 14:30:00,24.33,24.35,24.29,24.31,368600.0,19.0219,19.0375,18.9906,19.0062,368600.0
2012-02-10 15:00:00,24.31,24.35,24.26,24.34,595600.0,19.0062,19.0375,18.9671,19.0297,595600.0
2012-02-10 15:30:00,24.34,24.43,24.31,24.41,1774600.0,19.0297,19.1,19.0062,19.0844,1774600.0
2012-02-13 09:30:00,24.53,24.61,24.36,24.42,887800.0,19.1782,19.2408,19.0453,19.0922,887800.0
2012-02-13 10:00:00,24.42,24.55,24.42,24.53,624000.0,19.0922,19.1939,19.0922,19.1782,624000.0
2012-02-13 10:30:00,24.54,24.57,24.48,24.57,334800.0,19.186,19.2095,19.1391,19.2095,334800.0
2012-02-13 11:00:00,24.57,24.63,24.56,24.6,703200.0,19.2095,19.2564,19.2017,19.233,703200.0
2012-02-13 11:30:00,24.6,24.63,24.58,24.61,597600.0,19.233,19.2564,19.2173,19.2408,597600.0
2012-02-13 12:00:00,24.61,24.63,24.59,24.6,240600.0,19.2408,19.2564,19.2251,19.233,240600.0
2012-02-13 12:30:00,24.6,24.61,24.55,24.59,252400.0,19.233,19.2408,19.1939,19.2251,252400.0
2012-02-13 13:00:00,24.59,24.61,24.58,24.59,181200.0,19.2251,19.2408,19.2173,19.2251,181200.0
2012-02-13 13:30:00,24.59,24.63,24.55,24.56,461800.0,19.2251,19.2564,19.1939,19.2017,461800.0
2012-02-13 14:00:00,24.56,24.6,24.53,24.6,549800.0,19.2017,19.233,19.1782,19.233,549800.0
2012-02-13 14:30:00,24.6,24.63,24.57,24.61,535400.0,19.233,19.2564,19.2095,19.2408,535400.0
2012-02-13 15:00:00,24.61,24.64,24.59,24.61,438400.0,19.2408,19.2642,19.2251,19.2408,438400.0
2012-02-13 15:30:00,24.61,24.63,24.58,24.63,1350600.0,19.2408,19.2564,19.2173,19.2564,1350600.0
2012-02-14 09:30:00,24.47,24.56,24.43,24.43,594800.0,19.1313,19.2017,19.1,19.1,594800.0
2012-02-14 10:00:00,24.43,24.49,24.41,24.43,487400.0,19.1,19.147,19.0844,19.1,487400.0
2012-02-14 10:30:00,24.43,24.45,24.33,24.36,496200.0,19.1,19.1157,19.0219,19.0453,496200.0
2012-02-14 11:00:00,24.36,24.38,24.34,24.36,480800.0,19.0453,19.061,19.0297,19.0453,480800.0
2012-02-14 11:30:00,24.36,24.47,24.35,24.41,338400.0,19.0453,19.1313,19.0375,19.0844,338400.0
2012-02-14 12:00:00,24.42,24.45,24.4,24.43,262400.0,19.0922,19.1157,19.0766,19.1,262400.0
2012-02-14 12:30:00,24.43,24.47,24.39,24.4,365800.0,19.1,19.1313,19.0688,19.0766,365800.0
2012-02-14 13:00:00,24.39,24.43,24.36,24.4,322000.0,19.0688,19.1,19.0453,19.0766,322000.0
2012-02-14 13:30:00,24.4,24.43,24.38,24.39,239600.0,19.0766,19.1,19.061,19.0688,239600.0
2012-02-14 14:00:00,24.39,24.4,24.34,24.35,356200.0,19.0688,19.0766,19.0297,19.0375,356200.0
2012-02-14 14:30:00,24.35,24.4,24.34,24.38,295800.0,19.0375,19.0766,19.0297,19.061,295800.0
2012-02-14 15:00:00,24.38,24.41,24.33,24.38,613200.0,19.061,19.0844,19.0219,19.061,613200.0
2012-02-14 15:30:00,24.39,24.56,24.38,24.56,1329400.0,19.0688,19.2017,19.061,19.2017,1329400.0
2012-02-15 09:30:00,24.53,24.58,24.5,24.55,778200.0,19.1782,19.2173,19.1548,19.1939,778200.0
2012-02-15 10:00:00,24.55,24.58,24.48,24.5,514000.0,19.1939,19.2173,19.1391,19.1548,514000.0
2012-02-15 10:30:00,24.51,24.55,24.49,24.52,517200.0,19.1626,19.1939,19.147,19.1704,517200.0
2012-02-15 11:00:00,24.51,24.6,24.5,24.6,372800.0,19.1626,19.233,19.1548,19.233,372800.0
2012-02-15 11:30:00,24.6,24.6,24.57,24.58,357400.0,19.233,19.233,19.2095,19.2173,357400.0
2012-02-15 12:00:00,24.58,24.6,24.55,24.55,488400.0,19.2173,19.233,19.1939,19.1939,488400.0
2012-02-15 12:30:00,24.55,24.57,24.45,24.46,431400.0,19.1939,19.2095,19.1157,19.1235,431400.0
2012-02-15 13:00:00,24.47,24.49,24.4,24.45,551400.0,19.1313,19.147,19.0766,19.1157,551400.0
2012-02-15 13:30:00,24.44,24.45,24.39,24.42,330200.0,19.1079,19.1157,19.0688,19.0922,330200.0
2012-02-15 14:00:00,24.43,24.43,24.32,24.36,472400.0,19.1,19.1,19.014,19.0453,472400.0
2012-02-15 14:30:00,24.36,24.37,24.24,24.25,489000.0,19.0453,19.0531,18.9515,18.9593,489000.0
2012-02-15 15:00:00,24.24,24.25,24.21,24.24,758800.0,18.9515,18.9593,18.928,18.9515,758800.0
2012-02-15 15:30:00,24.24,24.29,24.21,24.25,1375600.0,18.9515,18.9906,18.928,18.9593,1375600.0
2012-02-16 09:30:00,24.18,24.4,24.17,24.36,1761600.0,18.9046,19.0766,18.8968,19.0453,1761600.0
2012-02-16 10:00:00,24.36,24.4,24.31,24.35,1102000.0,19.0453,19.0766,19.0062,19.0375,1102000.0
2012-02-16 10:30:00,24.35,24.37,24.27,24.27,646800.0,19.0375,19.0531,18.975,18.975,646800.0
2012-02-16 11:00:00,24.28,24.31,24.2,24.29,776800.0,18.9828,19.0062,18.9202,18.9906,776800.0
2012-02-16 11:30:00,24.29,24.35,24.25,24.31,568200.0,18.9906,19.0375,18.9593,19.0062,568200.0
2012-02-16 12:00:00,24.31,24.35,24.29,24.34,308200.0,19.0062,19.0375,18.9906,19.0297,308200.0
2012-02-16 12:30:00,24.34,24.35,24.28,24.32,424400.0,19.0297,19.0375,18.9828,19.014,424400.0
2012-02-16 13:00:00,24.32,24.33,24.29,24.3,484600.0,19.014,19.0219,18.9906,18.9984,484600.0
2012-02-16 13:30:00,24.31,24.33,24.25,24.27,422600.0,19.0062,19.0219,18.9593,18.975,422600.0
2012-02-16 14:00:00,24.27,24.31,24.27,24.3,376800.0,18.975,19.0062,18.975,18.9984,376800.0
2012-02-16 14:30:00,24.3,24.31,24.25,24.29,348600.0,18.9984,19.0062,18.9593,18.9906,348600.0
2012-02-16 15:00:00,24.28,24.32,24.28,24.31,525200.0,18.9828,19.014,18.9828,19.0062,525200.0
2012-02-16 15:30:00,24.31,24.31,24.25,24.27,1525200.0,19.0062,19.0062,18.9593,18.975,1525200.0
2012-02-17 09:30:00,24.36,24.51,24.28,24.45,2923400.0,19.0453,19.1626,18.9828,19.1157,2923400.0
2012-02-17 10:00:00,24.45,24.49,24.42,24.43,803400.0,19.1157,19.147,19.0922,19.1,803400.0
2012-02-17 10:30:00,24.43,24.43,24.36,24.39,563200.0,19.1,19.1,19.0453,19.0688,563200.0
2012-02-17 11:00:00,24.39,24.39,24.31,24.32,518800.0,19.0688,19.0688,19.0062,19.014,518800.0
2012-02-17 11:30:00,24.32,24.36,24.29,24.36,560000.0,19.014,19.0453,18.9906,19.0453,560000.0
2012-02-17 12:00:00,24.36,24.41,24.35,24.36,824400.0,19.0453,19.0844,19.0375,19.0453,824400.0
2012-02-17 12:30:00,24.36,24.39,24.25,24.25,864600.0,19.0453,19.0688,18.9593,18.9593,864600.0
2012-02-17 13:00:00,24.26,24.32,24.26,24.3,528000.0,18.9671,19.014,18.9671,18.9984,528000.0
2012-02-17 13:30:00,24.3,24.33,24.29,24.29,463800.0,18.9984,19.0219,18.9906,18.9906,463800.0
2012-02-17 14:00:00,24.29,24.33,24.28,24.31,532400.0,18.9906,19.0219,18.9828,19.0062,532400.0
2012-02-17 14:30:00,24.31,24.33,24.29,24.32,547200.0,19.0062,19.0219,18.9906,19.014,547200.0
2012-02-17 15:00:00,24.32,24.33,24.25,24.28,1108600.0,19.014,19.0219,18.9593,18.9828,1108600.0
2012-02-17 15:30:00,24.28,24.28,24.22,24.22,1850400.0,18.9828,18.9828,18.9359,18.9359,1850400.0
2012-02-21 09:30:00,24.21,24.43,24.18,24.31,1050600.0,18.928,19.1,18.9046,19.0062,1050600.0
2012-02-21 10:00:00,24.31,24.36,24.3,24.31,483600.0,19.0062,19.0453,18.9984,19.0062,483600.0
2012-02-21 10:30:00,24.31,24.36,24.31,24.32,734400.0,19.0062,19.0453,19.0062,19.014,734400.0
2012-02-21 11:00:00,24.32,24.36,24.3,24.34,528200.0,19.014,19.0453,18.9984,19.0297,528200.0
2012-02-21 11:30:00,24.35,24.35,24.28,24.31,414000.0,19.0375,19.0375,18.9828,19.0062,414000.0
2012-02-21 12:00:00,24.31,24.38,24.28,24.33,308800.0,19.0062,19.061,18.9828,19.0219,308800.0
2012-02-21 12:30:00,24.33,24.34,24.3,24.32,685200.0,19.0219,19.0297,18.9984,19.014,685200.0
2012-02-21 13:00:00,24.32,24.32,24.27,24.29,203200.0,19.014,19.014,18.975,18.9906,203200.0
2012-02-21 13:30:00,24.29,24.3,24.23,24.24,340000.0,18.9906,18.9984,18.9437,18.9515,340000.0
2012-02-21 14:00:00,24.24,24.25,24.12,24.15,448200.0,18.9515,18.9593,18.8577,18.8811,448200.0
2012-02-21 14:30:00,24.15,24.16,24.04,24.07,613200.0,18.8811,18.889,18.7951,18.8186,613200.0
2012-02-21 15:00:00,24.07,24.11,24.05,24.11,670600.0,18.8186,18.8499,18.803,18.8499,670600.0
2012-02-21 15:30:00,24.11,24.14,24.06,24.14,1240000.0,18.8499,18.8733,18.8108,18.8733,1240000.0
2012-02-22 09:30:00,24.15,24.19,23.93,24.08,956000.0,18.8811,18.9124,18.7091,18.8264,956000.0
2012-02-22 10:00:00,24.08,24.14,23.99,24.08,719400.0,18.8264,18.8733,18.756,18.8264,719400.0
2012-02-22 10:30:00,24.07,24.08,24.0,24.03,726400.0,18.8186,18.8264,18.7639,18.7873,726400.0
2012-02-22 11:00:00,24.04,24.07,23.98,24.0,484400.0,18.7951,18.8186,18.7482,18.7639,484400.0
2012-02-22 11:30:00,24.0,24.05,23.94,23.94,767200.0,18.7639,18.803,18.717,18.717,767200.0
2012-02-22 12:00:00,23.93,24.0,23.93,23.99,401400.0,18.7091,18.7639,18.7091,18.756,401400.0
2012-02-22 12:30:00,23.99,24.0,23.96,23.99,433000.0,18.756,18.7639,18.7326,18.756,433000.0
2012-02-22 13:00:00,23.99,24.11,23.98,24.11,390600.0,18.756,18.8499,18.7482,18.8499,390600.0
2012-02-22 13:30:00,24.11,24.14,24.09,24.11,368200.0,18.8499,18.8733,18.8342,18.8499,368200.0
2012-02-22 14:00:00,24.11,24.13,24.08,24.09,413800.0,18.8499,18.8655,18.8264,18.8342,413800.0
2012-02-22 14:30:00,24.09,24.11,24.08,24.11,508400.0,18.8342,18.8499,18.8264,18.8499,508400.0
2012-02-22 15:00:00,24.11,24.22,24.11,24.19,547600.0,18.8499,18.9359,18.8499,18.9124,547600.0
2012-02-22 15:30:00,24.19,24.19,24.13,24.17,1078600.0,18.9124,18.9124,18.8655,18.8968,1078600.0
2012-02-23 09:30:00,24.17,24.26,24.02,24.02,789000.0,18.8968,18.9671,18.7795,18.7795,789000.0
2012-02-23 10:00:00,24.02,24.21,24.01,24.03,583400.0,18.7795,18.928,18.7717,18.7873,583400.0
2012-02-23 10:30:00,24.03,24.22,24.0,24.18,920000.0,18.7873,18.9359,18.7639,18.9046,920000.0
2012-02-23 11:00:00,24.18,24.19,24.12,24.17,635400.0,18.9046,18.9124,18.8577,18.8968,635400.0
2012-02-23 11:30:00,24.18,24.2,24.14,24.2,332600.0,18.9046,18.9202,18.8733,18.9202,332600.0
2012-02-23 12:00:00,24.19,24.23,24.17,24.2,447400.0,18.9124,18.9437,18.8968,18.9202,447400.0
2012-02-23 12:30:00,24.2,24.22,24.13,24.14,492200.0,18.9202,18.9359,18.8655,18.8733,492200.0
2012-02-23 13:00:00,24.14,24.15,24.1,24.13,343600.0,18.8733,18.8811,18.842,18.8655,343600.0
2012-02-23 13:30:00,24.12,24.15,24.11,24.14,520000.0,18.8577,18.8811,18.8499,18.8733,520000.0
2012-02-23 14:00:00,24.15,24.15,24.11,24.15,498200.0,18.8811,18.8811,18.8499,18.8811,498200.0
2012-02-23 14:30:00,24.15,24.17,24.13,24.16,463000.0,18.8811,18.8968,18.8655,18.889,463000.0
2012-02-23 15:00:00,24.17,24.27,24.15,24.25,746200.0,18.8968,18.975,18.8811,18.9593,746200.0
2012-02-23 15:30:00,24.25,24.28,24.22,24.23,959200.0,18.9593,18.9828,18.9359,18.9437,959200.0
2012-02-24 09:30:00,24.2,24.25,24.05,24.18,1212400.0,18.9202,18.9593,18.803,18.9046,1212400.0
2012-02-24 10:00:00,24.18,24.35,24.17,24.33,863200.0,18.9046,19.0375,18.8968,19.0219,863200.0
2012-02-24 10:30:00,24.33,24.34,24.23,24.26,364000.0,19.0219,19.0297,18.9437,18.9671,364000.0
2012-02-24 11:00:00,24.25,24.34,24.25,24.3,274200.0,18.9593,19.0297,18.9593,18.9984,274200.0
2012-02-24 11:30:00,24.3,24.3,24.25,24.29,318600.0,18.9984,18.9984,18.9593,18.9906,318600.0
2012-02-24 12:00:00,24.28,24.29,24.25,24.29,219400.0,18.9828,18.9906,18.9593,18.9906,219400.0
2012-02-24 12:30:00,24.28,24.29,24.23,24.23,248800.0,18.9828,18.9906,18.9437,18.9437,248800.0
2012-02-24 13:00:00,24.23,24.25,24.2,24.2,235600.0,18.9437,18.9593,18.9202,18.9202,235600.0
2012-02-24 13:30:00,24.2,24.22,24.14,24.18,327800.0,18.9202,18.9359,18.8733,18.9046,327800.0
2012-02-24 14:00:00,24.18,24.25,24.16,24.16,310600.0,18.9046,18.9593,18.889,18.889,310600.0
2012-02-24 14:30:00,24.15,24.15,24.09,24.12,457200.0,18.8811,18.8811,18.8342,18.8577,457200.0
2012-02-24 15:00:00,24.11,24.19,24.11,24.17,391200.0,18.8499,18.9124,18.8499,18.8968,391200.0
2012-02-24 15:30:00,24.17,24.18,24.11,24.16,878000.0,18.8968,18.9046,18.8499,18.889,878000.0
2012-02-27 09:30:00,24.06,24.14,23.89,23.99,947800.0,18.8108,18.8733,18.6779,18.756,947800.0
2012-02-27 10:00:00,24.0,24.05,23.97,24.05,707000.0,18.7639,18.803,18.7404,18.803,707000.0
2012-02-27 10:30:00,24.04,24.11,24.0,24.11,373600.0,18.7951,18.8499,18.7639,18.8499,373600.0
2012-02-27 11:00:00,24.11,24.28,24.1,24.27,533800.0,18.8499,18.9828,18.842,18.975,533800.0
2012-02-27 11:30:00,24.27,24.28,24.2,24.22,452200.0,18.975,18.9828,18.9202,18.9359,452200.0
2012-02-27 12:00:00,24.22,24.24,24.17,24.19,194800.0,18.9359,18.9515,18.8968,18.9124,194800.0
2012-02-27 12:30:00,24.19,24.24,24.17,24.21,235000.0,18.9124,18.9515,18.8968,18.928,235000.0
2012-02-27 13:00:00,24.21,24.22,24.1,24.12,218000.0,18.928,18.9359,18.842,18.8577,218000.0
2012-02-27 13:30:00,24.11,24.21,24.11,24.17,440400.0,18.8499,18.928,18.8499,18.8968,440400.0
2012-02-27 14:00:00,24.17,24.21,24.16,24.21,295200.0,18.8968,18.928,18.889,18.928,295200.0
2012-02-27 14:30:00,24.21,24.21,24.16,24.18,349000.0,18.928,18.928,18.889,18.9046,349000.0
2012-02-27 15:00:00,24.18,24.24,24.13,24.16,457800.0,18.9046,18.9515,18.8655,18.889,457800.0
2012-02-27 15:30:00,24.16,24.18,24.11,24.11,997200.0,18.889,18.9046,18.8499,18.8499,997200.0
2012-02-28 09:30:00,24.07,24.25,24.07,24.18,543000.0,18.8186,18.9593,18.8186,18.9046,543000.0
2012-02-28 10:00:00,24.18,24.25,24.11,24.22,626200.0,18.9046,18.9593,18.8499,18.9359,626200.0
2012-02-28 10:30:00,24.22,24.28,24.21,24.27,685400.0,18.9359,18.9828,18.928,18.975,685400.0
2012-02-28 11:00:00,24.27,24.32,24.25,24.28,481600.0,18.975,19.014,18.9593,18.9828,481600.0
2012-02-28 11:30:00,24.29,24.29,24.25,24.28,247400.0,18.9906,18.9906,18.9593,18.9828,247400.0
2012-02-28 12:00:00,24.28,24.29,24.25,24.28,257400.0,18.9828,18.9906,18.9593,18.9828,257400.0
2012-02-28 12:30:00,24.29,24.33,24.25,24.32,386600.0,18.9906,19.0219,18.9593,19.014,386600.0
2012-02-28 13:00:00,24.32,24.38,24.29,24.36,509800.0,19.014,19.061,18.9906,19.0453,509800.0
2012-02-28 13:30:00,24.36,24.36,24.3,24.3,507800.0,19.0453,19.0453,18.9984,18.9984,507800.0
2012-02-28 14:00:00,24.3,24.32,24.27,24.27,452000.0,18.9984,19.014,18.975,18.975,452000.0
2012-02-28 14:30:00,24.27,24.34,24.27,24.31,338800.0,18.975,19.0297,18.975,19.0062,338800.0
2012-02-28 15:00:00,24.31,24.42,24.31,24.41,524000.0,19.0062,19.0922,19.0062,19.0844,524000.0
2012-02-28 15:30:00,24.41,24.46,24.39,24.46,1447200.0,19.0844,19.1235,19.0688,19.1235,1447200.0
2012-02-29 09:30:00,24.43,24.44,24.25,24.4,872000.0,19.1,19.1079,18.9593,19.0766,872000.0
2012-02-29 10:00:00,24.4,24.44,24.25,24.43,896000.0,19.0766,19.1079,18.9593,19.1,896000.0
2012-02-29 10:30:00,24.44,24.44,24.31,24.35,837400.0,19.1079,19.1079,19.0062,19.0375,837400.0
2012-02-29 11:00:00,24.35,24.37,24.3,24.3,608200.0,19.0375,19.0531,18.9984,18.9984,608200.0
2012-02-29 11:30:00,24.3,24.37,24.28,24.36,322600.0,18.9984,19.0531,18.9828,19.0453,322600.0
2012-02-29 12:00:00,24.36,24.4,24.31,24.39,337800.0,19.0453,19.0766,19.0062,19.0688,337800.0
2012-02-29 12:30:00,24.38,24.39,24.3,24.33,284600.0,19.061,19.0688,18.9984,19.0219,284600.0
2012-02-29 13:00:00,24.34,24.35,24.28,24.3,284800.0,19.0297,19.0375,18.9828,18.9984,284800.0
2012-02-29 13:30:00,24.3,24.36,24.25,24.35,372400.0,18.9984,19.0453,18.9593,19.0375,372400.0
2012-02-29 14:00:00,24.34,24.42,24.34,24.38,423000.0,19.0297,19.0922,19.0297,19.061,423000.0
2012-02-29 14:30:00,24.38,24.38,24.31,24.32,351600.0,19.061,19.061,19.0062,19.014,351600.0
2012-02-29 15:00:00,24.32,24.33,24.25,24.27,696600.0,19.014,19.0219,18.9593,18.975,696600.0
2012-02-29 15:30:00,24.27,24.35,24.25,24.3,1945600.0,18.975,19.0375,18.9593,18.9984,1945600.0
2012-03-01 09:30:00,24.35,24.45,24.25,24.35,908200.0,19.0375,19.1157,18.9593,19.0375,908200.0
2012-03-01 10:00:00,24.35,24.35,24.25,24.31,642800.0,19.0375,19.0375,18.9593,19.0062,642800.0
2012-03-01 10:30:00,24.31,24.33,24.24,24.31,437400.0,19.0062,19.0219,18.9515,19.0062,437400.0
2012-03-01 11:00:00,24.32,24.4,24.31,24.37,405400.0,19.014,19.0766,19.0062,19.0531,405400.0
2012-03-01 11:30:00,24.38,24.45,24.35,24.45,347800.0,19.061,19.1157,19.0375,19.1157,347800.0
2012-03-01 12:00:00,24.45,24.48,24.44,24.47,354000.0,19.1157,19.1391,19.1079,19.1313,354000.0
2012-03-01 12:30:00,24.47,24.53,24.47,24.52,516000.0,19.1313,19.1782,19.1313,19.1704,516000.0
2012-03-01 13:00:00,24.52,24.55,24.49,24.51,906000.0,19.1704,19.1939,19.147,19.1626,906000.0
2012-03-01 13:30:00,24.51,24.53,24.48,24.49,291400.0,19.1626,19.1782,19.1391,19.147,291400.0
2012-03-01 14:00:00,24.49,24.5,24.42,24.43,583200.0,19.147,19.1548,19.0922,19.1,583200.0
2012-03-01 14:30:00,24.43,24.43,24.36,24.42,452400.0,19.1,19.1,19.0453,19.0922,452400.0
2012-03-01 15:00:00,24.42,24.43,24.29,24.34,567400.0,19.0922,19.1,18.9906,19.0297,567400.0
2012-03-01 15:30:00,24.33,24.37,24.29,24.36,1442000.0,19.0219,19.0531,18.9906,19.0453,1442000.0
2012-03-02 09:30:00,24.38,24.53,24.27,24.45,1230000.0,19.061,19.1782,18.975,19.1157,1230000.0
2012-03-02 10:00:00,24.45,24.53,24.4,24.5,748400.0,19.1157,19.1782,19.0766,19.1548,748400.0
2012-03-02 10:30:00,24.5,24.56,24.48,24.49,574400.0,19.1548,19.2017,19.1391,19.147,574400.0
2012-03-02 11:00:00,24.49,24.51,24.42,24.47,592600.0,19.147,19.1626,19.0922,19.1313,592600.0
2012-03-02 11:30:00,24.47,24.5,24.35,24.4,429200.0,19.1313,19.1548,19.0375,19.0766,429200.0
2012-03-02 12:00:00,24.4,24.41,24.33,24.36,285400.0,19.0766,19.0844,19.0219,19.0453,285400.0
2012-03-02 12:30:00,24.36,24.39,24.33,24.37,236000.0,19.0453,19.0688,19.0219,19.0531,236000.0
2012-03-02 13:00:00,24.36,24.36,24.28,24.3,568200.0,19.0453,19.0453,18.9828,18.9984,568200.0
2012-03-02 13:30:00,24.3,24.37,24.3,24.36,323600.0,18.9984,19.0531,18.9984,19.0453,323600.0
2012-03-02 14:00:00,24.36,24.36,24.31,24.34,245400.0,19.0453,19.0453,19.0062,19.0297,245400.0
2012-03-02 14:30:00,24.34,24.38,24.33,24.37,371800.0,19.0297,19.061,19.0219,19.0531,371800.0
2012-03-02 15:00:00,24.38,24.46,24.38,24.45,762000.0,19.061,19.1235,19.061,19.1157,762000.0
2012-03-02 15:30:00,24.45,24.48,24.42,24.44,1045800.0,19.1157,19.1391,19.0922,19.1079,1045800.0
2012-03-05 09:30:00,24.35,24.5,24.35,24.49,594200.0,19.0375,19.1548,19.0375,19.147,594200.0
2012-03-05 10:00:00,24.48,24.55,24.36,24.43,734800.0,19.1391,19.1939,19.0453,19.1,734800.0
2012-03-05 10:30:00,24.43,24.49,24.38,24.43,697800.0,19.1,19.147,19.061,19.1,697800.0
2012-03-05 11:00:00,24.43,24.53,24.39,24.43,1067400.0,19.1,19.1782,19.0688,19.1,1067400.0
2012-03-05 11:30:00,24.43,24.53,24.43,24.52,656200.0,19.1,19.1782,19.1,19.1704,656200.0
2012-03-05 12:00:00,24.52,24.54,24.49,24.51,400000.0,19.1704,19.186,19.147,19.1626,400000.0
2012-03-05 12:30:00,24.51,24.54,24.49,24.5,331800.0,19.1626,19.186,19.147,19.1548,331800.0
2012-03-05 13:00:00,24.5,24.58,24.5,24.58,352600.0,19.1548,19.2173,19.1548,19.2173,352600.0
2012-03-05 13:30:00,24.57,24.58,24.52,24.55,307000.0,19.2095,19.2173,19.1704,19.1939,307000.0
2012-03-05 14:00:00,24.55,24.57,24.5,24.55,378000.0,19.1939,19.2095,19.1548,19.1939,378000.0
2012-03-05 14:30:00,24.55,24.6,24.5,24.6,336600.0,19.1939,19.233,19.1548,19.233,336600.0
2012-03-05 15:00:00,24.6,24.7,24.59,24.65,872000.0,19.233,19.3111,19.2251,19.272,872000.0
2012-03-05 15:30:00,24.65,24.65,24.5,24.53,1647600.0,19.272,19.272,19.1548,19.1782,1647600.0
2012-03-06 09:30:00,24.31,24.52,24.25,24.28,1184000.0,19.0062,19.1704,18.9593,18.9828,1184000.0
2012-03-06 10:00:00,24.28,24.31,24.18,24.18,744800.0,18.9828,19.0062,18.9046,18.9046,744800.0
2012-03-06 10:30:00,24.18,24.23,24.09,24.13,826000.0,18.9046,18.9437,18.8342,18.8655,826000.0
2012-03-06 11:00:00,24.12,24.16,24.1,24.15,669800.0,18.8577,18.889,18.842,18.8811,669800.0
2012-03-06 11:30:00,24.16,24.16,24.07,24.09,721200.0,18.889,18.889,18.8186,18.8342,721200.0
2012-03-06 12:00:00,24.09,24.13,24.06,24.08,342400.0,18.8342,18.8655,18.8108,18.8264,342400.0
2012-03-06 12:30:00,24.08,24.13,24.08,24.1,287400.0,18.8264,18.8655,18.8264,18.842,287400.0
2012-03-06 13:00:00,24.1,24.14,24.09,24.13,332800.0,18.842,18.8733,18.8342,18.8655,332800.0
2012-03-06 13:30:00,24.14,24.18,24.13,24.16,302800.0,18.8733,18.9046,18.8655,18.889,302800.0
2012-03-06 14:00:00,24.15,24.17,24.08,24.09,315400.0,18.8811,18.8968,18.8264,18.8342,315400.0
2012-03-06 14:30:00,24.09,24.11,24.05,24.09,415600.0,18.8342,18.8499,18.803,18.8342,415600.0
2012-03-06 15:00:00,24.09,24.17,24.09,24.17,433000.0,18.8342,18.8968,18.8342,18.8968,433000.0
2012-03-06 15:30:00,24.17,24.2,24.13,24.17,1043400.0,18.8968,18.9202,18.8655,18.8968,1043400.0
2012-03-07 09:30:00,24.22,24.33,24.2,24.32,638400.0,18.9359,19.0219,18.9202,19.014,638400.0
2012-03-07 10:00:00,24.33,24.44,24.29,24.39,828800.0,19.0219,19.1079,18.9906,19.0688,828800.0
2012-03-07 10:30:00,24.39,24.42,24.33,24.38,1475000.0,19.0688,19.0922,19.0219,19.061,1475000.0
2012-03-07 11:00:00,24.38,24.45,24.36,24.36,493800.0,19.061,19.1157,19.0453,19.0453,493800.0
2012-03-07 11:30:00,24.36,24.39,24.35,24.39,354600.0,19.0453,19.0688,19.0375,19.0688,354600.0
2012-03-07 12:00:00,24.39,24.41,24.38,24.41,383200.0,19.0688,19.0844,19.061,19.0844,383200.0
2012-03-07 12:30:00,24.41,24.61,24.41,24.61,1336200.0,19.0844,19.2408,19.0844,19.2408,1336200.0
2012-03-07 13:00:00,24.61,24.64,24.57,24.59,373200.0,19.2408,19.2642,19.2095,19.2251,373200.0
2012-03-07 13:30:00,24.59,24.61,24.57,24.58,308600.0,19.2251,19.2408,19.2095,19.2173,308600.0
2012-03-07 14:00:00,24.58,24.63,24.57,24.62,499400.0,19.2173,19.2564,19.2095,19.2486,499400.0
2012-03-07 14:30:00,24.62,24.68,24.57,24.64,640600.0,19.2486,19.2955,19.2095,19.2642,640600.0
2012-03-07 15:00:00,24.64,24.73,24.64,24.68,918800.0,19.2642,19.3346,19.2642,19.2955,918800.0
2012-03-07 15:30:00,24.68,24.76,24.68,24.75,2470800.0,19.2955,19.358,19.2955,19.3502,2470800.0
2012-03-08 09:30:00,24.85,25.34,24.82,25.32,4036600.0,19.4284,19.8115,19.405,19.7959,4036600.0
2012-03-08 10:00:00,25.31,25.32,25.15,25.19,2110400.0,19.7881,19.7959,19.663,19.6942,2110400.0
2012-03-08 10:30:00,25.18,25.28,25.09,25.25,920600.0,19.6864,19.7646,19.6161,19.7411,920600.0
2012-03-08 11:00:00,25.25,25.38,25.23,25.27,984200.0,19.7411,19.8428,19.7255,19.7568,984200.0
2012-03-08 11:30:00,25.26,25.29,25.15,25.21,838200.0,19.749,19.7724,19.663,19.7099,838200.0
2012-03-08 12:00:00,25.21,25.25,25.18,25.23,500600.0,19.7099,19.7411,19.6864,19.7255,500600.0
2012-03-08 12:30:00,25.23,25.25,25.17,25.18,474400.0,19.7255,19.7411,19.6786,19.6864,474400.0
2012-03-08 13:00:00,25.18,25.23,25.15,25.17,434600.0,19.6864,19.7255,19.663,19.6786,434600.0
2012-03-08 13:30:00,25.17,25.19,25.13,25.17,452800.0,19.6786,19.6942,19.6473,19.6786,452800.0
2012-03-08 14:00:00,25.17,25.18,25.13,25.18,477000.0,19.6786,19.6864,19.6473,19.6864,477000.0
2012-03-08 14:30:00,25.18,25.2,25.14,25.16,955600.0,19.6864,19.7021,19.6551,19.6708,955600.0
2012-03-08 15:00:00,25.16,25.26,25.13,25.22,801600.0,19.6708,19.749,19.6473,19.7177,801600.0
2012-03-08 15:30:00,25.22,25.29,25.18,25.18,1672200.0,19.7177,19.7724,19.6864,19.6864,1672200.0
2012-03-09 09:30:00,25.92,26.05,25.58,25.73,4300200.0,20.265,20.3666,19.9991,20.1164,4300200.0
2012-03-09 10:00:00,25.73,25.75,25.54,25.74,1907200.0,20.1164,20.1321,19.9679,20.1242,1907200.0
2012-03-09 10:30:00,25.74,25.92,25.68,25.72,2353400.0,20.1242,20.265,20.0773,20.1086,2353400.0
2012-03-09 11:00:00,25.72,25.72,25.56,25.68,1229800.0,20.1086,20.1086,19.9835,20.0773,1229800.0
2012-03-09 11:30:00,25.67,25.8,25.62,25.75,1147000.0,20.0695,20.1711,20.0304,20.1321,1147000.0
2012-03-09 12:00:00,25.75,25.91,25.75,25.89,1535200.0,20.1321,20.2572,20.1321,20.2415,1535200.0
2012-03-09 12:30:00,25.89,26.1,25.88,26.1,2052600.0,20.2415,20.4057,20.2337,20.4057,2052600.0
2012-03-09 13:00:00,26.09,26.24,26.07,26.09,2129200.0,20.3979,20.5152,20.3822,20.3979,2129200.0
2012-03-09 13:30:00,26.1,26.1,25.92,25.93,1704600.0,20.4057,20.4057,20.265,20.2728,1704600.0
2012-03-09 14:00:00,25.93,25.94,25.89,25.91,1643400.0,20.2728,20.2806,20.2415,20.2572,1643400.0
2012-03-09 14:30:00,25.92,25.99,25.88,25.92,2264400.0,20.265,20.3197,20.2337,20.265,2264400.0
2012-03-09 15:00:00,25.92,25.96,25.8,25.83,1842400.0,20.265,20.2962,20.1711,20.1946,1842400.0
2012-03-09 15:30:00,25.83,25.92,25.68,25.91,2403000.0,20.1946,20.265,20.0773,20.2572,2403000.0
2012-03-12 09:30:00,25.95,26.01,25.85,25.9,1301600.0,20.2884,20.3353,20.2102,20.2493,1301600.0
2012-03-12 10:00:00,25.9,25.9,25.78,25.79,1062400.0,20.2493,20.2493,20.1555,20.1633,1062400.0
2012-03-12 10:30:00,25.78,25.83,25.75,25.82,843000.0,20.1555,20.1946,20.1321,20.1868,843000.0
2012-03-12 11:00:00,25.83,25.84,25.71,25.72,953800.0,20.1946,20.2024,20.1008,20.1086,953800.0
2012-03-12 11:30:00,25.72,25.74,25.64,25.65,837200.0,20.1086,20.1242,20.0461,20.0539,837200.0
2012-03-12 12:00:00,25.65,25.75,25.63,25.67,740000.0,20.0539,20.1321,20.0382,20.0695,740000.0
2012-03-12 12:30:00,25.66,25.72,25.65,25.71,610400.0,20.0617,20.1086,20.0539,20.1008,610400.0
2012-03-12 13:00:00,25.71,25.72,25.66,25.68,513200.0,20.1008,20.1086,20.0617,20.0773,513200.0
2012-03-12 13:30:00,25.68,25.72,25.68,25.68,506200.0,20.0773,20.1086,20.0773,20.0773,506200.0
2012-03-12 14:00:00,25.68,25.71,25.66,25.67,434000.0,20.0773,20.1008,20.0617,20.0695,434000.0
2012-03-12 14:30:00,25.67,25.68,25.64,25.65,498000.0,20.0695,20.0773,20.0461,20.0539,498000.0
2012-03-12 15:00:00,25.65,25.66,25.47,25.48,1815200.0,20.0539,20.0617,19.9131,19.921,1815200.0
2012-03-12 15:30:00,25.48,25.57,25.48,25.57,2450800.0,19.921,19.9913,19.921,19.9913,2450800.0
2012-03-13 09:30:00,25.62,25.73,25.56,25.65,1632600.0,20.0304,20.1164,19.9835,20.0539,1632600.0
2012-03-13 10:00:00,25.65,25.68,25.61,25.68,946800.0,20.0539,20.0773,20.0226,20.0773,946800.0
2012-03-13 10:30:00,25.68,25.83,25.67,25.82,816600.0,20.0773,20.1946,20.0695,20.1868,816600.0
2012-03-13 11:00:00,25.82,25.99,25.8,25.96,1717800.0,20.1868,20.3197,20.1711,20.2962,1717800.0
2012-03-13 11:30:00,25.97,26.03,25.95,26.03,1530000.0,20.3041,20.351,20.2884,20.351,1530000.0
2012-03-13 12:00:00,26.03,26.05,25.93,25.97,1117400.0,20.351,20.3666,20.2728,20.3041,1117400.0
2012-03-13 12:30:00,25.97,25.98,25.92,25.98,471600.0,20.3041,20.3119,20.265,20.3119,471600.0
2012-03-13 13:00:00,25.98,26.03,25.97,25.98,454000.0,20.3119,20.351,20.3041,20.3119,454000.0
2012-03-13 13:30:00,25.98,26.01,25.95,26.0,435600.0,20.3119,20.3353,20.2884,20.3275,435600.0
2012-03-13 14:00:00,26.0,26.04,25.95,25.97,765600.0,20.3275,20.3588,20.2884,20.3041,765600.0
2012-03-13 14:30:00,25.97,26.04,25.97,26.01,979000.0,20.3041,20.3588,20.3041,20.3353,979000.0
2012-03-13 15:00:00,26.01,26.04,26.0,26.04,2504400.0,20.3353,20.3588,20.3275,20.3588,2504400.0
2012-03-13 15:30:00,26.03,26.18,26.01,26.17,3690000.0,20.351,20.4682,20.3353,20.4604,3690000.0
2012-03-14 09:30:00,26.02,26.39,25.96,26.33,2418800.0,20.3432,20.6324,20.2962,20.5855,2418800.0
2012-03-14 10:00:00,26.34,26.43,26.28,26.43,1667400.0,20.5933,20.6637,20.5464,20.6637,1667400.0
2012-03-14 10:30:00,26.43,26.46,26.4,26.42,1145000.0,20.6637,20.6872,20.6402,20.6559,1145000.0
2012-03-14 11:00:00,26.42,26.43,26.36,26.38,803800.0,20.6559,20.6637,20.609,20.6246,803800.0
2012-03-14 11:30:00,26.39,26.43,26.36,26.4,814400.0,20.6324,20.6637,20.609,20.6402,814400.0
2012-03-14 12:00:00,26.39,26.43,26.36,26.4,483000.0,20.6324,20.6637,20.609,20.6402,483000.0
2012-03-14 12:30:00,26.4,26.41,26.37,26.4,553600.0,20.6402,20.6481,20.6168,20.6402,553600.0
2012-03-14 13:00:00,26.4,26.41,26.35,26.39,546800.0,20.6402,20.6481,20.6012,20.6324,546800.0
2012-03-14 13:30:00,26.39,26.4,26.32,26.34,756000.0,20.6324,20.6402,20.5777,20.5933,756000.0
2012-03-14 14:00:00,26.34,26.37,26.31,26.31,863000.0,20.5933,20.6168,20.5699,20.5699,863000.0
2012-03-14 14:30:00,26.31,26.33,26.25,26.32,798600.0,20.5699,20.5855,20.523,20.5777,798600.0
2012-03-14 15:00:00,26.32,26.36,26.25,26.29,1050600.0,20.5777,20.609,20.523,20.5542,1050600.0
2012-03-14 15:30:00,26.29,26.35,26.28,26.33,1731400.0,20.5542,20.6012,20.5464,20.5855,1731400.0
2012-03-15 09:30:00,26.42,26.45,26.36,26.43,1579000.0,20.6559,20.6793,20.609,20.6637,1579000.0
2012-03-15 10:00:00,26.43,26.46,26.35,26.43,1240000.0,20.6637,20.6872,20.6012,20.6637,1240000.0
2012-03-15 10:30:00,26.43,26.43,26.38,26.4,924000.0,20.6637,20.6637,20.6246,20.6402,924000.0
2012-03-15 11:00:00,26.4,26.43,26.34,26.41,786800.0,20.6402,20.6637,20.5933,20.6481,786800.0
2012-03-15 11:30:00,26.41,26.45,26.41,26.43,539200.0,20.6481,20.6793,20.6481,20.6637,539200.0
2012-03-15 12:00:00,26.43,26.5,26.43,26.49,1102200.0,20.6637,20.7184,20.6637,20.7106,1102200.0
2012-03-15 12:30:00,26.49,26.5,26.48,26.5,423200.0,20.7106,20.7184,20.7028,20.7184,423200.0
2012-03-15 13:00:00,26.49,26.5,26.44,26.44,572600.0,20.7106,20.7184,20.6715,20.6715,572600.0
2012-03-15 13:30:00,26.44,26.47,26.43,26.43,450000.0,20.6715,20.695,20.6637,20.6637,450000.0
2012-03-15 14:00:00,26.43,26.5,26.43,26.49,531600.0,20.6637,20.7184,20.6637,20.7106,531600.0
2012-03-15 14:30:00,26.49,26.49,26.46,26.48,583400.0,20.7106,20.7106,20.6872,20.7028,583400.0
2012-03-15 15:00:00,26.48,26.5,26.47,26.5,839600.0,20.7028,20.7184,20.695,20.7184,839600.0
2012-03-15 15:30:00,26.5,26.56,26.5,26.54,1373200.0,20.7184,20.7653,20.7184,20.7497,1373200.0
2012-03-16 09:30:00,26.63,26.68,26.54,26.58,4500800.0,20.8201,20.8592,20.7497,20.781,4500800.0
2012-03-16 10:00:00,26.58,26.61,26.45,26.52,953600.0,20.781,20.8044,20.6793,20.7341,953600.0
2012-03-16 10:30:00,26.52,26.59,26.48,26.59,711400.0,20.7341,20.7888,20.7028,20.7888,711400.0
2012-03-16 11:00:00,26.58,26.64,26.58,26.61,723200.0,20.781,20.8279,20.781,20.8044,723200.0
2012-03-16 11:30:00,26.61,26.64,26.58,26.63,505800.0,20.8044,20.8279,20.781,20.8201,505800.0
2012-03-16 12:00:00,26.63,26.63,26.56,26.6,411200.0,20.8201,20.8201,20.7653,20.7966,411200.0
2012-03-16 12:30:00,26.6,26.61,26.55,26.56,538600.0,20.7966,20.8044,20.7575,20.7653,538600.0
2012-03-16 13:00:00,26.56,26.56,26.5,26.56,642200.0,20.7653,20.7653,20.7184,20.7653,642200.0
2012-03-16 13:30:00,26.56,26.56,26.5,26.54,560400.0,20.7653,20.7653,20.7184,20.7497,560400.0
2012-03-16 14:00:00,26.54,26.56,26.51,26.52,562600.0,20.7497,20.7653,20.7262,20.7341,562600.0
2012-03-16 14:30:00,26.52,26.55,26.5,26.51,580400.0,20.7341,20.7575,20.7184,20.7262,580400.0
2012-03-16 15:00:00,26.5,26.52,26.47,26.47,811200.0,20.7184,20.7341,20.695,20.695,811200.0
2012-03-16 15:30:00,26.47,26.61,26.43,26.61,3274200.0,20.695,20.8044,20.6637,20.8044,3274200.0
2012-03-19 09:30:00,26.52,26.62,26.45,26.45,1070800.0,20.7341,20.8122,20.6793,20.6793,1070800.0
2012-03-19 10:00:00,26.45,26.5,26.38,26.4,1008600.0,20.6793,20.7184,20.6246,20.6402,1008600.0
2012-03-19 10:30:00,26.4,26.5,26.4,26.47,578800.0,20.6402,20.7184,20.6402,20.695,578800.0
2012-03-19 11:00:00,26.46,26.47,26.33,26.38,798200.0,20.6872,20.695,20.5855,20.6246,798200.0
2012-03-19 11:30:00,26.38,26.54,26.38,26.54,817800.0,20.6246,20.7497,20.6246,20.7497,817800.0
2012-03-19 12:00:00,26.54,26.6,26.53,26.6,428800.0,20.7497,20.7966,20.7419,20.7966,428800.0
2012-03-19 12:30:00,26.6,26.65,26.59,26.63,456600.0,20.7966,20.8357,20.7888,20.8201,456600.0
2012-03-19 13:00:00,26.63,26.7,26.61,26.68,587800.0,20.8201,20.8748,20.8044,20.8592,587800.0
2012-03-19 13:30:00,26.68,26.74,26.66,26.72,514800.0,20.8592,20.9061,20.8435,20.8904,514800.0
2012-03-19 14:00:00,26.71,26.73,26.68,26.68,534200.0,20.8826,20.8982,20.8592,20.8592,534200.0
2012-03-19 14:30:00,26.68,26.72,26.66,26.7,576800.0,20.8592,20.8904,20.8435,20.8748,576800.0
2012-03-19 15:00:00,26.71,26.73,26.7,26.73,773200.0,20.8826,20.8982,20.8748,20.8982,773200.0
2012-03-19 15:30:00,26.73,26.79,26.72,26.78,2418200.0,20.8982,20.9452,20.8904,20.9373,2418200.0
2012-03-20 09:30:00,26.75,26.92,26.66,26.83,1494600.0,20.9139,21.0468,20.8435,20.9764,1494600.0
2012-03-20 10:00:00,26.84,26.84,26.63,26.73,766600.0,20.9842,20.9842,20.8201,20.8982,766600.0
2012-03-20 10:30:00,26.73,26.83,26.7,26.82,692800.0,20.8982,20.9764,20.8748,20.9686,692800.0
2012-03-20 11:00:00,26.82,26.83,26.65,26.68,781200.0,20.9686,20.9764,20.8357,20.8592,781200.0
2012-03-20 11:30:00,26.68,26.7,26.61,26.66,751000.0,20.8592,20.8748,20.8044,20.8435,751000.0
2012-03-20 12:00:00,26.66,26.69,26.64,26.67,1717800.0,20.8435,20.867,20.8279,20.8513,1717800.0
2012-03-20 12:30:00,26.67,26.7,26.64,26.64,331600.0,20.8513,20.8748,20.8279,20.8279,331600.0
2012-03-20 13:00:00,26.64,26.75,26.63,26.74,458000.0,20.8279,20.9139,20.8201,20.9061,458000.0
2012-03-20 13:30:00,26.73,26.8,26.73,26.8,1042000.0,20.8982,20.953,20.8982,20.953,1042000.0
2012-03-20 14:00:00,26.8,26.89,26.78,26.89,883600.0,20.953,21.0233,20.9373,21.0233,883600.0
2012-03-20 14:30:00,26.89,26.89,26.78,26.79,624000.0,21.0233,21.0233,20.9373,20.9452,624000.0
2012-03-20 15:00:00,26.79,26.82,26.76,26.81,850400.0,20.9452,20.9686,20.9217,20.9608,850400.0
2012-03-20 15:30:00,26.81,26.87,26.8,26.87,1744600.0,20.9608,21.0077,20.953,21.0077,1744600.0
2012-03-21 09:30:00,26.97,26.97,26.76,26.86,1331200.0,21.0859,21.0859,20.9217,20.9999,1331200.0
2012-03-21 10:00:00,26.86,26.87,26.75,26.83,705400.0,20.9999,21.0077,20.9139,20.9764,705400.0
2012-03-21 10:30:00,26.83,26.91,26.83,26.84,446600.0,20.9764,21.039,20.9764,20.9842,446600.0
2012-03-21 11:00:00,26.83,26.93,26.82,26.93,472800.0,20.9764,21.0546,20.9686,21.0546,472800.0
2012-03-21 11:30:00,26.93,26.95,26.88,26.9,430600.0,21.0546,21.0703,21.0155,21.0312,430600.0
2012-03-21 12:00:00,26.9,26.95,26.89,26.94,357400.0,21.0312,21.0703,21.0233,21.0624,357400.0
2012-03-21 12:30:00,26.93,26.98,26.91,26.95,421000.0,21.0546,21.0937,21.039,21.0703,421000.0
2012-03-21 13:00:00,26.95,26.97,26.92,26.96,529600.0,21.0703,21.0859,21.0468,21.0781,529600.0
2012-03-21 13:30:00,26.96,26.96,26.88,26.9,532800.0,21.0781,21.0781,21.0155,21.0312,532800.0
2012-03-21 14:00:00,26.9,26.93,26.87,26.89,473000.0,21.0312,21.0546,21.0077,21.0233,473000.0
2012-03-21 14:30:00,26.89,26.94,26.88,26.92,499400.0,21.0233,21.0624,21.0155,21.0468,499400.0
2012-03-21 15:00:00,26.92,26.97,26.91,26.97,618200.0,21.0468,21.0859,21.039,21.0859,618200.0
2012-03-21 15:30:00,26.97,26.98,26.89,26.91,1166000.0,21.0859,21.0937,21.0233,21.039,1166000.0
2012-03-22 09:30:00,26.83,27.29,26.83,27.1,2370000.0,20.9764,21.3361,20.9764,21.1875,2370000.0
2012-03-22 10:00:00,27.11,27.25,27.07,27.23,1229200.0,21.1953,21.3048,21.1641,21.2892,1229200.0
2012-03-22 10:30:00,27.23,27.24,27.06,27.08,1070800.0,21.2892,21.297,21.1563,21.1719,1070800.0
2012-03-22 11:00:00,27.08,27.21,27.02,27.19,1036400.0,21.1719,21.2735,21.125,21.2579,1036400.0
2012-03-22 11:30:00,27.19,27.32,27.19,27.25,1288400.0,21.2579,21.3595,21.2579,21.3048,1288400.0
2012-03-22 12:00:00,27.25,27.3,27.24,27.29,677400.0,21.3048,21.3439,21.297,21.3361,677400.0
2012-03-22 12:30:00,27.29,27.49,27.29,27.48,1172600.0,21.3361,21.4924,21.3361,21.4846,1172600.0
2012-03-22 13:00:00,27.48,27.54,27.41,27.48,1688400.0,21.4846,21.5315,21.4299,21.4846,1688400.0
2012-03-22 13:30:00,27.48,27.58,27.47,27.48,2214600.0,21.4846,21.5628,21.4768,21.4846,2214600.0
2012-03-22 14:00:00,27.48,27.54,27.41,27.53,1788200.0,21.4846,21.5315,21.4299,21.5237,1788200.0
2012-03-22 14:30:00,27.53,27.6,27.51,27.55,1407600.0,21.5237,21.5784,21.5081,21.5393,1407600.0
2012-03-22 15:00:00,27.56,27.57,27.42,27.5,1896800.0,21.5472,21.555,21.4377,21.5003,1896800.0
2012-03-22 15:30:00,27.5,27.63,27.5,27.61,2466400.0,21.5003,21.6019,21.5003,21.5863,2466400.0
2012-03-23 09:30:00,27.72,27.75,27.34,27.36,1911800.0,21.6723,21.6957,21.3752,21.3908,1911800.0
2012-03-23 10:00:00,27.36,27.36,27.25,27.31,1458000.0,21.3908,21.3908,21.3048,21.3517,1458000.0
2012-03-23 10:30:00,27.31,27.48,27.27,27.44,1034200.0,21.3517,21.4846,21.3204,21.4533,1034200.0
2012-03-23 11:00:00,27.45,27.58,27.41,27.57,1041800.0,21.4612,21.5628,21.4299,21.555,1041800.0
2012-03-23 11:30:00,27.56,27.74,27.56,27.71,1348400.0,21.5472,21.6879,21.5472,21.6644,1348400.0
2012-03-23 12:00:00,27.71,27.72,27.56,27.61,662800.0,21.6644,21.6723,21.5472,21.5863,662800.0
2012-03-23 12:30:00,27.61,27.61,27.54,27.59,553200.0,21.5863,21.5863,21.5315,21.5706,553200.0
2012-03-23 13:00:00,27.59,27.61,27.54,27.6,427000.0,21.5706,21.5863,21.5315,21.5784,427000.0
2012-03-23 13:30:00,27.61,27.61,27.56,27.59,550200.0,21.5863,21.5863,21.5472,21.5706,550200.0
2012-03-23 14:00:00,27.59,27.69,27.58,27.68,552600.0,21.5706,21.6488,21.5628,21.641,552600.0
2012-03-23 14:30:00,27.68,27.73,27.64,27.7,670400.0,21.641,21.6801,21.6097,21.6566,670400.0
2012-03-23 15:00:00,27.7,27.71,27.63,27.67,939200.0,21.6566,21.6644,21.6019,21.6332,939200.0
2012-03-23 15:30:00,27.67,27.71,27.65,27.67,1632400.0,21.6332,21.6644,21.6175,21.6332,1632400.0
2012-03-26 09:30:00,27.75,27.94,27.75,27.83,1390400.0,21.6957,21.8443,21.6957,21.7583,1390400.0
2012-03-26 10:00:00,27.82,27.84,27.7,27.78,1785600.0,21.7504,21.7661,21.6566,21.7192,1785600.0
2012-03-26 10:30:00,27.79,27.81,27.74,27.77,467800.0,21.727,21.7426,21.6879,21.7113,467800.0
2012-03-26 11:00:00,27.78,27.8,27.71,27.71,676400.0,21.7192,21.7348,21.6644,21.6644,676400.0
2012-03-26 11:30:00,27.71,27.76,27.71,27.73,398800.0,21.6644,21.7035,21.6644,21.6801,398800.0
2012-03-26 12:00:00,27.73,27.74,27.68,27.71,655400.0,21.6801,21.6879,21.641,21.6644,655400.0
2012-03-26 12:30:00,27.71,27.71,27.59,27.61,1267000.0,21.6644,21.6644,21.5706,21.5863,1267000.0
2012-03-26 13:00:00,27.61,27.71,27.61,27.71,668400.0,21.5863,21.6644,21.5863,21.6644,668400.0
2012-03-26 13:30:00,27.71,27.75,27.65,27.68,852800.0,21.6644,21.6957,21.6175,21.641,852800.0
2012-03-26 14:00:00,27.68,27.72,27.67,27.7,500600.0,21.641,21.6723,21.6332,21.6566,500600.0
2012-03-26 14:30:00,27.7,27.81,27.68,27.8,532400.0,21.6566,21.7426,21.641,21.7348,532400.0
2012-03-26 15:00:00,27.79,27.9,27.78,27.89,856600.0,21.727,21.813,21.7192,21.8052,856600.0
2012-03-26 15:30:00,27.89,27.95,27.84,27.95,1660800.0,21.8052,21.8521,21.7661,21.8521,1660800.0
2012-03-27 09:30:00,27.99,27.99,27.86,27.9,1067200.0,21.8834,21.8834,21.7817,21.813,1067200.0
2012-03-27 10:00:00,27.9,27.93,27.83,27.86,924600.0,21.813,21.8364,21.7583,21.7817,924600.0
2012-03-27 10:30:00,27.88,27.96,27.86,27.92,843200.0,21.7974,21.8599,21.7817,21.8286,843200.0
2012-03-27 11:00:00,27.92,27.99,27.91,27.98,490600.0,21.8286,21.8834,21.8208,21.8755,490600.0
2012-03-27 11:30:00,27.98,28.05,27.97,28.04,612400.0,21.8755,21.9303,21.8677,21.9224,612400.0
2012-03-27 12:00:00,28.04,28.16,28.04,28.14,1118800.0,21.9224,22.0163,21.9224,22.0006,1118800.0
2012-03-27 12:30:00,28.14,28.2,28.13,28.16,668200.0,22.0006,22.0475,21.9928,22.0163,668200.0
2012-03-27 13:00:00,28.15,28.17,28.09,28.15,558800.0,22.0084,22.0241,21.9615,22.0084,558800.0
2012-03-27 13:30:00,28.15,28.2,28.12,28.19,450000.0,22.0084,22.0475,21.985,22.0397,450000.0
2012-03-27 14:00:00,28.19,28.2,28.12,28.15,659200.0,22.0397,22.0475,21.985,22.0084,659200.0
2012-03-27 14:30:00,28.15,28.17,28.09,28.16,807400.0,22.0084,22.0241,21.9615,22.0163,807400.0
2012-03-27 15:00:00,28.16,28.22,28.11,28.17,1133600.0,22.0163,22.0632,21.9772,22.0241,1133600.0
2012-03-27 15:30:00,28.17,28.23,28.11,28.14,3241800.0,22.0241,22.071,21.9772,22.0006,3241800.0
2012-03-28 09:30:00,28.11,28.2,28.03,28.13,1327400.0,21.9772,22.0475,21.9146,21.9928,1327400.0
2012-03-28 10:00:00,28.13,28.25,28.12,28.17,963200.0,21.9928,22.0866,21.985,22.0241,963200.0
2012-03-28 10:30:00,28.18,28.28,28.13,28.21,1007800.0,22.0319,22.1101,21.9928,22.0554,1007800.0
2012-03-28 11:00:00,28.21,28.21,28.06,28.08,907400.0,22.0554,22.0554,21.9381,21.9537,907400.0
2012-03-28 11:30:00,28.08,28.14,28.04,28.08,1249600.0,21.9537,22.0006,21.9224,21.9537,1249600.0
2012-03-28 12:00:00,28.08,28.15,28.04,28.09,561800.0,21.9537,22.0084,21.9224,21.9615,561800.0
2012-03-28 12:30:00,28.08,28.1,28.05,28.09,657600.0,21.9537,21.9694,21.9303,21.9615,657600.0
2012-03-28 13:00:00,28.09,28.09,27.98,28.0,830400.0,21.9615,21.9615,21.8755,21.8912,830400.0
2012-03-28 13:30:00,28.0,28.04,27.95,27.96,575400.0,21.8912,21.9224,21.8521,21.8599,575400.0
2012-03-28 14:00:00,27.95,27.96,27.83,27.89,875600.0,21.8521,21.8599,21.7583,21.8052,875600.0
2012-03-28 14:30:00,27.9,27.96,27.89,27.95,493000.0,21.813,21.8599,21.8052,21.8521,493000.0
2012-03-28 15:00:00,27.96,28.0,27.91,27.96,541200.0,21.8599,21.8912,21.8208,21.8599,541200.0
2012-03-28 15:30:00,27.96,28.03,27.93,28.01,1222200.0,21.8599,21.9146,21.8364,21.899,1222200.0
2012-03-29 09:30:00,27.82,27.93,27.67,27.7,1053400.0,21.7504,21.8364,21.6332,21.6566,1053400.0
2012-03-29 10:00:00,27.69,27.77,27.56,27.57,1248600.0,21.6488,21.7113,21.5472,21.555,1248600.0
2012-03-29 10:30:00,27.57,27.67,27.57,27.65,921000.0,21.555,21.6332,21.555,21.6175,921000.0
2012-03-29 11:00:00,27.65,27.65,27.46,27.46,1293400.0,21.6175,21.6175,21.469,21.469,1293400.0
2012-03-29 11:30:00,27.46,27.51,27.31,27.33,1288400.0,21.469,21.5081,21.3517,21.3673,1288400.0
2012-03-29 12:00:00,27.32,27.42,27.31,27.42,851400.0,21.3595,21.4377,21.3517,21.4377,851400.0
2012-03-29 12:30:00,27.42,27.53,27.4,27.53,660000.0,21.4377,21.5237,21.4221,21.5237,660000.0
2012-03-29 13:00:00,27.52,27.59,27.51,27.59,463200.0,21.5159,21.5706,21.5081,21.5706,463200.0
2012-03-29 13:30:00,27.59,27.64,27.57,27.64,820200.0,21.5706,21.6097,21.555,21.6097,820200.0
2012-03-29 14:00:00,27.64,27.71,27.63,27.68,594200.0,21.6097,21.6644,21.6019,21.641,594200.0
2012-03-29 14:30:00,27.68,27.74,27.65,27.72,551400.0,21.641,21.6879,21.6175,21.6723,551400.0
2012-03-29 15:00:00,27.71,27.84,27.69,27.79,923000.0,21.6644,21.7661,21.6488,21.727,923000.0
2012-03-29 15:30:00,27.79,27.9,27.79,27.86,1889400.0,21.727,21.813,21.727,21.7817,1889400.0
2012-03-30 09:30:00,28.1,28.13,27.91,27.98,898600.0,21.9694,21.9928,21.8208,21.8755,898600.0
2012-03-30 10:00:00,27.98,28.08,27.97,28.02,914600.0,21.8755,21.9537,21.8677,21.9068,914600.0
2012-03-30 10:30:00,28.02,28.05,27.91,27.92,487000.0,21.9068,21.9303,21.8208,21.8286,487000.0
2012-03-30 11:00:00,27.92,28.09,27.92,28.08,475000.0,21.8286,21.9615,21.8286,21.9537,475000.0
2012-03-30 11:30:00,28.08,28.1,28.01,28.04,279800.0,21.9537,21.9694,21.899,21.9224,279800.0
2012-03-30 12:00:00,28.05,28.06,27.95,27.96,399200.0,21.9303,21.9381,21.8521,21.8599,399200.0
2012-03-30 12:30:00,27.97,27.97,27.89,27.89,334600.0,21.8677,21.8677,21.8052,21.8052,334600.0
2012-03-30 13:00:00,27.89,28.01,27.87,28.0,462000.0,21.8052,21.899,21.7895,21.8912,462000.0
2012-03-30 13:30:00,28.0,28.01,27.96,27.98,208600.0,21.8912,21.899,21.8599,21.8755,208600.0
2012-03-30 14:00:00,27.98,28.05,27.98,28.0,300000.0,21.8755,21.9303,21.8755,21.8912,300000.0
2012-03-30 14:30:00,28.01,28.04,27.96,27.96,396800.0,21.899,21.9224,21.8599,21.8599,396800.0
2012-03-30 15:00:00,27.96,28.02,27.96,28.02,314000.0,21.8599,21.9068,21.8599,21.9068,314000.0
2012-03-30 15:30:00,28.02,28.05,27.95,27.95,1578200.0,21.9068,21.9303,21.8521,21.8521,1578200.0
2012-04-02 09:30:00,28.0,28.17,27.98,28.14,1472800.0,21.8912,22.0241,21.8755,22.0006,1472800.0
2012-04-02 10:00:00,28.13,28.3,28.1,28.28,1287400.0,21.9928,22.1257,21.9694,22.1101,1287400.0
2012-04-02 10:30:00,28.28,28.29,28.18,28.25,913800.0,22.1101,22.1179,22.0319,22.0866,913800.0
2012-04-02 11:00:00,28.25,28.25,28.15,28.18,506000.0,22.0866,22.0866,22.0084,22.0319,506000.0
2012-04-02 11:30:00,28.18,28.27,28.17,28.24,407400.0,22.0319,22.1023,22.0241,22.0788,407400.0
2012-04-02 12:00:00,28.23,28.36,28.23,28.31,472400.0,22.071,22.1726,22.071,22.1335,472400.0
2012-04-02 12:30:00,28.31,28.38,28.28,28.28,759200.0,22.1335,22.1883,22.1101,22.1101,759200.0
2012-04-02 13:00:00,28.29,28.37,28.25,28.35,556800.0,22.1179,22.1804,22.0866,22.1648,556800.0
2012-04-02 13:30:00,28.35,28.43,28.3,28.42,648600.0,22.1648,22.2274,22.1257,22.2195,648600.0
2012-04-02 14:00:00,28.43,28.43,28.32,28.35,361200.0,22.2274,22.2274,22.1414,22.1648,361200.0
2012-04-02 14:30:00,28.34,28.41,28.34,28.36,563800.0,22.157,22.2117,22.157,22.1726,563800.0
2012-04-02 15:00:00,28.37,28.45,28.36,28.38,918600.0,22.1804,22.243,22.1726,22.1883,918600.0
2012-04-02 15:30:00,28.38,28.38,28.28,28.33,1666800.0,22.1883,22.1883,22.1101,22.1492,1666800.0
2012-04-03 09:30:00,28.35,28.47,28.22,28.43,1218200.0,22.1648,22.2586,22.0632,22.2274,1218200.0
2012-04-03 10:00:00,28.43,28.48,28.38,28.46,685000.0,22.2274,22.2664,22.1883,22.2508,685000.0
2012-04-03 10:30:00,28.45,28.56,28.44,28.55,913600.0,22.243,22.329,22.2352,22.3212,913600.0
2012-04-03 11:00:00,28.54,28.59,28.49,28.5,876400.0,22.3134,22.3524,22.2743,22.2821,876400.0
2012-04-03 11:30:00,28.5,28.5,28.4,28.46,688000.0,22.2821,22.2821,22.2039,22.2508,688000.0
2012-04-03 12:00:00,28.46,28.46,28.36,28.46,681600.0,22.2508,22.2508,22.1726,22.2508,681600.0
2012-04-03 12:30:00,28.46,28.46,28.36,28.36,657000.0,22.2508,22.2508,22.1726,22.1726,657000.0
2012-04-03 13:00:00,28.36,28.36,28.3,28.32,509000.0,22.1726,22.1726,22.1257,22.1414,509000.0
2012-04-03 13:30:00,28.32,28.43,28.3,28.43,408200.0,22.1414,22.2274,22.1257,22.2274,408200.0
2012-04-03 14:00:00,28.43,28.43,28.28,28.33,933600.0,22.2274,22.2274,22.1101,22.1492,933600.0
2012-04-03 14:30:00,28.33,28.36,28.27,28.29,852600.0,22.1492,22.1726,22.1023,22.1179,852600.0
2012-04-03 15:00:00,28.29,28.4,28.28,28.32,823400.0,22.1179,22.2039,22.1101,22.1414,823400.0
2012-04-03 15:30:00,28.32,28.46,28.31,28.45,1712400.0,22.1414,22.2508,22.1335,22.243,1712400.0
2012-04-04 09:30:00,28.64,28.83,28.5,28.81,1862400.0,22.3915,22.5401,22.2821,22.5245,1862400.0
2012-04-04 10:00:00,28.82,28.82,28.61,28.62,1432400.0,22.5323,22.5323,22.3681,22.3759,1432400.0
2012-04-04 10:30:00,28.63,28.74,28.57,28.57,1276800.0,22.3837,22.4697,22.3368,22.3368,1276800.0
2012-04-04 11:00:00,28.58,28.66,28.57,28.61,1236200.0,22.3446,22.4072,22.3368,22.3681,1236200.0
2012-04-04 11:30:00,28.61,28.66,28.58,28.62,723800.0,22.3681,22.4072,22.3446,22.3759,723800.0
2012-04-04 12:00:00,28.62,28.64,28.53,28.57,726400.0,22.3759,22.3915,22.3055,22.3368,726400.0
2012-04-04 12:30:00,28.57,28.59,28.52,28.58,599400.0,22.3368,22.3524,22.2977,22.3446,599400.0
2012-04-04 13:00:00,28.58,28.59,28.4,28.41,842200.0,22.3446,22.3524,22.2039,22.2117,842200.0
2012-04-04 13:30:00,28.41,28.49,28.33,28.47,830200.0,22.2117,22.2743,22.1492,22.2586,830200.0
2012-04-04 14:00:00,28.46,28.5,28.41,28.48,524200.0,22.2508,22.2821,22.2117,22.2664,524200.0
2012-04-04 14:30:00,28.48,28.56,28.47,28.51,714400.0,22.2664,22.329,22.2586,22.2899,714400.0
2012-04-04 15:00:00,28.51,28.57,28.5,28.52,564600.0,22.2899,22.3368,22.2821,22.2977,564600.0
2012-04-04 15:30:00,28.52,28.59,28.48,28.49,1521200.0,22.2977,22.3524,22.2664,22.2743,1521200.0
2012-04-05 09:30:00,28.56,28.82,28.54,28.71,1506800.0,22.329,22.5323,22.3134,22.4463,1506800.0
2012-04-05 10:00:00,28.71,28.87,28.69,28.87,1486200.0,22.4463,22.5714,22.4306,22.5714,1486200.0
2012-04-05 10:30:00,28.86,29.07,28.85,29.0,2249000.0,22.5635,22.7277,22.5557,22.673,2249000.0
2012-04-05 11:00:00,29.0,29.09,28.98,29.05,1349000.0,22.673,22.7434,22.6574,22.7121,1349000.0
2012-04-05 11:30:00,29.05,29.21,29.02,29.18,1133400.0,22.7121,22.8372,22.6886,22.8137,1133400.0
2012-04-05 12:00:00,29.18,29.2,29.13,29.18,672000.0,22.8137,22.8294,22.7746,22.8137,672000.0
2012-04-05 12:30:00,29.18,29.22,29.16,29.2,555800.0,22.8137,22.845,22.7981,22.8294,555800.0
2012-04-05 13:00:00,29.2,29.24,29.19,29.22,693200.0,22.8294,22.8606,22.8215,22.845,693200.0
2012-04-05 13:30:00,29.21,29.23,29.11,29.13,935200.0,22.8372,22.8528,22.759,22.7746,935200.0
2012-04-05 14:00:00,29.13,29.13,29.06,29.06,948200.0,22.7746,22.7746,22.7199,22.7199,948200.0
2012-04-05 14:30:00,29.06,29.07,29.01,29.04,944000.0,22.7199,22.7277,22.6808,22.7043,944000.0
2012-04-05 15:00:00,29.04,29.09,29.01,29.06,802800.0,22.7043,22.7434,22.6808,22.7199,802800.0
2012-04-05 15:30:00,29.06,29.11,29.03,29.08,1969800.0,22.7199,22.759,22.6965,22.7355,1969800.0
2012-04-09 09:30:00,28.64,28.9,28.56,28.9,1813600.0,22.3915,22.5948,22.329,22.5948,1813600.0
2012-04-09 10:00:00,28.89,28.95,28.78,28.9,1047400.0,22.587,22.6339,22.501,22.5948,1047400.0
2012-04-09 10:30:00,28.9,28.98,28.85,28.94,1211400.0,22.5948,22.6574,22.5557,22.6261,1211400.0
2012-04-09 11:00:00,28.94,28.95,28.78,28.8,1148000.0,22.6261,22.6339,22.501,22.5166,1148000.0
2012-04-09 11:30:00,28.8,28.86,28.79,28.86,651400.0,22.5166,22.5635,22.5088,22.5635,651400.0
2012-04-09 12:00:00,28.86,28.93,28.85,28.86,804400.0,22.5635,22.6183,22.5557,22.5635,804400.0
2012-04-09 12:30:00,28.86,28.94,28.86,28.89,441200.0,22.5635,22.6261,22.5635,22.587,441200.0
2012-04-09 13:00:00,28.9,28.91,28.83,28.83,551400.0,22.5948,22.6026,22.5401,22.5401,551400.0
2012-04-09 13:30:00,28.83,28.93,28.83,28.93,390400.0,22.5401,22.6183,22.5401,22.6183,390400.0
2012-04-09 14:00:00,28.93,28.93,28.83,28.85,580200.0,22.6183,22.6183,22.5401,22.5557,580200.0
2012-04-09 14:30:00,28.84,28.86,28.81,28.83,654400.0,22.5479,22.5635,22.5245,22.5401,654400.0
2012-04-09 15:00:00,28.83,28.84,28.75,28.75,923000.0,22.5401,22.5479,22.4775,22.4775,923000.0
2012-04-09 15:30:00,28.75,28.78,28.71,28.72,1601000.0,22.4775,22.501,22.4463,22.4541,1601000.0
2012-04-10 09:30:00,28.88,28.96,28.74,28.92,1792600.0,22.5792,22.6417,22.4697,22.6105,1792600.0
2012-04-10 10:00:00,28.92,28.96,28.68,28.75,1264800.0,22.6105,22.6417,22.4228,22.4775,1264800.0
2012-04-10 10:30:00,28.75,28.89,28.73,28.82,1198600.0,22.4775,22.587,22.4619,22.5323,1198600.0
2012-04-10 11:00:00,28.81,28.89,28.78,28.86,862000.0,22.5245,22.587,22.501,22.5635,862000.0
2012-04-10 11:30:00,28.86,28.86,28.57,28.63,1154400.0,22.5635,22.5635,22.3368,22.3837,1154400.0
2012-04-10 12:00:00,28.63,28.63,28.5,28.59,1375200.0,22.3837,22.3837,22.2821,22.3524,1375200.0
2012-04-10 12:30:00,28.59,28.65,28.54,28.57,1166000.0,22.3524,22.3994,22.3134,22.3368,1166000.0
2012-04-10 13:00:00,28.57,28.59,28.4,28.49,1351400.0,22.3368,22.3524,22.2039,22.2743,1351400.0
2012-04-10 13:30:00,28.49,28.62,28.42,28.59,944600.0,22.2743,22.3759,22.2195,22.3524,944600.0
2012-04-10 14:00:00,28.59,28.62,28.38,28.47,1206400.0,22.3524,22.3759,22.1883,22.2586,1206400.0
2012-04-10 14:30:00,28.47,28.48,28.34,28.43,1012400.0,22.2586,22.2664,22.157,22.2274,1012400.0
2012-04-10 15:00:00,28.43,28.43,28.3,28.38,1518000.0,22.2274,22.2274,22.1257,22.1883,1518000.0
2012-04-10 15:30:00,28.38,28.49,28.36,28.4,2154600.0,22.1883,22.2743,22.1726,22.2039,2154600.0
2012-04-11 09:30:00,28.7,28.85,28.6,28.83,1967400.0,22.4384,22.5557,22.3603,22.5401,1967400.0
2012-04-11 10:00:00,28.83,29.01,28.82,29.01,1630800.0,22.5401,22.6808,22.5323,22.6808,1630800.0
2012-04-11 10:30:00,29.01,29.2,29.01,29.18,1814600.0,22.6808,22.8294,22.6808,22.8137,1814600.0
2012-04-11 11:00:00,29.18,29.27,29.14,29.24,1182000.0,22.8137,22.8841,22.7825,22.8606,1182000.0
2012-04-11 11:30:00,29.23,29.44,29.22,29.3,2058600.0,22.8528,23.017,22.845,22.9075,2058600.0
2012-04-11 12:00:00,29.3,29.43,29.28,29.36,1456800.0,22.9075,23.0092,22.8919,22.9545,1456800.0
2012-04-11 12:30:00,29.37,29.5,29.35,29.49,1336200.0,22.9623,23.0639,22.9466,23.0561,1336200.0
2012-04-11 13:00:00,29.48,29.49,29.43,29.44,1318600.0,23.0483,23.0561,23.0092,23.017,1318600.0
2012-04-11 13:30:00,29.44,29.61,29.43,29.6,1696600.0,23.017,23.1499,23.0092,23.1421,1696600.0
2012-04-11 14:00:00,29.6,29.6,29.47,29.59,1272600.0,23.1421,23.1421,23.0405,23.1343,1272600.0
2012-04-11 14:30:00,29.59,29.59,29.5,29.54,1549800.0,23.1343,23.1343,23.0639,23.0952,1549800.0
2012-04-11 15:00:00,29.55,29.55,29.44,29.54,1845400.0,23.103,23.103,23.017,23.0952,1845400.0
2012-04-11 15:30:00,29.54,29.66,29.52,29.64,3398800.0,23.0952,23.189,23.0795,23.1734,3398800.0
2012-04-12 09:30:00,29.72,30.0,29.51,29.88,3700800.0,23.2359,23.4548,23.0717,23.361,3700800.0
2012-04-12 10:00:00,29.88,29.98,29.77,29.93,2475800.0,23.361,23.4392,23.275,23.4001,2475800.0
2012-04-12 10:30:00,29.93,30.18,29.9,30.11,2283800.0,23.4001,23.5956,23.3766,23.5408,2283800.0
2012-04-12 11:00:00,30.11,30.22,30.04,30.2,1937400.0,23.5408,23.6268,23.4861,23.6112,1937400.0
2012-04-12 11:30:00,30.19,30.21,30.04,30.16,1452000.0,23.6034,23.619,23.4861,23.5799,1452000.0
2012-04-12 12:00:00,30.16,30.19,30.11,30.13,1130800.0,23.5799,23.6034,23.5408,23.5565,1130800.0
2012-04-12 12:30:00,30.13,30.21,30.1,30.15,828800.0,23.5565,23.619,23.533,23.5721,828800.0
2012-04-12 13:00:00,30.15,30.17,30.13,30.15,1398600.0,23.5721,23.5877,23.5565,23.5721,1398600.0
2012-04-12 13:30:00,30.15,30.16,30.06,30.06,951600.0,23.5721,23.5799,23.5017,23.5017,951600.0
2012-04-12 14:00:00,30.07,30.07,29.94,30.02,1404000.0,23.5096,23.5096,23.4079,23.4705,1404000.0
2012-04-12 14:30:00,30.02,30.11,29.99,30.09,1033600.0,23.4705,23.5408,23.447,23.5252,1033600.0
2012-04-12 15:00:00,30.09,30.15,30.08,30.1,1171000.0,23.5252,23.5721,23.5174,23.533,1171000.0
2012-04-12 15:30:00,30.1,30.33,30.1,30.3,3402600.0,23.533,23.7128,23.533,23.6894,3402600.0
2012-04-13 09:30:00,30.17,30.3,30.1,30.16,2201800.0,23.5877,23.6894,23.533,23.5799,2201800.0
2012-04-13 10:00:00,30.16,30.24,30.13,30.18,1591600.0,23.5799,23.6425,23.5565,23.5956,1591600.0
2012-04-13 10:30:00,30.18,30.18,29.93,29.99,2208600.0,23.5956,23.5956,23.4001,23.447,2208600.0
2012-04-13 11:00:00,29.98,29.99,29.88,29.99,2154600.0,23.4392,23.447,23.361,23.447,2154600.0
2012-04-13 11:30:00,29.98,30.3,29.96,30.26,1579400.0,23.4392,23.6894,23.4236,23.6581,1579400.0
2012-04-13 12:00:00,30.25,30.47,30.25,30.43,1991800.0,23.6503,23.8223,23.6503,23.791,1991800.0
2012-04-13 12:30:00,30.42,30.67,30.4,30.63,2631400.0,23.7832,23.9786,23.7676,23.9474,2631400.0
2012-04-13 13:00:00,30.62,30.72,30.55,30.72,2286800.0,23.9396,24.0177,23.8848,24.0177,2286800.0
2012-04-13 13:30:00,30.72,30.74,30.59,30.63,1552200.0,24.0177,24.0334,23.9161,23.9474,1552200.0
2012-04-13 14:00:00,30.63,30.74,30.57,30.65,1551800.0,23.9474,24.0334,23.9005,23.963,1551800.0
2012-04-13 14:30:00,30.65,30.83,30.65,30.72,1390000.0,23.963,24.1037,23.963,24.0177,1390000.0
2012-04-13 15:00:00,30.71,30.98,30.71,30.93,2296800.0,24.0099,24.221,24.0099,24.1819,2296800.0
2012-04-13 15:30:00,30.94,30.99,30.77,30.84,5425600.0,24.1897,24.2288,24.0568,24.1116,5425600.0
2012-04-16 09:30:00,31.0,31.0,30.26,30.29,3362000.0,24.2367,24.2367,23.6581,23.6816,3362000.0
2012-04-16 10:00:00,30.29,30.34,29.96,30.04,3689000.0,23.6816,23.7206,23.4236,23.4861,3689000.0
2012-04-16 10:30:00,30.04,30.05,29.88,29.95,2508000.0,23.4861,23.4939,23.361,23.4157,2508000.0
2012-04-16 11:00:00,29.95,30.03,29.8,30.03,2141600.0,23.4157,23.4783,23.2985,23.4783,2141600.0
2012-04-16 11:30:00,30.03,30.05,29.82,29.82,1371000.0,23.4783,23.4939,23.3141,23.3141,1371000.0
2012-04-16 12:00:00,29.83,29.96,29.82,29.92,750400.0,23.3219,23.4236,23.3141,23.3923,750400.0
2012-04-16 12:30:00,29.92,29.96,29.83,29.91,900200.0,23.3923,23.4236,23.3219,23.3845,900200.0
2012-04-16 13:00:00,29.9,29.93,29.78,29.82,1005000.0,23.3766,23.4001,23.2828,23.3141,1005000.0
2012-04-16 13:30:00,29.81,29.93,29.75,29.86,1198800.0,23.3063,23.4001,23.2594,23.3454,1198800.0
2012-04-16 14:00:00,29.86,29.96,29.8,29.89,1073400.0,23.3454,23.4236,23.2985,23.3688,1073400.0
2012-04-16 14:30:00,29.9,29.98,29.89,29.91,1182800.0,23.3766,23.4392,23.3688,23.3845,1182800.0
2012-04-16 15:00:00,29.91,29.93,29.78,29.83,1125000.0,23.3845,23.4001,23.2828,23.3219,1125000.0
2012-04-16 15:30:00,29.83,29.88,29.79,29.83,2671400.0,23.3219,23.361,23.2906,23.3219,2671400.0
2012-04-17 09:30:00,29.97,29.98,29.28,29.3,4671800.0,23.4314,23.4392,22.8919,22.9075,4671800.0
2012-04-17 10:00:00,29.3,29.4,29.09,29.32,5101200.0,22.9075,22.9857,22.7434,22.9232,5101200.0
2012-04-17 10:30:00,29.33,29.33,29.11,29.15,2130600.0,22.931,22.931,22.759,22.7903,2130600.0
2012-04-17 11:00:00,29.15,29.38,29.15,29.35,2940400.0,22.7903,22.9701,22.7903,22.9466,2940400.0
2012-04-17 11:30:00,29.35,29.38,29.22,29.26,1158400.0,22.9466,22.9701,22.845,22.8763,1158400.0
2012-04-17 12:00:00,29.25,29.31,29.23,29.28,1227600.0,22.8685,22.9154,22.8528,22.8919,1227600.0
2012-04-17 12:30:00,29.28,29.31,29.21,29.21,1536600.0,22.8919,22.9154,22.8372,22.8372,1536600.0
2012-04-17 13:00:00,29.21,29.24,29.19,29.2,1021400.0,22.8372,22.8606,22.8215,22.8294,1021400.0
2012-04-17 13:30:00,29.21,29.27,29.2,29.25,1090600.0,22.8372,22.8841,22.8294,22.8685,1090600.0
2012-04-17 14:00:00,29.25,29.38,29.25,29.36,1300000.0,22.8685,22.9701,22.8685,22.9545,1300000.0
2012-04-17 14:30:00,29.36,29.5,29.36,29.43,2194000.0,22.9545,23.0639,22.9545,23.0092,2194000.0
2012-04-17 15:00:00,29.43,29.48,29.41,29.42,1329000.0,23.0092,23.0483,22.9935,23.0014,1329000.0
2012-04-17 15:30:00,29.42,29.43,29.32,29.33,2709000.0,23.0014,23.0092,22.9232,22.931,2709000.0
2012-04-18 09:30:00,29.5,30.01,29.46,29.95,3603200.0,23.0639,23.4626,23.0326,23.4157,3603200.0
2012-04-18 10:00:00,29.95,30.19,29.91,30.18,2464000.0,23.4157,23.6034,23.3845,23.5956,2464000.0
2012-04-18 10:30:00,30.18,30.3,30.11,30.2,1907000.0,23.5956,23.6894,23.5408,23.6112,1907000.0
2012-04-18 11:00:00,30.2,30.22,30.03,30.04,1457800.0,23.6112,23.6268,23.4783,23.4861,1457800.0
2012-04-18 11:30:00,30.04,30.16,30.04,30.12,983000.0,23.4861,23.5799,23.4861,23.5486,983000.0
2012-04-18 12:00:00,30.12,30.2,30.11,30.13,707800.0,23.5486,23.6112,23.5408,23.5565,707800.0
2012-04-18 12:30:00,30.12,30.24,30.11,30.23,671000.0,23.5486,23.6425,23.5408,23.6346,671000.0
2012-04-18 13:00:00,30.23,30.28,30.18,30.18,732400.0,23.6346,23.6737,23.5956,23.5956,732400.0
2012-04-18 13:30:00,30.19,30.21,30.11,30.18,657200.0,23.6034,23.619,23.5408,23.5956,657200.0
2012-04-18 14:00:00,30.18,30.3,30.16,30.28,684400.0,23.5956,23.6894,23.5799,23.6737,684400.0
2012-04-18 14:30:00,30.28,30.36,30.25,30.34,834400.0,23.6737,23.7363,23.6503,23.7206,834400.0
2012-04-18 15:00:00,30.34,30.36,30.23,30.23,843800.0,23.7206,23.7363,23.6346,23.6346,843800.0
2012-04-18 15:30:00,30.23,30.24,30.15,30.16,1539800.0,23.6346,23.6425,23.5721,23.5799,1539800.0
2012-04-19 09:30:00,30.2,30.22,29.92,30.16,1487000.0,23.6112,23.6268,23.3923,23.5799,1487000.0
2012-04-19 10:00:00,30.15,30.16,29.8,29.9,1076600.0,23.5721,23.5799,23.2985,23.3766,1076600.0
2012-04-19 10:30:00,29.9,30.2,29.9,30.08,1018200.0,23.3766,23.6112,23.3766,23.5174,1018200.0
2012-04-19 11:00:00,30.07,30.11,29.83,29.85,1077600.0,23.5096,23.5408,23.3219,23.3376,1077600.0
2012-04-19 11:30:00,29.85,29.96,29.8,29.83,1430200.0,23.3376,23.4236,23.2985,23.3219,1430200.0
2012-04-19 12:00:00,29.84,29.85,29.63,29.63,1786600.0,23.3297,23.3376,23.1655,23.1655,1786600.0
2012-04-19 12:30:00,29.63,29.7,29.54,29.62,1107800.0,23.1655,23.2203,23.0952,23.1577,1107800.0
2012-04-19 13:00:00,29.62,29.66,29.41,29.55,1593000.0,23.1577,23.189,22.9935,23.103,1593000.0
2012-04-19 13:30:00,29.55,29.69,29.43,29.43,1147000.0,23.103,23.2125,23.0092,23.0092,1147000.0
2012-04-19 14:00:00,29.43,29.48,29.35,29.36,1228200.0,23.0092,23.0483,22.9466,22.9545,1228200.0
2012-04-19 14:30:00,29.36,29.42,29.29,29.38,1189800.0,22.9545,23.0014,22.8997,22.9701,1189800.0
2012-04-19 15:00:00,29.38,29.43,29.29,29.34,1436400.0,22.9701,23.0092,22.8997,22.9388,1436400.0
2012-04-19 15:30:00,29.35,29.43,29.32,29.41,1953000.0,22.9466,23.0092,22.9232,22.9935,1953000.0
2012-04-20 09:30:00,29.55,29.86,29.5,29.84,3607200.0,23.103,23.3454,23.0639,23.3297,3607200.0
2012-04-20 10:00:00,29.85,29.85,29.7,29.74,1006400.0,23.3376,23.3376,23.2203,23.2515,1006400.0
2012-04-20 10:30:00,29.74,29.91,29.74,29.85,1092000.0,23.2515,23.3845,23.2515,23.3376,1092000.0
2012-04-20 11:00:00,29.85,29.86,29.75,29.86,726200.0,23.3376,23.3454,23.2594,23.3454,726200.0
2012-04-20 11:30:00,29.86,29.93,29.83,29.86,912600.0,23.3454,23.4001,23.3219,23.3454,912600.0
2012-04-20 12:00:00,29.86,29.91,29.85,29.85,448600.0,23.3454,23.3845,23.3376,23.3376,448600.0
2012-04-20 12:30:00,29.85,29.89,29.76,29.82,378800.0,23.3376,23.3688,23.2672,23.3141,378800.0
2012-04-20 13:00:00,29.83,29.85,29.73,29.74,589000.0,23.3219,23.3376,23.2437,23.2515,589000.0
2012-04-20 13:30:00,29.75,29.78,29.67,29.73,706600.0,23.2594,23.2828,23.1968,23.2437,706600.0
2012-04-20 14:00:00,29.73,29.74,29.61,29.67,1037200.0,23.2437,23.2515,23.1499,23.1968,1037200.0
2012-04-20 14:30:00,29.67,29.68,29.53,29.57,811200.0,23.1968,23.2046,23.0874,23.1186,811200.0
2012-04-20 15:00:00,29.57,29.61,29.52,29.61,697600.0,23.1186,23.1499,23.0795,23.1499,697600.0
2012-04-20 15:30:00,29.61,29.65,29.56,29.58,2177200.0,23.1499,23.1812,23.1108,23.1265,2177200.0
2012-04-23 09:30:00,29.34,29.42,28.88,28.95,2497000.0,22.9388,23.0014,22.5792,22.6339,2497000.0
2012-04-23 10:00:00,28.93,29.25,28.92,29.23,1617200.0,22.6183,22.8685,22.6105,22.8528,1617200.0
2012-04-23 10:30:00,29.23,29.23,28.97,29.04,1148600.0,22.8528,22.8528,22.6495,22.7043,1148600.0
2012-04-23 11:00:00,29.05,29.07,28.95,28.96,676200.0,22.7121,22.7277,22.6339,22.6417,676200.0
2012-04-23 11:30:00,28.96,29.03,28.89,28.96,981000.0,22.6417,22.6965,22.587,22.6417,981000.0
2012-04-23 12:00:00,28.96,29.02,28.93,28.99,752800.0,22.6417,22.6886,22.6183,22.6652,752800.0
2012-04-23 12:30:00,28.99,29.04,28.93,28.99,831000.0,22.6652,22.7043,22.6183,22.6652,831000.0
2012-04-23 13:00:00,28.98,29.06,28.96,29.02,712400.0,22.6574,22.7199,22.6417,22.6886,712400.0
2012-04-23 13:30:00,29.02,29.05,28.96,29.04,601400.0,22.6886,22.7121,22.6417,22.7043,601400.0
2012-04-23 14:00:00,29.03,29.18,28.99,29.17,1096000.0,22.6965,22.8137,22.6652,22.8059,1096000.0
2012-04-23 14:30:00,29.17,29.28,29.17,29.21,1173400.0,22.8059,22.8919,22.8059,22.8372,1173400.0
2012-04-23 15:00:00,29.21,29.33,29.19,29.32,964200.0,22.8372,22.931,22.8215,22.9232,964200.0
2012-04-23 15:30:00,29.32,29.35,29.27,29.28,1390600.0,22.9232,22.9466,22.8841,22.8919,1390600.0
2012-04-24 09:30:00,29.49,29.69,29.21,29.61,2762400.0,23.0561,23.2125,22.8372,23.1499,2762400.0
2012-04-24 10:00:00,29.61,29.88,29.6,29.67,2174200.0,23.1499,23.361,23.1421,23.1968,2174200.0
2012-04-24 10:30:00,29.65,29.71,29.52,29.55,1141000.0,23.1812,23.2281,23.0795,23.103,1141000.0
2012-04-24 11:00:00,29.54,29.72,29.54,29.66,746800.0,23.0952,23.2359,23.0952,23.189,746800.0
2012-04-24 11:30:00,29.66,29.67,29.47,29.48,700400.0,23.189,23.1968,23.0405,23.0483,700400.0
2012-04-24 12:00:00,29.48,29.56,29.39,29.44,546800.0,23.0483,23.1108,22.9779,23.017,546800.0
2012-04-24 12:30:00,29.44,29.46,29.25,29.26,627400.0,23.017,23.0326,22.8685,22.8763,627400.0
2012-04-24 13:00:00,29.27,29.29,29.14,29.2,960400.0,22.8841,22.8997,22.7825,22.8294,960400.0
2012-04-24 13:30:00,29.2,29.26,28.94,28.97,1644000.0,22.8294,22.8763,22.6261,22.6495,1644000.0
2012-04-24 14:00:00,28.97,29.11,28.95,29.0,1471000.0,22.6495,22.759,22.6339,22.673,1471000.0
2012-04-24 14:30:00,29.0,29.06,28.97,28.99,1003600.0,22.673,22.7199,22.6495,22.6652,1003600.0
2012-04-24 15:00:00,28.99,29.01,28.88,28.95,1306400.0,22.6652,22.6808,22.5792,22.6339,1306400.0
2012-04-24 15:30:00,28.95,29.08,28.95,29.03,1844400.0,22.6339,22.7355,22.6339,22.6965,1844400.0
2012-04-25 09:30:00,29.36,29.43,29.18,29.42,2037800.0,22.9545,23.0092,22.8137,23.0014,2037800.0
2012-04-25 10:00:00,29.43,29.56,29.41,29.48,1421000.0,23.0092,23.1108,22.9935,23.0483,1421000.0
2012-04-25 10:30:00,29.48,29.58,29.42,29.52,1195600.0,23.0483,23.1265,23.0014,23.0795,1195600.0
2012-04-25 11:00:00,29.52,29.56,29.43,29.52,727600.0,23.0795,23.1108,23.0092,23.0795,727600.0
2012-04-25 11:30:00,29.52,29.53,29.45,29.5,370400.0,23.0795,23.0874,23.0248,23.0639,370400.0
2012-04-25 12:00:00,29.5,29.65,29.49,29.64,718200.0,23.0639,23.1812,23.0561,23.1734,718200.0
2012-04-25 12:30:00,29.65,29.71,29.58,29.71,566800.0,23.1812,23.2281,23.1265,23.2281,566800.0
2012-04-25 13:00:00,29.7,29.78,29.67,29.71,928400.0,23.2203,23.2828,23.1968,23.2281,928400.0
2012-04-25 13:30:00,29.71,29.76,29.68,29.75,663800.0,23.2281,23.2672,23.2046,23.2594,663800.0
2012-04-25 14:00:00,29.75,29.86,29.74,29.79,984200.0,23.2594,23.3454,23.2515,23.2906,984200.0
2012-04-25 14:30:00,29.79,29.81,29.66,29.8,830400.0,23.2906,23.3063,23.189,23.2985,830400.0
2012-04-25 15:00:00,29.8,29.8,29.65,29.65,984400.0,23.2985,23.2985,23.1812,23.1812,984400.0
2012-04-25 15:30:00,29.65,29.78,29.64,29.75,1739000.0,23.1812,23.2828,23.1734,23.2594,1739000.0
2012-04-26 09:30:00,29.98,30.13,29.82,29.85,2431400.0,23.4392,23.5565,23.3141,23.3376,2431400.0
2012-04-26 10:00:00,29.85,29.98,29.83,29.92,1068800.0,23.3376,23.4392,23.3219,23.3923,1068800.0
2012-04-26 10:30:00,29.92,29.98,29.85,29.9,1005800.0,23.3923,23.4392,23.3376,23.3766,1005800.0
2012-04-26 11:00:00,29.9,29.93,29.83,29.85,1150800.0,23.3766,23.4001,23.3219,23.3376,1150800.0
2012-04-26 11:30:00,29.86,29.86,29.7,29.73,1111200.0,23.3454,23.3454,23.2203,23.2437,1111200.0
2012-04-26 12:00:00,29.73,29.76,29.7,29.74,654400.0,23.2437,23.2672,23.2203,23.2515,654400.0
2012-04-26 12:30:00,29.74,29.79,29.72,29.78,625200.0,23.2515,23.2906,23.2359,23.2828,625200.0
2012-04-26 13:00:00,29.78,29.93,29.78,29.92,1709600.0,23.2828,23.4001,23.2828,23.3923,1709600.0
2012-04-26 13:30:00,29.93,30.18,29.9,30.17,1798200.0,23.4001,23.5956,23.3766,23.5877,1798200.0
2012-04-26 14:00:00,30.18,30.41,30.16,30.4,2499800.0,23.5956,23.7754,23.5799,23.7676,2499800.0
2012-04-26 14:30:00,30.39,30.48,30.25,30.47,2596400.0,23.7597,23.8301,23.6503,23.8223,2596400.0
2012-04-26 15:00:00,30.47,30.58,30.43,30.51,3331000.0,23.8223,23.9083,23.791,23.8536,3331000.0
2012-04-26 15:30:00,30.52,30.53,30.24,30.34,5554400.0,23.8614,23.8692,23.6425,23.7206,5554400.0
2012-04-27 09:30:00,29.14,29.29,28.3,28.5,11653600.0,22.7825,22.8997,22.1257,22.2821,11653600.0
2012-04-27 10:00:00,28.49,28.71,28.24,28.51,5857000.0,22.2743,22.4463,22.0788,22.2899,5857000.0
2012-04-27 10:30:00,28.51,28.68,28.47,28.55,4197800.0,22.2899,22.4228,22.2586,22.3212,4197800.0
2012-04-27 11:00:00,28.55,28.59,28.39,28.47,2721400.0,22.3212,22.3524,22.1961,22.2586,2721400.0
2012-04-27 11:30:00,28.47,28.53,28.42,28.46,1900400.0,22.2586,22.3055,22.2195,22.2508,1900400.0
2012-04-27 12:00:00,28.46,28.48,28.35,28.45,2706600.0,22.2508,22.2664,22.1648,22.243,2706600.0
2012-04-27 12:30:00,28.44,28.85,28.44,28.7,6360000.0,22.2352,22.5557,22.2352,22.4384,6360000.0
2012-04-27 13:00:00,28.71,28.72,28.49,28.54,2467400.0,22.4463,22.4541,22.2743,22.3134,2467400.0
2012-04-27 13:30:00,28.55,29.01,28.53,28.75,3630800.0,22.3212,22.6808,22.3055,22.4775,3630800.0
2012-04-27 14:00:00,28.75,28.84,28.69,28.78,1599200.0,22.4775,22.5479,22.4306,22.501,1599200.0
2012-04-27 14:30:00,28.79,28.8,28.66,28.79,1886600.0,22.5088,22.5166,22.4072,22.5088,1886600.0
2012-04-27 15:00:00,28.79,28.92,28.7,28.82,2319800.0,22.5088,22.6105,22.4384,22.5323,2319800.0
2012-04-27 15:30:00,28.82,28.83,28.6,28.73,3970200.0,22.5323,22.5401,22.3603,22.4619,3970200.0
2012-04-30 09:30:00,28.72,28.88,28.46,28.52,2465800.0,22.4541,22.5792,22.2508,22.2977,2465800.0
2012-04-30 10:00:00,28.52,28.75,28.49,28.59,1892000.0,22.2977,22.4775,22.2743,22.3524,1892000.0
2012-04-30 10:30:00,28.59,28.59,28.48,28.55,1465000.0,22.3524,22.3524,22.2664,22.3212,1465000.0
2012-04-30 11:00:00,28.54,28.75,28.53,28.63,1634800.0,22.3134,22.4775,22.3055,22.3837,1634800.0
2012-04-30 11:30:00,28.64,28.75,28.53,28.74,1451400.0,22.3915,22.4775,22.3055,22.4697,1451400.0
2012-04-30 12:00:00,28.74,28.81,28.68,28.79,1237200.0,22.4697,22.5245,22.4228,22.5088,1237200.0
2012-04-30 12:30:00,28.79,28.81,28.73,28.74,919200.0,22.5088,22.5245,22.4619,22.4697,919200.0
2012-04-30 13:00:00,28.73,28.78,28.72,28.75,786400.0,22.4619,22.501,22.4541,22.4775,786400.0
2012-04-30 13:30:00,28.75,28.77,28.6,28.69,1301600.0,22.4775,22.4932,22.3603,22.4306,1301600.0
2012-04-30 14:00:00,28.69,28.71,28.62,28.69,796600.0,22.4306,22.4463,22.3759,22.4306,796600.0
2012-04-30 14:30:00,28.68,28.69,28.59,28.66,711200.0,22.4228,22.4306,22.3524,22.4072,711200.0
2012-04-30 15:00:00,28.66,28.7,28.65,28.68,774400.0,22.4072,22.4384,22.3994,22.4228,774400.0
2012-04-30 15:30:00,28.68,28.77,28.66,28.69,2009800.0,22.4228,22.4932,22.4072,22.4306,2009800.0
2012-05-01 09:30:00,28.73,28.9,28.61,28.77,1716600.0,22.4619,22.5948,22.3681,22.4932,1716600.0
2012-05-01 10:00:00,28.79,29.22,28.79,29.09,2483200.0,22.5088,22.845,22.5088,22.7434,2483200.0
2012-05-01 10:30:00,29.1,29.17,29.03,29.04,1181400.0,22.7512,22.8059,22.6965,22.7043,1181400.0
2012-05-01 11:00:00,29.04,29.2,29.04,29.18,696800.0,22.7043,22.8294,22.7043,22.8137,696800.0
2012-05-01 11:30:00,29.18,29.19,29.11,29.15,751800.0,22.8137,22.8215,22.759,22.7903,751800.0
2012-05-01 12:00:00,29.15,29.2,29.14,29.14,432800.0,22.7903,22.8294,22.7825,22.7825,432800.0
2012-05-01 12:30:00,29.14,29.17,29.13,29.14,409600.0,22.7825,22.8059,22.7746,22.7825,409600.0
2012-05-01 13:00:00,29.13,29.14,29.02,29.03,526000.0,22.7746,22.7825,22.6886,22.6965,526000.0
2012-05-01 13:30:00,29.03,29.05,28.97,29.0,493400.0,22.6965,22.7121,22.6495,22.673,493400.0
2012-05-01 14:00:00,29.0,29.04,28.95,29.0,678200.0,22.673,22.7043,22.6339,22.673,678200.0
2012-05-01 14:30:00,29.0,29.02,28.96,28.97,808000.0,22.673,22.6886,22.6417,22.6495,808000.0
2012-05-01 15:00:00,28.97,29.0,28.85,28.88,1046800.0,22.6495,22.673,22.5557,22.5792,1046800.0
2012-05-01 15:30:00,28.89,28.92,28.82,28.84,1255600.0,22.587,22.6105,22.5323,22.5479,1255600.0
2012-05-02 09:30:00,28.77,28.8,28.56,28.71,1331200.0,22.4932,22.5166,22.329,22.4463,1331200.0
2012-05-02 10:00:00,28.72,28.73,28.58,28.65,1419800.0,22.4541,22.4619,22.3446,22.3994,1419800.0
2012-05-02 10:30:00,28.65,28.9,28.63,28.88,1198400.0,22.3994,22.5948,22.3837,22.5792,1198400.0
2012-05-02 11:00:00,28.87,28.93,28.82,28.9,1030600.0,22.5714,22.6183,22.5323,22.5948,1030600.0
2012-05-02 11:30:00,28.9,29.03,28.89,28.95,945400.0,22.5948,22.6965,22.587,22.6339,945400.0
2012-05-02 12:00:00,28.95,29.04,28.93,28.93,720800.0,22.6339,22.7043,22.6183,22.6183,720800.0
2012-05-02 12:30:00,28.93,29.03,28.93,28.96,471400.0,22.6183,22.6965,22.6183,22.6417,471400.0
2012-05-02 13:00:00,28.96,29.05,28.95,28.95,529000.0,22.6417,22.7121,22.6339,22.6339,529000.0
2012-05-02 13:30:00,28.95,29.03,28.93,29.02,592000.0,22.6339,22.6965,22.6183,22.6886,592000.0
2012-05-02 14:00:00,29.02,29.08,29.0,29.07,664200.0,22.6886,22.7355,22.673,22.7277,664200.0
2012-05-02 14:30:00,29.07,29.08,28.96,28.97,989200.0,22.7277,22.7355,22.6417,22.6495,989200.0
2012-05-02 15:00:00,28.97,28.99,28.86,28.88,846600.0,22.6495,22.6652,22.5635,22.5792,846600.0
2012-05-02 15:30:00,28.88,29.0,28.86,28.97,1994200.0,22.5792,22.673,22.5635,22.6495,1994200.0
2012-05-03 09:30:00,28.77,28.83,28.68,28.78,1613600.0,22.4932,22.5401,22.4228,22.501,1613600.0
2012-05-03 10:00:00,28.77,28.77,28.58,28.7,1566600.0,22.4932,22.4932,22.3446,22.4384,1566600.0
2012-05-03 10:30:00,28.7,28.73,28.55,28.63,1563200.0,22.4384,22.4619,22.3212,22.3837,1563200.0
2012-05-03 11:00:00,28.63,28.68,28.59,28.6,758200.0,22.3837,22.4228,22.3524,22.3603,758200.0
2012-05-03 11:30:00,28.61,28.68,28.5,28.52,1254800.0,22.3681,22.4228,22.2821,22.2977,1254800.0
2012-05-03 12:00:00,28.52,28.63,28.5,28.58,888600.0,22.2977,22.3837,22.2821,22.3446,888600.0
2012-05-03 12:30:00,28.58,28.61,28.55,28.58,455000.0,22.3446,22.3681,22.3212,22.3446,455000.0
2012-05-03 13:00:00,28.57,28.6,28.5,28.55,835400.0,22.3368,22.3603,22.2821,22.3212,835400.0
2012-05-03 13:30:00,28.55,28.56,28.38,28.43,1194000.0,22.3212,22.329,22.1883,22.2274,1194000.0
2012-05-03 14:00:00,28.43,28.48,28.41,28.43,555000.0,22.2274,22.2664,22.2117,22.2274,555000.0
2012-05-03 14:30:00,28.43,28.45,28.35,28.38,909800.0,22.2274,22.243,22.1648,22.1883,909800.0
2012-05-03 15:00:00,28.38,28.53,28.37,28.47,987000.0,22.1883,22.3055,22.1804,22.2586,987000.0
2012-05-03 15:30:00,28.47,28.48,28.31,28.33,2772600.0,22.2586,22.2664,22.1335,22.1492,2772600.0
2012-05-04 09:30:00,28.08,28.1,27.75,28.02,2975000.0,21.9537,21.9694,21.6957,21.9068,2975000.0
2012-05-04 10:00:00,28.01,28.13,27.99,28.0,2095600.0,21.899,21.9928,21.8834,21.8912,2095600.0
2012-05-04 10:30:00,28.0,28.06,27.86,28.05,1152200.0,21.8912,21.9381,21.7817,21.9303,1152200.0
2012-05-04 11:00:00,28.05,28.07,27.82,27.86,1210800.0,21.9303,21.9459,21.7504,21.7817,1210800.0
2012-05-04 11:30:00,27.86,27.86,27.7,27.77,1325000.0,21.7817,21.7817,21.6566,21.7113,1325000.0
2012-05-04 12:00:00,27.77,27.9,27.71,27.73,1146400.0,21.7113,21.813,21.6644,21.6801,1146400.0
2012-05-04 12:30:00,27.73,27.77,27.68,27.72,663400.0,21.6801,21.7113,21.641,21.6723,663400.0
2012-05-04 13:00:00,27.72,27.79,27.66,27.79,928400.0,21.6723,21.727,21.6253,21.727,928400.0
2012-05-04 13:30:00,27.79,27.89,27.77,27.87,700000.0,21.727,21.8052,21.7113,21.7895,700000.0
2012-05-04 14:00:00,27.88,27.9,27.83,27.86,618800.0,21.7974,21.813,21.7583,21.7817,618800.0
2012-05-04 14:30:00,27.87,27.88,27.79,27.85,869400.0,21.7895,21.7974,21.727,21.7739,869400.0
2012-05-04 15:00:00,27.85,27.89,27.8,27.83,1170800.0,21.7739,21.8052,21.7348,21.7583,1170800.0
2012-05-04 15:30:00,27.83,27.88,27.77,27.77,2146600.0,21.7583,21.7974,21.7113,21.7113,2146600.0
2012-05-07 09:30:00,27.6,27.7,27.5,27.65,2288400.0,21.6446,21.723,21.5661,21.6838,2288400.0
2012-05-07 10:00:00,27.66,27.91,27.66,27.74,1350200.0,21.6916,21.8877,21.6916,21.7544,1350200.0
2012-05-07 10:30:00,27.74,27.88,27.65,27.86,944200.0,21.7544,21.8641,21.6838,21.8485,944200.0
2012-05-07 11:00:00,27.86,27.9,27.78,27.79,759800.0,21.8485,21.8798,21.7857,21.7936,759800.0
2012-05-07 11:30:00,27.8,27.85,27.75,27.81,724800.0,21.8014,21.8406,21.7622,21.8092,724800.0
2012-05-07 12:00:00,27.81,27.81,27.67,27.67,672200.0,21.8092,21.8092,21.6995,21.6995,672200.0
2012-05-07 12:30:00,27.67,27.78,27.67,27.72,573200.0,21.6995,21.7857,21.6995,21.7387,573200.0
2012-05-07 13:00:00,27.73,27.75,27.66,27.66,600800.0,21.7465,21.7622,21.6916,21.6916,600800.0
2012-05-07 13:30:00,27.66,27.78,27.65,27.75,622000.0,21.6916,21.7857,21.6838,21.7622,622000.0
2012-05-07 14:00:00,27.75,27.8,27.68,27.7,535000.0,21.7622,21.8014,21.7073,21.723,535000.0
2012-05-07 14:30:00,27.7,27.88,27.68,27.84,866200.0,21.723,21.8641,21.7073,21.8328,866200.0
2012-05-07 15:00:00,27.85,27.88,27.79,27.81,722200.0,21.8406,21.8641,21.7936,21.8092,722200.0
2012-05-07 15:30:00,27.81,27.86,27.72,27.74,1302600.0,21.8092,21.8485,21.7387,21.7544,1302600.0
2012-05-08 09:30:00,27.55,27.56,27.0,27.18,3078200.0,21.6053,21.6132,21.174,21.3152,3078200.0
2012-05-08 10:00:00,27.18,27.18,26.85,26.86,2654200.0,21.3152,21.3152,21.0564,21.0642,2654200.0
2012-05-08 10:30:00,26.86,26.87,26.63,26.67,2447800.0,21.0642,21.0721,20.8839,20.9152,2447800.0
2012-05-08 11:00:00,26.67,26.75,26.53,26.74,1590600.0,20.9152,20.978,20.8054,20.9701,1590600.0
2012-05-08 11:30:00,26.75,26.98,26.71,26.95,1460600.0,20.978,21.1583,20.9466,21.1348,1460600.0
2012-05-08 12:00:00,26.95,26.96,26.8,26.86,1087800.0,21.1348,21.1427,21.0172,21.0642,1087800.0
2012-05-08 12:30:00,26.86,26.95,26.8,26.83,1174400.0,21.0642,21.1348,21.0172,21.0407,1174400.0
2012-05-08 13:00:00,26.83,27.01,26.79,27.01,787800.0,21.0407,21.1819,21.0093,21.1819,787800.0
2012-05-08 13:30:00,27.01,27.04,26.88,26.97,588800.0,21.1819,21.2054,21.0799,21.1505,588800.0
2012-05-08 14:00:00,26.97,26.99,26.85,26.9,670200.0,21.1505,21.1662,21.0564,21.0956,670200.0
2012-05-08 14:30:00,26.9,27.04,26.9,27.02,1037400.0,21.0956,21.2054,21.0956,21.1897,1037400.0
2012-05-08 15:00:00,27.01,27.16,26.96,27.14,1299400.0,21.1819,21.2995,21.1427,21.2838,1299400.0
2012-05-08 15:30:00,27.14,27.2,27.07,27.09,1938800.0,21.2838,21.3309,21.2289,21.2446,1938800.0
2012-05-09 09:30:00,26.86,27.24,26.75,27.16,1914200.0,21.0642,21.3622,20.978,21.2995,1914200.0
2012-05-09 10:00:00,27.16,27.2,26.81,26.83,1909800.0,21.2995,21.3309,21.025,21.0407,1909800.0
2012-05-09 10:30:00,26.83,27.14,26.83,27.12,1362200.0,21.0407,21.2838,21.0407,21.2681,1362200.0
2012-05-09 11:00:00,27.13,27.4,27.1,27.25,1758600.0,21.276,21.4877,21.2524,21.3701,1758600.0
2012-05-09 11:30:00,27.25,27.43,27.18,27.28,1186400.0,21.3701,21.5112,21.3152,21.3936,1186400.0
2012-05-09 12:00:00,27.28,27.3,27.18,27.23,784400.0,21.3936,21.4093,21.3152,21.3544,784400.0
2012-05-09 12:30:00,27.23,27.31,27.16,27.29,999200.0,21.3544,21.4171,21.2995,21.4014,999200.0
2012-05-09 13:00:00,27.29,27.39,27.17,27.22,871400.0,21.4014,21.4799,21.3073,21.3466,871400.0
2012-05-09 13:30:00,27.22,27.32,27.21,27.22,939400.0,21.3466,21.425,21.3387,21.3466,939400.0
2012-05-09 14:00:00,27.22,27.27,27.18,27.24,958400.0,21.3466,21.3858,21.3152,21.3622,958400.0
2012-05-09 14:30:00,27.24,27.24,27.08,27.11,729200.0,21.3622,21.3622,21.2368,21.2603,729200.0
2012-05-09 15:00:00,27.11,27.16,27.03,27.08,988200.0,21.2603,21.2995,21.1976,21.2368,988200.0
2012-05-09 15:30:00,27.09,27.21,27.02,27.07,1967800.0,21.2446,21.3387,21.1897,21.2289,1967800.0
2012-05-10 09:30:00,27.36,27.79,27.29,27.72,2683600.0,21.4563,21.7936,21.4014,21.7387,2683600.0
2012-05-10 10:00:00,27.72,27.74,27.36,27.4,1838000.0,21.7387,21.7544,21.4563,21.4877,1838000.0
2012-05-10 10:30:00,27.39,27.5,27.33,27.38,1275400.0,21.4799,21.5661,21.4328,21.472,1275400.0
2012-05-10 11:00:00,27.39,27.42,27.31,27.36,684000.0,21.4799,21.5034,21.4171,21.4563,684000.0
2012-05-10 11:30:00,27.36,27.37,27.25,27.3,761600.0,21.4563,21.4642,21.3701,21.4093,761600.0
2012-05-10 12:00:00,27.31,27.41,27.25,27.4,677800.0,21.4171,21.4956,21.3701,21.4877,677800.0
2012-05-10 12:30:00,27.39,27.55,27.37,27.53,962600.0,21.4799,21.6053,21.4642,21.5897,962600.0
2012-05-10 13:00:00,27.53,27.57,27.47,27.55,847800.0,21.5897,21.621,21.5426,21.6053,847800.0
2012-05-10 13:30:00,27.55,27.59,27.47,27.49,705000.0,21.6053,21.6367,21.5426,21.5583,705000.0
2012-05-10 14:00:00,27.5,27.54,27.47,27.5,616400.0,21.5661,21.5975,21.5426,21.5661,616400.0
2012-05-10 14:30:00,27.51,27.52,27.4,27.45,637000.0,21.574,21.5818,21.4877,21.5269,637000.0
2012-05-10 15:00:00,27.44,27.48,27.4,27.43,785800.0,21.5191,21.5505,21.4877,21.5112,785800.0
2012-05-10 15:30:00,27.43,27.48,27.33,27.43,1753200.0,21.5112,21.5505,21.4328,21.5112,1753200.0
2012-05-11 09:30:00,27.36,27.67,27.28,27.63,1540800.0,21.4563,21.6995,21.3936,21.6681,1540800.0
2012-05-11 10:00:00,27.64,27.81,27.54,27.8,1381800.0,21.6759,21.8092,21.5975,21.8014,1381800.0
2012-05-11 10:30:00,27.8,27.87,27.76,27.78,1120200.0,21.8014,21.8563,21.77,21.7857,1120200.0
2012-05-11 11:00:00,27.78,27.8,27.71,27.73,896400.0,21.7857,21.8014,21.7308,21.7465,896400.0
2012-05-11 11:30:00,27.74,27.77,27.64,27.75,1058800.0,21.7544,21.7779,21.6759,21.7622,1058800.0
2012-05-11 12:00:00,27.75,27.75,27.64,27.65,681200.0,21.7622,21.7622,21.6759,21.6838,681200.0
2012-05-11 12:30:00,27.65,27.72,27.64,27.68,1089400.0,21.6838,21.7387,21.6759,21.7073,1089400.0
2012-05-11 13:00:00,27.68,27.69,27.63,27.67,1134200.0,21.7073,21.7151,21.6681,21.6995,1134200.0
2012-05-11 13:30:00,27.66,27.71,27.61,27.62,766800.0,21.6916,21.7308,21.6524,21.6602,766800.0
2012-05-11 14:00:00,27.62,27.65,27.58,27.59,638000.0,21.6602,21.6838,21.6289,21.6367,638000.0
2012-05-11 14:30:00,27.59,27.61,27.5,27.53,652000.0,21.6367,21.6524,21.5661,21.5897,652000.0
2012-05-11 15:00:00,27.53,27.59,27.46,27.57,960800.0,21.5897,21.6367,21.5348,21.621,960800.0
2012-05-11 15:30:00,27.57,27.6,27.48,27.51,1540800.0,21.621,21.6446,21.5505,21.574,1540800.0
2012-05-14 09:30:00,27.25,27.31,27.01,27.13,1560000.0,21.3701,21.4171,21.1819,21.276,1560000.0
2012-05-14 10:00:00,27.11,27.13,26.88,26.88,1391400.0,21.2603,21.276,21.0799,21.0799,1391400.0
2012-05-14 10:30:00,26.88,27.08,26.88,27.03,1056400.0,21.0799,21.2368,21.0799,21.1976,1056400.0
2012-05-14 11:00:00,27.02,27.13,26.96,27.1,999600.0,21.1897,21.276,21.1427,21.2524,999600.0
2012-05-14 11:30:00,27.09,27.13,27.03,27.05,401000.0,21.2446,21.276,21.1976,21.2132,401000.0
2012-05-14 12:00:00,27.06,27.07,27.0,27.04,629400.0,21.2211,21.2289,21.174,21.2054,629400.0
2012-05-14 12:30:00,27.04,27.11,27.0,27.07,515000.0,21.2054,21.2603,21.174,21.2289,515000.0
2012-05-14 13:00:00,27.07,27.1,26.98,26.99,612200.0,21.2289,21.2524,21.1583,21.1662,612200.0
2012-05-14 13:30:00,26.99,27.1,26.98,27.09,507600.0,21.1662,21.2524,21.1583,21.2446,507600.0
2012-05-14 14:00:00,27.08,27.12,27.01,27.05,460600.0,21.2368,21.2681,21.1819,21.2132,460600.0
2012-05-14 14:30:00,27.05,27.06,26.93,26.97,675400.0,21.2132,21.2211,21.1191,21.1505,675400.0
2012-05-14 15:00:00,26.96,27.0,26.89,26.89,609600.0,21.1427,21.174,21.0878,21.0878,609600.0
2012-05-14 15:30:00,26.9,26.93,26.82,26.83,1580200.0,21.0956,21.1191,21.0329,21.0407,1580200.0
2012-05-15 09:30:00,26.9,26.92,26.54,26.59,2879800.0,21.0956,21.1113,20.8133,20.8525,2879800.0
2012-05-15 10:00:00,26.59,26.75,26.56,26.7,1915400.0,20.8525,20.978,20.829,20.9388,1915400.0
2012-05-15 10:30:00,26.7,26.83,26.66,26.78,1863000.0,20.9388,21.0407,20.9074,21.0015,1863000.0
2012-05-15 11:00:00,26.78,26.81,26.65,26.76,1792800.0,21.0015,21.025,20.8995,20.9858,1792800.0
2012-05-15 11:30:00,26.76,26.94,26.75,26.93,2267600.0,20.9858,21.127,20.978,21.1191,2267600.0
2012-05-15 12:00:00,26.93,27.04,26.9,27.0,823200.0,21.1191,21.2054,21.0956,21.174,823200.0
2012-05-15 12:30:00,27.0,27.03,26.95,26.97,836000.0,21.174,21.1976,21.1348,21.1505,836000.0
2012-05-15 13:00:00,26.98,27.05,26.97,27.02,643200.0,21.1583,21.2132,21.1505,21.1897,643200.0
2012-05-15 13:30:00,27.01,27.01,26.83,26.87,593800.0,21.1819,21.1819,21.0407,21.0721,593800.0
2012-05-15 14:00:00,26.86,26.95,26.86,26.92,575000.0,21.0642,21.1348,21.0642,21.1113,575000.0
2012-05-15 14:30:00,26.92,26.93,26.78,26.81,633200.0,21.1113,21.1191,21.0015,21.025,633200.0
2012-05-15 15:00:00,26.81,26.81,26.55,26.6,2042600.0,21.025,21.025,20.8211,20.8603,2042600.0
2012-05-15 15:30:00,26.6,26.69,26.59,26.66,2022000.0,20.8603,20.9309,20.8525,20.9074,2022000.0
2012-05-16 09:30:00,26.8,27.03,26.78,27.0,1636800.0,21.0172,21.1976,21.0015,21.174,1636800.0
2012-05-16 10:00:00,26.99,27.02,26.68,26.78,1845400.0,21.1662,21.1897,20.9231,21.0015,1845400.0
2012-05-16 10:30:00,26.79,26.9,26.75,26.81,997200.0,21.0093,21.0956,20.978,21.025,997200.0
2012-05-16 11:00:00,26.82,26.83,26.67,26.71,1126800.0,21.0329,21.0407,20.9152,20.9466,1126800.0
2012-05-16 11:30:00,26.71,26.81,26.66,26.81,785000.0,20.9466,21.025,20.9074,21.025,785000.0
2012-05-16 12:00:00,26.81,26.91,26.78,26.83,890600.0,21.025,21.1034,21.0015,21.0407,890600.0
2012-05-16 12:30:00,26.83,26.87,26.59,26.61,666600.0,21.0407,21.0721,20.8525,20.8682,666600.0
2012-05-16 13:00:00,26.61,26.7,26.57,26.67,883800.0,20.8682,20.9388,20.8368,20.9152,883800.0
2012-05-16 13:30:00,26.67,26.67,26.42,26.59,1111000.0,20.9152,20.9152,20.7192,20.8525,1111000.0
2012-05-16 14:00:00,26.59,26.65,26.47,26.49,1063200.0,20.8525,20.8995,20.7584,20.7741,1063200.0
2012-05-16 14:30:00,26.49,26.55,26.43,26.49,1299600.0,20.7741,20.8211,20.727,20.7741,1299600.0
2012-05-16 15:00:00,26.49,26.56,26.46,26.52,1098600.0,20.7741,20.829,20.7505,20.7976,1098600.0
2012-05-16 15:30:00,26.53,26.63,26.51,26.51,1730400.0,20.8054,20.8839,20.7898,20.7898,1730400.0
2012-05-17 09:30:00,26.61,26.61,26.4,26.48,1538600.0,20.8682,20.8682,20.7035,20.7662,1538600.0
2012-05-17 10:00:00,26.48,26.6,26.29,26.54,1964800.0,20.7662,20.8603,20.6172,20.8133,1964800.0
2012-05-17 10:30:00,26.54,26.56,26.35,26.38,1105800.0,20.8133,20.829,20.6643,20.6878,1105800.0
2012-05-17 11:00:00,26.38,26.39,26.21,26.24,926000.0,20.6878,20.6956,20.5545,20.578,926000.0
2012-05-17 11:30:00,26.24,26.24,26.15,26.22,742600.0,20.578,20.578,20.5074,20.5623,742600.0
2012-05-17 12:00:00,26.23,26.23,26.0,26.16,1638400.0,20.5702,20.5702,20.3898,20.5153,1638400.0
2012-05-17 12:30:00,26.16,26.24,26.13,26.2,611600.0,20.5153,20.578,20.4918,20.5466,611600.0
2012-05-17 13:00:00,26.2,26.33,26.18,26.29,786000.0,20.5466,20.6486,20.531,20.6172,786000.0
2012-05-17 13:30:00,26.29,26.31,26.11,26.16,840600.0,20.6172,20.6329,20.4761,20.5153,840600.0
2012-05-17 14:00:00,26.17,26.18,26.09,26.11,791200.0,20.5231,20.531,20.4604,20.4761,791200.0
2012-05-17 14:30:00,26.1,26.17,26.08,26.11,1247400.0,20.4682,20.5231,20.4525,20.4761,1247400.0
2012-05-17 15:00:00,26.11,26.21,26.0,26.0,1275800.0,20.4761,20.5545,20.3898,20.3898,1275800.0
2012-05-17 15:30:00,26.0,26.0,25.82,25.85,3470000.0,20.3898,20.3898,20.2486,20.2722,3470000.0
2012-05-18 09:30:00,26.01,26.26,25.94,26.16,3559400.0,20.3976,20.5937,20.3427,20.5153,3559400.0
2012-05-18 10:00:00,26.15,26.59,26.15,26.5,2553600.0,20.5074,20.8525,20.5074,20.7819,2553600.0
2012-05-18 10:30:00,26.5,26.53,26.29,26.32,1862000.0,20.7819,20.8054,20.6172,20.6408,1862000.0
2012-05-18 11:00:00,26.31,26.36,26.13,26.2,941400.0,20.6329,20.6721,20.4918,20.5466,941400.0
2012-05-18 11:30:00,26.2,26.25,25.86,25.98,1364800.0,20.5466,20.5859,20.28,20.3741,1364800.0
2012-05-18 12:00:00,25.98,26.17,25.97,26.13,897200.0,20.3741,20.5231,20.3663,20.4918,897200.0
2012-05-18 12:30:00,26.13,26.25,26.12,26.2,1092800.0,20.4918,20.5859,20.4839,20.5466,1092800.0
2012-05-18 13:00:00,26.19,26.19,25.98,25.98,949400.0,20.5388,20.5388,20.3741,20.3741,949400.0
2012-05-18 13:30:00,25.99,25.99,25.8,25.84,1441600.0,20.382,20.382,20.233,20.2643,1441600.0
2012-05-18 14:00:00,25.84,25.91,25.79,25.82,851200.0,20.2643,20.3192,20.2251,20.2486,851200.0
2012-05-18 14:30:00,25.82,25.83,25.72,25.82,1264400.0,20.2486,20.2565,20.1702,20.2486,1264400.0
2012-05-18 15:00:00,25.81,25.93,25.75,25.82,2299600.0,20.2408,20.3349,20.1937,20.2486,2299600.0
2012-05-18 15:30:00,25.82,25.84,25.72,25.77,1916000.0,20.2486,20.2643,20.1702,20.2094,1916000.0
2012-05-21 09:30:00,25.86,26.11,25.77,25.93,2719400.0,20.28,20.4761,20.2094,20.3349,2719400.0
2012-05-21 10:00:00,25.93,26.29,25.9,26.25,2515000.0,20.3349,20.6172,20.3114,20.5859,2515000.0
2012-05-21 10:30:00,26.24,26.38,26.21,26.36,1292200.0,20.578,20.6878,20.5545,20.6721,1292200.0
2012-05-21 11:00:00,26.36,26.36,26.2,26.33,1367200.0,20.6721,20.6721,20.5466,20.6486,1367200.0
2012-05-21 11:30:00,26.33,26.39,26.29,26.29,855400.0,20.6486,20.6956,20.6172,20.6172,855400.0
2012-05-21 12:00:00,26.3,26.6,26.28,26.57,944200.0,20.6251,20.8603,20.6094,20.8368,944200.0
2012-05-21 12:30:00,26.58,26.6,26.49,26.59,1032800.0,20.8447,20.8603,20.7741,20.8525,1032800.0
2012-05-21 13:00:00,26.59,26.67,26.56,26.57,1590800.0,20.8525,20.9152,20.829,20.8368,1590800.0
2012-05-21 13:30:00,26.58,26.75,26.57,26.74,1493600.0,20.8447,20.978,20.8368,20.9701,1493600.0
2012-05-21 14:00:00,26.73,26.74,26.61,26.62,907400.0,20.9623,20.9701,20.8682,20.876,907400.0
2012-05-21 14:30:00,26.63,26.74,26.61,26.69,829000.0,20.8839,20.9701,20.8682,20.9309,829000.0
2012-05-21 15:00:00,26.69,26.79,26.67,26.77,1103000.0,20.9309,21.0093,20.9152,20.9937,1103000.0
2012-05-21 15:30:00,26.77,26.87,26.75,26.85,2732000.0,20.9937,21.0721,20.978,21.0564,2732000.0
2012-05-22 09:30:00,26.91,27.2,26.86,26.89,2877400.0,21.1034,21.3309,21.0642,21.0878,2877400.0
2012-05-22 10:00:00,26.9,27.07,26.85,26.95,1840800.0,21.0956,21.2289,21.0564,21.1348,1840800.0
2012-05-22 10:30:00,26.95,27.01,26.79,26.88,1269400.0,21.1348,21.1819,21.0093,21.0799,1269400.0
2012-05-22 11:00:00,26.88,26.98,26.86,26.94,796400.0,21.0799,21.1583,21.0642,21.127,796400.0
2012-05-22 11:30:00,26.94,27.0,26.9,26.94,625400.0,21.127,21.174,21.0956,21.127,625400.0
2012-05-22 12:00:00,26.94,26.95,26.76,26.9,723800.0,21.127,21.1348,20.9858,21.0956,723800.0
2012-05-22 12:30:00,26.89,26.99,26.89,26.98,410000.0,21.0878,21.1662,21.0878,21.1583,410000.0
2012-05-22 13:00:00,26.98,27.04,26.92,26.93,807200.0,21.1583,21.2054,21.1113,21.1191,807200.0
2012-05-22 13:30:00,26.93,26.96,26.8,26.83,881800.0,21.1191,21.1427,21.0172,21.0407,881800.0
2012-05-22 14:00:00,26.83,26.89,26.76,26.86,839400.0,21.0407,21.0878,20.9858,21.0642,839400.0
2012-05-22 14:30:00,26.85,26.87,26.71,26.79,738000.0,21.0564,21.0721,20.9466,21.0093,738000.0
2012-05-22 15:00:00,26.78,26.83,26.64,26.64,984800.0,21.0015,21.0407,20.8917,20.8917,984800.0
2012-05-22 15:30:00,26.64,26.71,26.54,26.7,1949200.0,20.8917,20.9466,20.8133,20.9388,1949200.0
2012-05-23 09:30:00,26.99,27.25,26.95,27.24,2445200.0,21.1662,21.3701,21.1348,21.3622,2445200.0
2012-05-23 10:00:00,27.24,27.29,27.02,27.11,1703200.0,21.3622,21.4014,21.1897,21.2603,1703200.0
2012-05-23 10:30:00,27.11,27.12,26.96,27.02,1141000.0,21.2603,21.2681,21.1427,21.1897,1141000.0
2012-05-23 11:00:00,27.01,27.18,26.98,27.15,859800.0,21.1819,21.3152,21.1583,21.2917,859800.0
2012-05-23 11:30:00,27.15,27.28,27.12,27.14,890000.0,21.2917,21.3936,21.2681,21.2838,890000.0
2012-05-23 12:00:00,27.14,27.15,27.0,27.02,842200.0,21.2838,21.2917,21.174,21.1897,842200.0
2012-05-23 12:30:00,27.02,27.12,27.0,27.06,706600.0,21.1897,21.2681,21.174,21.2211,706600.0
2012-05-23 13:00:00,27.05,27.13,27.03,27.11,574000.0,21.2132,21.276,21.1976,21.2603,574000.0
2012-05-23 13:30:00,27.11,27.25,27.1,27.23,773000.0,21.2603,21.3701,21.2524,21.3544,773000.0
2012-05-23 14:00:00,27.24,27.25,27.13,27.16,670400.0,21.3622,21.3701,21.276,21.2995,670400.0
2012-05-23 14:30:00,27.16,27.36,27.14,27.36,1025200.0,21.2995,21.4563,21.2838,21.4563,1025200.0
2012-05-23 15:00:00,27.36,27.55,27.36,27.54,2020400.0,21.4563,21.6053,21.4563,21.5975,2020400.0
2012-05-23 15:30:00,27.54,27.74,27.54,27.65,3709400.0,21.5975,21.7544,21.5975,21.6838,3709400.0
2012-05-24 09:30:00,27.97,28.2,27.72,27.8,3036600.0,21.9347,22.1151,21.7387,21.8014,3036600.0
2012-05-24 10:00:00,27.79,27.85,27.64,27.71,1806200.0,21.7936,21.8406,21.6759,21.7308,1806200.0
2012-05-24 10:30:00,27.71,27.9,27.68,27.75,1305600.0,21.7308,21.8798,21.7073,21.7622,1305600.0
2012-05-24 11:00:00,27.76,27.77,27.66,27.7,776000.0,21.77,21.7779,21.6916,21.723,776000.0
2012-05-24 11:30:00,27.7,27.7,27.58,27.61,669400.0,21.723,21.723,21.6289,21.6524,669400.0
2012-05-24 12:00:00,27.61,27.61,27.5,27.51,815000.0,21.6524,21.6524,21.5661,21.574,815000.0
2012-05-24 12:30:00,27.51,27.57,27.33,27.43,980400.0,21.574,21.621,21.4328,21.5112,980400.0
2012-05-24 13:00:00,27.43,27.46,27.27,27.27,1145800.0,21.5112,21.5348,21.3858,21.3858,1145800.0
2012-05-24 13:30:00,27.28,27.3,27.07,27.13,1337000.0,21.3936,21.4093,21.2289,21.276,1337000.0
2012-05-24 14:00:00,27.13,27.25,27.08,27.24,1256600.0,21.276,21.3701,21.2368,21.3622,1256600.0
2012-05-24 14:30:00,27.24,27.25,26.97,27.06,1771400.0,21.3622,21.3701,21.1505,21.2211,1771400.0
2012-05-24 15:00:00,27.05,27.28,27.02,27.27,1378600.0,21.2132,21.3936,21.1897,21.3858,1378600.0
2012-05-24 15:30:00,27.27,27.41,27.15,27.38,2982200.0,21.3858,21.4956,21.2917,21.472,2982200.0
2012-05-25 09:30:00,27.43,27.53,27.16,27.33,1809400.0,21.5112,21.5897,21.2995,21.4328,1809400.0
2012-05-25 10:00:00,27.34,27.36,27.15,27.33,846200.0,21.4407,21.4563,21.2917,21.4328,846200.0
2012-05-25 10:30:00,27.32,27.42,27.25,27.25,723000.0,21.425,21.5034,21.3701,21.3701,723000.0
2012-05-25 11:00:00,27.25,27.4,27.25,27.38,876800.0,21.3701,21.4877,21.3701,21.472,876800.0
2012-05-25 11:30:00,27.38,27.39,27.23,27.25,776000.0,21.472,21.4799,21.3544,21.3701,776000.0
2012-05-25 12:00:00,27.25,27.32,27.22,27.3,672600.0,21.3701,21.425,21.3466,21.4093,672600.0
2012-05-25 12:30:00,27.29,27.34,27.26,27.31,535000.0,21.4014,21.4407,21.3779,21.4171,535000.0
2012-05-25 13:00:00,27.31,27.43,27.28,27.43,589600.0,21.4171,21.5112,21.3936,21.5112,589600.0
2012-05-25 13:30:00,27.43,27.46,27.35,27.36,359000.0,21.5112,21.5348,21.4485,21.4563,359000.0
2012-05-25 14:00:00,27.36,27.41,27.3,27.36,352000.0,21.4563,21.4956,21.4093,21.4563,352000.0
2012-05-25 14:30:00,27.36,27.38,27.25,27.29,417800.0,21.4563,21.472,21.3701,21.4014,417800.0
2012-05-25 15:00:00,27.29,27.32,27.19,27.25,516400.0,21.4014,21.425,21.323,21.3701,516400.0
2012-05-25 15:30:00,27.25,27.3,27.22,27.27,1165200.0,21.3701,21.4093,21.3466,21.3858,1165200.0
2012-05-29 09:30:00,27.49,27.68,27.49,27.58,1579200.0,21.5583,21.7073,21.5583,21.6289,1579200.0
2012-05-29 10:00:00,27.58,27.91,27.55,27.84,1818200.0,21.6289,21.8877,21.6053,21.8328,1818200.0
2012-05-29 10:30:00,27.84,27.93,27.73,27.74,926000.0,21.8328,21.9034,21.7465,21.7544,926000.0
2012-05-29 11:00:00,27.75,27.77,27.63,27.68,766200.0,21.7622,21.7779,21.6681,21.7073,766200.0
2012-05-29 11:30:00,27.68,27.69,27.54,27.65,1031600.0,21.7073,21.7151,21.5975,21.6838,1031600.0
2012-05-29 12:00:00,27.64,27.64,27.42,27.5,936200.0,21.6759,21.6759,21.5034,21.5661,936200.0
2012-05-29 12:30:00,27.5,27.5,27.4,27.4,786400.0,21.5661,21.5661,21.4877,21.4877,786400.0
2012-05-29 13:00:00,27.41,27.57,27.4,27.53,473400.0,21.4956,21.621,21.4877,21.5897,473400.0
2012-05-29 13:30:00,27.53,27.61,27.5,27.61,477400.0,21.5897,21.6524,21.5661,21.6524,477400.0
2012-05-29 14:00:00,27.61,27.66,27.56,27.65,504400.0,21.6524,21.6916,21.6132,21.6838,504400.0
2012-05-29 14:30:00,27.66,27.7,27.63,27.69,489400.0,21.6916,21.723,21.6681,21.7151,489400.0
2012-05-29 15:00:00,27.69,27.73,27.65,27.72,793800.0,21.7151,21.7465,21.6838,21.7387,793800.0
2012-05-29 15:30:00,27.71,27.8,27.67,27.78,1514800.0,21.7308,21.8014,21.6995,21.7857,1514800.0
2012-05-30 09:30:00,27.43,27.5,27.21,27.38,1180600.0,21.5112,21.5661,21.3387,21.472,1180600.0
2012-05-30 10:00:00,27.37,27.43,27.28,27.41,1291400.0,21.4642,21.5112,21.3936,21.4956,1291400.0
2012-05-30 10:30:00,27.4,27.45,27.25,27.27,1008800.0,21.4877,21.5269,21.3701,21.3858,1008800.0
2012-05-30 11:00:00,27.27,27.52,27.25,27.49,832600.0,21.3858,21.5818,21.3701,21.5583,832600.0
2012-05-30 11:30:00,27.48,27.56,27.43,27.49,1130600.0,21.5505,21.6132,21.5112,21.5583,1130600.0
2012-05-30 12:00:00,27.5,27.52,27.28,27.32,607200.0,21.5661,21.5818,21.3936,21.425,607200.0
2012-05-30 12:30:00,27.33,27.49,27.33,27.44,367200.0,21.4328,21.5583,21.4328,21.5191,367200.0
2012-05-30 13:00:00,27.44,27.46,27.35,27.46,351400.0,21.5191,21.5348,21.4485,21.5348,351400.0
2012-05-30 13:30:00,27.45,27.54,27.43,27.5,543400.0,21.5269,21.5975,21.5112,21.5661,543400.0
2012-05-30 14:00:00,27.5,27.55,27.43,27.49,454400.0,21.5661,21.6053,21.5112,21.5583,454400.0
2012-05-30 14:30:00,27.49,27.55,27.46,27.48,340000.0,21.5583,21.6053,21.5348,21.5505,340000.0
2012-05-30 15:00:00,27.48,27.53,27.32,27.45,717800.0,21.5505,21.5897,21.425,21.5269,717800.0
2012-05-30 15:30:00,27.45,27.45,27.36,27.36,983600.0,21.5269,21.5269,21.4563,21.4563,983600.0
2012-05-31 09:30:00,27.42,27.45,27.05,27.13,1146800.0,21.5034,21.5269,21.2132,21.276,1146800.0
2012-05-31 10:00:00,27.12,27.22,27.0,27.15,1226800.0,21.2681,21.3466,21.174,21.2917,1226800.0
2012-05-31 10:30:00,27.14,27.22,27.03,27.09,893400.0,21.2838,21.3466,21.1976,21.2446,893400.0
2012-05-31 11:00:00,27.09,27.14,26.96,27.14,802800.0,21.2446,21.2838,21.1427,21.2838,802800.0
2012-05-31 11:30:00,27.14,27.23,27.11,27.15,910800.0,21.2838,21.3544,21.2603,21.2917,910800.0
2012-05-31 12:00:00,27.15,27.36,27.11,27.3,436600.0,21.2917,21.4563,21.2603,21.4093,436600.0
2012-05-31 12:30:00,27.3,27.33,27.23,27.27,291000.0,21.4093,21.4328,21.3544,21.3858,291000.0
2012-05-31 13:00:00,27.27,27.4,27.23,27.23,572400.0,21.3858,21.4877,21.3544,21.3544,572400.0
2012-05-31 13:30:00,27.23,27.28,27.13,27.2,499600.0,21.3544,21.3936,21.276,21.3309,499600.0
2012-05-31 14:00:00,27.2,27.34,27.18,27.25,426400.0,21.3309,21.4407,21.3152,21.3701,426400.0
2012-05-31 14:30:00,27.25,27.33,27.2,27.3,477400.0,21.3701,21.4328,21.3309,21.4093,477400.0
2012-05-31 15:00:00,27.3,27.48,27.23,27.46,1795800.0,21.4093,21.5505,21.3544,21.5348,1795800.0
2012-05-31 15:30:00,27.46,27.54,27.35,27.45,3051200.0,21.5348,21.5975,21.4485,21.5269,3051200.0
2012-06-01 09:30:00,26.56,27.03,26.53,26.63,2326400.0,20.829,21.1976,20.8054,20.8839,2326400.0
2012-06-01 10:00:00,26.62,26.76,26.43,26.51,1548400.0,20.876,20.9858,20.727,20.7898,1548400.0
2012-06-01 10:30:00,26.5,26.62,26.34,26.56,1630600.0,20.7819,20.876,20.6564,20.829,1630600.0
2012-06-01 11:00:00,26.56,26.59,26.4,26.42,942600.0,20.829,20.8525,20.7035,20.7192,942600.0
2012-06-01 11:30:00,26.42,26.42,26.28,26.38,1173000.0,20.7192,20.7192,20.6094,20.6878,1173000.0
2012-06-01 12:00:00,26.38,26.44,26.32,26.36,877600.0,20.6878,20.7349,20.6408,20.6721,877600.0
2012-06-01 12:30:00,26.36,26.41,26.28,26.29,591600.0,20.6721,20.7113,20.6094,20.6172,591600.0
2012-06-01 13:00:00,26.29,26.31,26.1,26.11,912600.0,20.6172,20.6329,20.4682,20.4761,912600.0
2012-06-01 13:30:00,26.11,26.16,26.05,26.15,1145400.0,20.4761,20.5153,20.429,20.5074,1145400.0
2012-06-01 14:00:00,26.15,26.18,26.06,26.14,969400.0,20.5074,20.531,20.4369,20.4996,969400.0
2012-06-01 14:30:00,26.13,26.21,26.09,26.11,1097400.0,20.4918,20.5545,20.4604,20.4761,1097400.0
2012-06-01 15:00:00,26.11,26.18,26.04,26.07,959800.0,20.4761,20.531,20.4212,20.4447,959800.0
2012-06-01 15:30:00,26.07,26.11,26.02,26.06,2066800.0,20.4447,20.4761,20.4055,20.4369,2066800.0
2012-06-04 09:30:00,26.0,26.14,25.83,25.91,2006800.0,20.3898,20.4996,20.2565,20.3192,2006800.0
2012-06-04 10:00:00,25.91,26.05,25.75,25.98,2304000.0,20.3192,20.429,20.1937,20.3741,2304000.0
2012-06-04 10:30:00,25.98,26.07,25.92,25.98,1102200.0,20.3741,20.4447,20.3271,20.3741,1102200.0
2012-06-04 11:00:00,25.98,26.0,25.88,25.96,821400.0,20.3741,20.3898,20.2957,20.3584,821400.0
2012-06-04 11:30:00,25.95,26.02,25.95,25.98,728400.0,20.3506,20.4055,20.3506,20.3741,728400.0
2012-06-04 12:00:00,25.98,26.04,25.88,25.91,912000.0,20.3741,20.4212,20.2957,20.3192,912000.0
2012-06-04 12:30:00,25.91,25.93,25.83,25.9,439000.0,20.3192,20.3349,20.2565,20.3114,439000.0
2012-06-04 13:00:00,25.9,26.29,25.89,26.23,2901600.0,20.3114,20.6172,20.3035,20.5702,2901600.0
2012-06-04 13:30:00,26.23,26.55,26.21,26.35,2668000.0,20.5702,20.8211,20.5545,20.6643,2668000.0
2012-06-04 14:00:00,26.36,26.71,26.32,26.66,1725600.0,20.6721,20.9466,20.6408,20.9074,1725600.0
2012-06-04 14:30:00,26.66,26.94,26.59,26.89,2207000.0,20.9074,21.127,20.8525,21.0878,2207000.0
2012-06-04 15:00:00,26.89,26.93,26.7,26.89,2314000.0,21.0878,21.1191,20.9388,21.0878,2314000.0
2012-06-04 15:30:00,26.88,26.99,26.8,26.95,2962400.0,21.0799,21.1662,21.0172,21.1348,2962400.0
2012-06-05 09:30:00,26.17,26.34,25.85,25.96,4103600.0,20.5231,20.6564,20.2722,20.3584,4103600.0
2012-06-05 10:00:00,25.95,26.15,25.95,26.02,2237400.0,20.3506,20.5074,20.3506,20.4055,2237400.0
2012-06-05 10:30:00,26.02,26.04,25.82,25.87,1451200.0,20.4055,20.4212,20.2486,20.2879,1451200.0
2012-06-05 11:00:00,25.88,26.13,25.86,26.0,1284400.0,20.2957,20.4918,20.28,20.3898,1284400.0
2012-06-05 11:30:00,26.0,26.03,25.87,25.9,1142000.0,20.3898,20.4133,20.2879,20.3114,1142000.0
2012-06-05 12:00:00,25.89,26.04,25.89,26.0,1152800.0,20.3035,20.4212,20.3035,20.3898,1152800.0
2012-06-05 12:30:00,26.0,26.04,25.93,25.98,1117600.0,20.3898,20.4212,20.3349,20.3741,1117600.0
2012-06-05 13:00:00,25.96,26.03,25.95,26.01,922800.0,20.3584,20.4133,20.3506,20.3976,922800.0
2012-06-05 13:30:00,26.01,26.13,26.0,26.08,1396000.0,20.3976,20.4918,20.3898,20.4525,1396000.0
2012-06-05 14:00:00,26.08,26.3,26.08,26.24,1651400.0,20.4525,20.6251,20.4525,20.578,1651400.0
2012-06-05 14:30:00,26.24,26.28,26.15,26.23,1052000.0,20.578,20.6094,20.5074,20.5702,1052000.0
2012-06-05 15:00:00,26.23,26.34,26.14,26.15,1534200.0,20.5702,20.6564,20.4996,20.5074,1534200.0
2012-06-05 15:30:00,26.16,26.29,26.11,26.21,2247400.0,20.5153,20.6172,20.4761,20.5545,2247400.0
2012-06-06 09:30:00,26.54,26.63,26.46,26.48,1859600.0,20.8133,20.8839,20.7505,20.7662,1859600.0
2012-06-06 10:00:00,26.48,26.69,26.44,26.5,1184200.0,20.7662,20.9309,20.7349,20.7819,1184200.0
2012-06-06 10:30:00,26.5,26.7,26.5,26.68,1049800.0,20.7819,20.9388,20.7819,20.9231,1049800.0
2012-06-06 11:00:00,26.68,26.8,26.65,26.71,1240600.0,20.9231,21.0172,20.8995,20.9466,1240600.0
2012-06-06 11:30:00,26.71,26.72,26.64,26.67,857800.0,20.9466,20.9544,20.8917,20.9152,857800.0
2012-06-06 12:00:00,26.67,26.71,26.64,26.67,532400.0,20.9152,20.9466,20.8917,20.9152,532400.0
2012-06-06 12:30:00,26.67,26.75,26.66,26.67,800800.0,20.9152,20.978,20.9074,20.9152,800800.0
2012-06-06 13:00:00,26.67,26.7,26.64,26.7,683200.0,20.9152,20.9388,20.8917,20.9388,683200.0
2012-06-06 13:30:00,26.7,26.7,26.63,26.65,571000.0,20.9388,20.9388,20.8839,20.8995,571000.0
2012-06-06 14:00:00,26.65,26.68,26.5,26.59,1036600.0,20.8995,20.9231,20.7819,20.8525,1036600.0
2012-06-06 14:30:00,26.58,26.66,26.58,26.65,628600.0,20.8447,20.9074,20.8447,20.8995,628600.0
2012-06-06 15:00:00,26.65,26.67,26.58,26.61,730800.0,20.8995,20.9152,20.8447,20.8682,730800.0
2012-06-06 15:30:00,26.61,26.77,26.59,26.77,1939800.0,20.8682,20.9937,20.8525,20.9937,1939800.0
2012-06-07 09:30:00,27.04,27.19,26.82,26.82,1288800.0,21.2054,21.323,21.0329,21.0329,1288800.0
2012-06-07 10:00:00,26.83,26.93,26.77,26.89,1182600.0,21.0407,21.1191,20.9937,21.0878,1182600.0
2012-06-07 10:30:00,26.89,26.9,26.64,26.85,1062400.0,21.0878,21.0956,20.8917,21.0564,1062400.0
2012-06-07 11:00:00,26.85,26.89,26.78,26.85,874600.0,21.0564,21.0878,21.0015,21.0564,874600.0
2012-06-07 11:30:00,26.86,26.94,26.81,26.87,709200.0,21.0642,21.127,21.025,21.0721,709200.0
2012-06-07 12:00:00,26.86,26.99,26.83,26.96,989800.0,21.0642,21.1662,21.0407,21.1427,989800.0
2012-06-07 12:30:00,26.96,26.96,26.87,26.9,579000.0,21.1427,21.1427,21.0721,21.0956,579000.0
2012-06-07 13:00:00,26.9,27.07,26.9,27.04,502200.0,21.0956,21.2289,21.0956,21.2054,502200.0
2012-06-07 13:30:00,27.04,27.05,26.95,26.97,514200.0,21.2054,21.2132,21.1348,21.1505,514200.0
2012-06-07 14:00:00,26.97,27.14,26.95,27.13,869800.0,21.1505,21.2838,21.1348,21.276,869800.0
2012-06-07 14:30:00,27.13,27.13,27.05,27.05,883400.0,21.276,21.276,21.2132,21.2132,883400.0
2012-06-07 15:00:00,27.05,27.05,26.77,26.85,1794400.0,21.2132,21.2132,20.9937,21.0564,1794400.0
2012-06-07 15:30:00,26.85,26.86,26.65,26.72,2223200.0,21.0564,21.0642,20.8995,20.9544,2223200.0
2012-06-08 09:30:00,26.49,26.49,26.2,26.47,1712400.0,20.7741,20.7741,20.5466,20.7584,1712400.0
2012-06-08 10:00:00,26.47,26.59,26.36,26.48,1060800.0,20.7584,20.8525,20.6721,20.7662,1060800.0
2012-06-08 10:30:00,26.47,26.58,26.46,26.5,1556800.0,20.7584,20.8447,20.7505,20.7819,1556800.0
2012-06-08 11:00:00,26.5,26.57,26.4,26.55,889400.0,20.7819,20.8368,20.7035,20.8211,889400.0
2012-06-08 11:30:00,26.55,26.6,26.54,26.56,559800.0,20.8211,20.8603,20.8133,20.829,559800.0
2012-06-08 12:00:00,26.56,26.66,26.55,26.64,583600.0,20.829,20.9074,20.8211,20.8917,583600.0
2012-06-08 12:30:00,26.64,26.75,26.61,26.71,622000.0,20.8917,20.978,20.8682,20.9466,622000.0
2012-06-08 13:00:00,26.71,26.85,26.68,26.8,603400.0,20.9466,21.0564,20.9231,21.0172,603400.0
2012-06-08 13:30:00,26.8,26.88,26.78,26.79,554000.0,21.0172,21.0799,21.0015,21.0093,554000.0
2012-06-08 14:00:00,26.79,26.8,26.69,26.73,532600.0,21.0093,21.0172,20.9309,20.9623,532600.0
2012-06-08 14:30:00,26.73,26.86,26.73,26.8,727600.0,20.9623,21.0642,20.9623,21.0172,727600.0
2012-06-08 15:00:00,26.8,26.83,26.73,26.74,653000.0,21.0172,21.0407,20.9623,20.9701,653000.0
2012-06-08 15:30:00,26.74,26.85,26.72,26.8,1500000.0,20.9701,21.0564,20.9544,21.0172,1500000.0
2012-06-11 09:30:00,27.08,27.09,26.74,26.75,1451000.0,21.2368,21.2446,20.9701,20.978,1451000.0
2012-06-11 10:00:00,26.74,26.86,26.66,26.7,1041600.0,20.9701,21.0642,20.9074,20.9388,1041600.0
2012-06-11 10:30:00,26.7,26.89,26.65,26.75,790400.0,20.9388,21.0878,20.8995,20.978,790400.0
2012-06-11 11:00:00,26.74,26.86,26.67,26.83,770400.0,20.9701,21.0642,20.9152,21.0407,770400.0
2012-06-11 11:30:00,26.82,26.82,26.67,26.73,596200.0,21.0329,21.0329,20.9152,20.9623,596200.0
2012-06-11 12:00:00,26.73,26.74,26.68,26.69,286000.0,20.9623,20.9701,20.9231,20.9309,286000.0
2012-06-11 12:30:00,26.68,26.76,26.65,26.68,330400.0,20.9231,20.9858,20.8995,20.9231,330400.0
2012-06-11 13:00:00,26.68,26.79,26.67,26.75,344400.0,20.9231,21.0093,20.9152,20.978,344400.0
2012-06-11 13:30:00,26.75,26.76,26.66,26.67,301000.0,20.978,20.9858,20.9074,20.9152,301000.0
2012-06-11 14:00:00,26.67,26.67,26.53,26.57,722600.0,20.9152,20.9152,20.8054,20.8368,722600.0
2012-06-11 14:30:00,26.57,26.64,26.56,26.6,498600.0,20.8368,20.8917,20.829,20.8603,498600.0
2012-06-11 15:00:00,26.6,26.61,26.45,26.49,837200.0,20.8603,20.8682,20.7427,20.7741,837200.0
2012-06-11 15:30:00,26.5,26.59,26.38,26.42,1206000.0,20.7819,20.8525,20.6878,20.7192,1206000.0
2012-06-12 09:30:00,26.5,26.62,26.39,26.56,952000.0,20.7819,20.876,20.6956,20.829,952000.0
2012-06-12 10:00:00,26.56,26.6,26.31,26.49,798000.0,20.829,20.8603,20.6329,20.7741,798000.0
2012-06-12 10:30:00,26.48,26.48,26.28,26.38,599600.0,20.7662,20.7662,20.6094,20.6878,599600.0
2012-06-12 11:00:00,26.38,26.72,26.35,26.69,730200.0,20.6878,20.9544,20.6643,20.9309,730200.0
2012-06-12 11:30:00,26.7,26.72,26.57,26.58,396600.0,20.9388,20.9544,20.8368,20.8447,396600.0
2012-06-12 12:00:00,26.58,26.65,26.55,26.61,325800.0,20.8447,20.8995,20.8211,20.8682,325800.0
2012-06-12 12:30:00,26.61,26.68,26.03,26.07,7469400.0,20.8682,20.9231,20.4133,20.4447,7469400.0
2012-06-12 13:00:00,26.07,26.4,25.93,26.14,2430600.0,20.4447,20.7035,20.3349,20.4996,2430600.0
2012-06-12 13:30:00,26.14,26.35,26.13,26.2,942600.0,20.4996,20.6643,20.4918,20.5466,942600.0
2012-06-12 14:00:00,26.2,26.29,26.13,26.29,942600.0,20.5466,20.6172,20.4918,20.6172,942600.0
2012-06-12 14:30:00,26.29,26.47,26.27,26.42,1077600.0,20.6172,20.7584,20.6015,20.7192,1077600.0
2012-06-12 15:00:00,26.42,26.46,26.34,26.43,892600.0,20.7192,20.7505,20.6564,20.727,892600.0
2012-06-12 15:30:00,26.43,26.56,26.36,26.52,2447600.0,20.727,20.829,20.6721,20.7976,2447600.0
2012-06-13 09:30:00,26.42,26.68,26.2,26.27,2148800.0,20.7192,20.9231,20.5466,20.6015,2148800.0
2012-06-13 10:00:00,26.28,26.58,26.2,26.29,1758000.0,20.6094,20.8447,20.5466,20.6172,1758000.0
2012-06-13 10:30:00,26.29,26.47,26.29,26.31,1358800.0,20.6172,20.7584,20.6172,20.6329,1358800.0
2012-06-13 11:00:00,26.32,26.41,26.29,26.39,1031200.0,20.6408,20.7113,20.6172,20.6956,1031200.0
2012-06-13 11:30:00,26.39,26.46,26.23,26.23,816200.0,20.6956,20.7505,20.5702,20.5702,816200.0
2012-06-13 12:00:00,26.23,26.26,26.11,26.12,653400.0,20.5702,20.5937,20.4761,20.4839,653400.0
2012-06-13 12:30:00,26.11,26.21,26.06,26.07,947400.0,20.4761,20.5545,20.4369,20.4447,947400.0
2012-06-13 13:00:00,26.07,26.14,26.04,26.12,688400.0,20.4447,20.4996,20.4212,20.4839,688400.0
2012-06-13 13:30:00,26.12,26.13,25.94,25.96,1340200.0,20.4839,20.4918,20.3427,20.3584,1340200.0
2012-06-13 14:00:00,25.97,25.97,25.75,25.82,2343200.0,20.3663,20.3663,20.1937,20.2486,2343200.0
2012-06-13 14:30:00,25.82,25.88,25.73,25.74,2154800.0,20.2486,20.2957,20.1781,20.1859,2154800.0
2012-06-13 15:00:00,25.73,25.75,25.54,25.54,2187000.0,20.1781,20.1937,20.0291,20.0291,2187000.0
2012-06-13 15:30:00,25.54,25.65,25.52,25.63,2925000.0,20.0291,20.1153,20.0134,20.0996,2925000.0
2012-06-14 09:30:00,25.72,26.0,25.55,25.99,2095800.0,20.1702,20.3898,20.0369,20.382,2095800.0
2012-06-14 10:00:00,26.0,26.06,25.91,26.02,1169200.0,20.3898,20.4369,20.3192,20.4055,1169200.0
2012-06-14 10:30:00,26.02,26.09,25.93,26.09,843400.0,20.4055,20.4604,20.3349,20.4604,843400.0
2012-06-14 11:00:00,26.09,26.14,26.06,26.1,1022600.0,20.4604,20.4996,20.4369,20.4682,1022600.0
2012-06-14 11:30:00,26.1,26.1,26.01,26.02,758800.0,20.4682,20.4682,20.3976,20.4055,758800.0
2012-06-14 12:00:00,26.03,26.11,26.02,26.08,545800.0,20.4133,20.4761,20.4055,20.4525,545800.0
2012-06-14 12:30:00,26.08,26.21,26.07,26.14,622800.0,20.4525,20.5545,20.4447,20.4996,622800.0
2012-06-14 13:00:00,26.14,26.14,25.98,26.02,687000.0,20.4996,20.4996,20.3741,20.4055,687000.0
2012-06-14 13:30:00,26.02,26.1,26.0,26.06,812600.0,20.4055,20.4682,20.3898,20.4369,812600.0
2012-06-14 14:00:00,26.06,26.1,25.95,25.97,756000.0,20.4369,20.4682,20.3506,20.3663,756000.0
2012-06-14 14:30:00,25.97,26.0,25.89,25.91,1003600.0,20.3663,20.3898,20.3035,20.3192,1003600.0
2012-06-14 15:00:00,25.91,26.24,25.9,26.09,2049400.0,20.3192,20.578,20.3114,20.4604,2049400.0
2012-06-14 15:30:00,26.09,26.23,26.08,26.16,2302000.0,20.4604,20.5702,20.4525,20.5153,2302000.0
2012-06-15 09:30:00,25.89,26.22,25.78,26.2,5771400.0,20.3035,20.5623,20.2173,20.5466,5771400.0
2012-06-15 10:00:00,26.21,26.3,26.06,26.18,1412200.0,20.5545,20.6251,20.4369,20.531,1412200.0
2012-06-15 10:30:00,26.18,26.2,26.05,26.06,1173600.0,20.531,20.5466,20.429,20.4369,1173600.0
2012-06-15 11:00:00,26.06,26.1,26.03,26.06,906600.0,20.4369,20.4682,20.4133,20.4369,906600.0
2012-06-15 11:30:00,26.06,26.1,26.0,26.0,697800.0,20.4369,20.4682,20.3898,20.3898,697800.0
2012-06-15 12:00:00,26.01,26.08,26.0,26.0,410400.0,20.3976,20.4525,20.3898,20.3898,410400.0
2012-06-15 12:30:00,26.0,26.05,25.96,26.0,953600.0,20.3898,20.429,20.3584,20.3898,953600.0
2012-06-15 13:00:00,26.0,26.1,26.0,26.06,625400.0,20.3898,20.4682,20.3898,20.4369,625400.0
2012-06-15 13:30:00,26.06,26.07,26.01,26.05,571600.0,20.4369,20.4447,20.3976,20.429,571600.0
2012-06-15 14:00:00,26.05,26.18,26.05,26.18,717400.0,20.429,20.531,20.429,20.531,717400.0
2012-06-15 14:30:00,26.18,26.25,26.13,26.13,754000.0,20.531,20.5859,20.4918,20.4918,754000.0
2012-06-15 15:00:00,26.13,26.25,26.1,26.25,924400.0,20.4918,20.5859,20.4682,20.5859,924400.0
2012-06-15 15:30:00,26.25,26.29,26.19,26.27,2258000.0,20.5859,20.6172,20.5388,20.6015,2258000.0
2012-06-18 09:30:00,26.17,26.82,26.13,26.7,2402400.0,20.5231,21.0329,20.4918,20.9388,2402400.0
2012-06-18 10:00:00,26.7,26.89,26.52,26.86,1361600.0,20.9388,21.0878,20.7976,21.0642,1361600.0
2012-06-18 10:30:00,26.86,26.95,26.71,26.75,1398800.0,21.0642,21.1348,20.9466,20.978,1398800.0
2012-06-18 11:00:00,26.75,26.9,26.71,26.75,1017600.0,20.978,21.0956,20.9466,20.978,1017600.0
2012-06-18 11:30:00,26.75,26.88,26.69,26.87,847000.0,20.978,21.0799,20.9309,21.0721,847000.0
2012-06-18 12:00:00,26.87,26.93,26.78,26.85,718200.0,21.0721,21.1191,21.0015,21.0564,718200.0
2012-06-18 12:30:00,26.85,26.9,26.8,26.88,474000.0,21.0564,21.0956,21.0172,21.0799,474000.0
2012-06-18 13:00:00,26.87,26.92,26.85,26.91,507800.0,21.0721,21.1113,21.0564,21.1034,507800.0
2012-06-18 13:30:00,26.91,27.0,26.89,27.0,827000.0,21.1034,21.174,21.0878,21.174,827000.0
2012-06-18 14:00:00,27.0,27.01,26.94,26.99,644400.0,21.174,21.1819,21.127,21.1662,644400.0
2012-06-18 14:30:00,26.99,27.08,26.97,27.02,966600.0,21.1662,21.2368,21.1505,21.1897,966600.0
2012-06-18 15:00:00,27.03,27.13,26.98,27.11,1441600.0,21.1976,21.276,21.1583,21.2603,1441600.0
2012-06-18 15:30:00,27.11,27.15,27.06,27.1,2445000.0,21.2603,21.2917,21.2211,21.2524,2445000.0
2012-06-19 09:30:00,27.35,27.5,27.27,27.5,2139600.0,21.4485,21.5661,21.3858,21.5661,2139600.0
2012-06-19 10:00:00,27.5,27.64,27.43,27.63,1704800.0,21.5661,21.6759,21.5112,21.6681,1704800.0
2012-06-19 10:30:00,27.63,27.72,27.58,27.64,1445800.0,21.6681,21.7387,21.6289,21.6759,1445800.0
2012-06-19 11:00:00,27.64,27.71,27.59,27.7,772000.0,21.6759,21.7308,21.6367,21.723,772000.0
2012-06-19 11:30:00,27.7,27.78,27.63,27.76,824400.0,21.723,21.7857,21.6681,21.77,824400.0
2012-06-19 12:00:00,27.77,27.77,27.6,27.63,770800.0,21.7779,21.7779,21.6446,21.6681,770800.0
2012-06-19 12:30:00,27.62,27.68,27.59,27.68,595800.0,21.6602,21.7073,21.6367,21.7073,595800.0
2012-06-19 13:00:00,27.68,27.71,27.61,27.69,505200.0,21.7073,21.7308,21.6524,21.7151,505200.0
2012-06-19 13:30:00,27.69,27.73,27.65,27.68,690800.0,21.7151,21.7465,21.6838,21.7073,690800.0
2012-06-19 14:00:00,27.68,27.73,27.64,27.71,787400.0,21.7073,21.7465,21.6759,21.7308,787400.0
2012-06-19 14:30:00,27.72,27.73,27.57,27.66,907400.0,21.7387,21.7465,21.621,21.6916,907400.0
2012-06-19 15:00:00,27.66,27.7,27.61,27.64,946400.0,21.6916,21.723,21.6524,21.6759,946400.0
2012-06-19 15:30:00,27.64,27.66,27.5,27.57,2103200.0,21.6759,21.6916,21.5661,21.621,2103200.0
2012-06-20 09:30:00,27.65,27.7,27.53,27.61,1206000.0,21.6838,21.723,21.5897,21.6524,1206000.0
2012-06-20 10:00:00,27.6,27.71,27.5,27.7,1006000.0,21.6446,21.7308,21.5661,21.723,1006000.0
2012-06-20 10:30:00,27.69,27.78,27.66,27.75,825200.0,21.7151,21.7857,21.6916,21.7622,825200.0
2012-06-20 11:00:00,27.75,27.77,27.68,27.75,645800.0,21.7622,21.7779,21.7073,21.7622,645800.0
2012-06-20 11:30:00,27.75,27.85,27.73,27.73,719400.0,21.7622,21.8406,21.7465,21.7465,719400.0
2012-06-20 12:00:00,27.73,27.8,27.72,27.75,736400.0,21.7465,21.8014,21.7387,21.7622,736400.0
2012-06-20 12:30:00,27.75,27.86,27.58,27.84,1360600.0,21.7622,21.8485,21.6289,21.8328,1360600.0
2012-06-20 13:00:00,27.85,27.96,27.81,27.86,1223800.0,21.8406,21.9269,21.8092,21.8485,1223800.0
2012-06-20 13:30:00,27.86,27.92,27.73,27.8,1032800.0,21.8485,21.8955,21.7465,21.8014,1032800.0
2012-06-20 14:00:00,27.8,27.81,27.64,27.67,856200.0,21.8014,21.8092,21.6759,21.6995,856200.0
2012-06-20 14:30:00,27.67,27.78,27.6,27.67,963800.0,21.6995,21.7857,21.6446,21.6995,963800.0
2012-06-20 15:00:00,27.68,27.68,27.51,27.65,1066800.0,21.7073,21.7073,21.574,21.6838,1066800.0
2012-06-20 15:30:00,27.65,27.83,27.62,27.82,1912600.0,21.6838,21.8249,21.6602,21.8171,1912600.0
2012-06-21 09:30:00,27.91,27.99,27.7,27.78,1039600.0,21.8877,21.9504,21.723,21.7857,1039600.0
2012-06-21 10:00:00,27.78,27.78,27.58,27.65,1167200.0,21.7857,21.7857,21.6289,21.6838,1167200.0
2012-06-21 10:30:00,27.65,27.81,27.63,27.74,788600.0,21.6838,21.8092,21.6681,21.7544,788600.0
2012-06-21 11:00:00,27.74,27.74,27.4,27.42,1025000.0,21.7544,21.7544,21.4877,21.5034,1025000.0
2012-06-21 11:30:00,27.41,27.49,27.31,27.48,1003200.0,21.4956,21.5583,21.4171,21.5505,1003200.0
2012-06-21 12:00:00,27.48,27.48,27.22,27.24,642800.0,21.5505,21.5505,21.3466,21.3622,642800.0
2012-06-21 12:30:00,27.23,27.31,27.16,27.25,759000.0,21.3544,21.4171,21.2995,21.3701,759000.0
2012-06-21 13:00:00,27.25,27.27,27.15,27.17,576200.0,21.3701,21.3858,21.2917,21.3073,576200.0
2012-06-21 13:30:00,27.17,27.27,27.11,27.25,836400.0,21.3073,21.3858,21.2603,21.3701,836400.0
2012-06-21 14:00:00,27.25,27.28,27.07,27.11,667600.0,21.3701,21.3936,21.2289,21.2603,667600.0
2012-06-21 14:30:00,27.11,27.22,27.08,27.21,579200.0,21.2603,21.3466,21.2368,21.3387,579200.0
2012-06-21 15:00:00,27.2,27.2,27.0,27.08,771800.0,21.3309,21.3309,21.174,21.2368,771800.0
2012-06-21 15:30:00,27.08,27.13,27.02,27.04,1482000.0,21.2368,21.276,21.1897,21.2054,1482000.0
2012-06-22 09:30:00,27.13,27.27,27.02,27.06,857000.0,21.276,21.3858,21.1897,21.2211,857000.0
2012-06-22 10:00:00,27.05,27.31,27.05,27.21,755800.0,21.2132,21.4171,21.2132,21.3387,755800.0
2012-06-22 10:30:00,27.2,27.21,27.09,27.14,258800.0,21.3309,21.3387,21.2446,21.2838,258800.0
2012-06-22 11:00:00,27.13,27.26,27.13,27.22,559200.0,21.276,21.3779,21.276,21.3466,559200.0
2012-06-22 11:30:00,27.22,27.28,27.18,27.21,357400.0,21.3466,21.3936,21.3152,21.3387,357400.0
2012-06-22 12:00:00,27.21,27.23,27.17,27.19,295000.0,21.3387,21.3544,21.3073,21.323,295000.0
2012-06-22 12:30:00,27.19,27.19,27.13,27.14,196200.0,21.323,21.323,21.276,21.2838,196200.0
2012-06-22 13:00:00,27.14,27.15,27.09,27.11,212000.0,21.2838,21.2917,21.2446,21.2603,212000.0
2012-06-22 13:30:00,27.11,27.18,27.1,27.18,239600.0,21.2603,21.3152,21.2524,21.3152,239600.0
2012-06-22 14:00:00,27.18,27.2,27.14,27.17,379400.0,21.3152,21.3309,21.2838,21.3073,379400.0
2012-06-22 14:30:00,27.17,27.22,27.14,27.2,391400.0,21.3073,21.3466,21.2838,21.3309,391400.0
2012-06-22 15:00:00,27.2,27.26,27.18,27.22,462600.0,21.3309,21.3779,21.3152,21.3466,462600.0
2012-06-22 15:30:00,27.22,27.36,27.2,27.31,1836800.0,21.3466,21.4563,21.3309,21.4171,1836800.0
2012-06-25 09:30:00,27.08,27.12,26.55,26.68,1672400.0,21.2368,21.2681,20.8211,20.9231,1672400.0
2012-06-25 10:00:00,26.71,26.79,26.56,26.56,1130200.0,20.9466,21.0093,20.829,20.829,1130200.0
2012-06-25 10:30:00,26.56,26.68,26.56,26.61,831200.0,20.829,20.9231,20.829,20.8682,831200.0
2012-06-25 11:00:00,26.61,26.73,26.53,26.63,607400.0,20.8682,20.9623,20.8054,20.8839,607400.0
2012-06-25 11:30:00,26.63,26.63,26.53,26.55,551200.0,20.8839,20.8839,20.8054,20.8211,551200.0
2012-06-25 12:00:00,26.55,26.63,26.5,26.58,538000.0,20.8211,20.8839,20.7819,20.8447,538000.0
2012-06-25 12:30:00,26.58,26.65,26.57,26.62,264000.0,20.8447,20.8995,20.8368,20.876,264000.0
2012-06-25 13:00:00,26.61,26.64,26.59,26.63,312800.0,20.8682,20.8917,20.8525,20.8839,312800.0
2012-06-25 13:30:00,26.63,26.7,26.61,26.68,365600.0,20.8839,20.9388,20.8682,20.9231,365600.0
2012-06-25 14:00:00,26.68,26.72,26.65,26.67,328600.0,20.9231,20.9544,20.8995,20.9152,328600.0
2012-06-25 14:30:00,26.67,26.71,26.63,26.64,422200.0,20.9152,20.9466,20.8839,20.8917,422200.0
2012-06-25 15:00:00,26.64,26.75,26.64,26.68,753200.0,20.8917,20.978,20.8917,20.9231,753200.0
2012-06-25 15:30:00,26.68,26.74,26.63,26.64,1369000.0,20.9231,20.9701,20.8839,20.8917,1369000.0
2012-06-26 09:30:00,26.64,26.74,26.51,26.56,901000.0,20.8917,20.9701,20.7898,20.829,901000.0
2012-06-26 10:00:00,26.55,26.66,26.5,26.63,745600.0,20.8211,20.9074,20.7819,20.8839,745600.0
2012-06-26 10:30:00,26.64,26.68,26.55,26.6,458800.0,20.8917,20.9231,20.8211,20.8603,458800.0
2012-06-26 11:00:00,26.61,26.72,26.55,26.58,550600.0,20.8682,20.9544,20.8211,20.8447,550600.0
2012-06-26 11:30:00,26.59,26.81,26.58,26.74,605800.0,20.8525,21.025,20.8447,20.9701,605800.0
2012-06-26 12:00:00,26.75,26.79,26.74,26.77,280800.0,20.978,21.0093,20.9701,20.9937,280800.0
2012-06-26 12:30:00,26.77,26.84,26.75,26.77,477400.0,20.9937,21.0485,20.978,20.9937,477400.0
2012-06-26 13:00:00,26.77,26.8,26.75,26.78,568400.0,20.9937,21.0172,20.978,21.0015,568400.0
2012-06-26 13:30:00,26.78,26.89,26.75,26.84,594000.0,21.0015,21.0878,20.978,21.0485,594000.0
2012-06-26 14:00:00,26.84,27.05,26.84,27.02,682000.0,21.0485,21.2132,21.0485,21.1897,682000.0
2012-06-26 14:30:00,27.02,27.04,26.9,26.97,532200.0,21.1897,21.2054,21.0956,21.1505,532200.0
2012-06-26 15:00:00,26.97,27.0,26.93,26.99,633800.0,21.1505,21.174,21.1191,21.1662,633800.0
2012-06-26 15:30:00,26.99,27.05,26.93,26.96,1638600.0,21.1662,21.2132,21.1191,21.1427,1638600.0
2012-06-27 09:30:00,26.94,27.05,26.81,26.88,1386600.0,21.127,21.2132,21.025,21.0799,1386600.0
2012-06-27 10:00:00,26.9,27.0,26.83,26.88,1499800.0,21.0956,21.174,21.0407,21.0799,1499800.0
2012-06-27 10:30:00,26.88,26.89,26.67,26.8,1045400.0,21.0799,21.0878,20.9152,21.0172,1045400.0
2012-06-27 11:00:00,26.8,26.81,26.71,26.72,654400.0,21.0172,21.025,20.9466,20.9544,654400.0
2012-06-27 11:30:00,26.72,26.78,26.68,26.7,653200.0,20.9544,21.0015,20.9231,20.9388,653200.0
2012-06-27 12:00:00,26.7,26.72,26.64,26.64,719200.0,20.9388,20.9544,20.8917,20.8917,719200.0
2012-06-27 12:30:00,26.64,26.65,26.5,26.5,863000.0,20.8917,20.8995,20.7819,20.7819,863000.0
2012-06-27 13:00:00,26.51,26.51,26.38,26.38,962600.0,20.7898,20.7898,20.6878,20.6878,962600.0
2012-06-27 13:30:00,26.38,26.38,26.3,26.31,753400.0,20.6878,20.6878,20.6251,20.6329,753400.0
2012-06-27 14:00:00,26.31,26.34,26.18,26.2,760600.0,20.6329,20.6564,20.531,20.5466,760600.0
2012-06-27 14:30:00,26.21,26.34,26.19,26.31,1024400.0,20.5545,20.6564,20.5388,20.6329,1024400.0
2012-06-27 15:00:00,26.32,26.46,26.31,26.43,797200.0,20.6408,20.7505,20.6329,20.727,797200.0
2012-06-27 15:30:00,26.43,26.5,26.36,26.37,2043400.0,20.727,20.7819,20.6721,20.68,2043400.0
2012-06-28 09:30:00,26.27,26.3,25.8,25.91,2334200.0,20.6015,20.6251,20.233,20.3192,2334200.0
2012-06-28 10:00:00,25.91,26.07,25.79,25.95,1403400.0,20.3192,20.4447,20.2251,20.3506,1403400.0
2012-06-28 10:30:00,25.93,25.95,25.78,25.86,927800.0,20.3349,20.3506,20.2173,20.28,927800.0
2012-06-28 11:00:00,25.86,25.99,25.81,25.97,721000.0,20.28,20.382,20.2408,20.3663,721000.0
2012-06-28 11:30:00,25.97,26.0,25.88,25.91,603600.0,20.3663,20.3898,20.2957,20.3192,603600.0
2012-06-28 12:00:00,25.91,26.04,25.91,25.96,834000.0,20.3192,20.4212,20.3192,20.3584,834000.0
2012-06-28 12:30:00,25.97,25.99,25.9,25.93,396200.0,20.3663,20.382,20.3114,20.3349,396200.0
2012-06-28 13:00:00,25.93,25.97,25.85,25.85,455600.0,20.3349,20.3663,20.2722,20.2722,455600.0
2012-06-28 13:30:00,25.85,25.86,25.63,25.73,1249000.0,20.2722,20.28,20.0996,20.1781,1249000.0
2012-06-28 14:00:00,25.73,25.75,25.63,25.68,934000.0,20.1781,20.1937,20.0996,20.1389,934000.0
2012-06-28 14:30:00,25.68,25.73,25.65,25.72,948200.0,20.1389,20.1781,20.1153,20.1702,948200.0
2012-06-28 15:00:00,25.72,25.86,25.7,25.86,916000.0,20.1702,20.28,20.1545,20.28,916000.0
2012-06-28 15:30:00,25.86,26.07,25.86,26.03,2902200.0,20.28,20.4447,20.28,20.4133,2902200.0
2012-06-29 09:30:00,26.6,26.71,26.43,26.49,2344200.0,20.8603,20.9466,20.727,20.7741,2344200.0
2012-06-29 10:00:00,26.49,26.56,26.42,26.5,1700200.0,20.7741,20.829,20.7192,20.7819,1700200.0
2012-06-29 10:30:00,26.51,26.58,26.46,26.56,1079800.0,20.7898,20.8447,20.7505,20.829,1079800.0
2012-06-29 11:00:00,26.57,26.6,26.52,26.55,919400.0,20.8368,20.8603,20.7976,20.8211,919400.0
2012-06-29 11:30:00,26.55,26.56,26.45,26.49,737600.0,20.8211,20.829,20.7427,20.7741,737600.0
2012-06-29 12:00:00,26.49,26.52,26.48,26.49,584400.0,20.7741,20.7976,20.7662,20.7741,584400.0
2012-06-29 12:30:00,26.49,26.53,26.43,26.53,896000.0,20.7741,20.8054,20.727,20.8054,896000.0
2012-06-29 13:00:00,26.53,26.57,26.5,26.5,622800.0,20.8054,20.8368,20.7819,20.7819,622800.0
2012-06-29 13:30:00,26.51,26.57,26.48,26.56,841600.0,20.7898,20.8368,20.7662,20.829,841600.0
2012-06-29 14:00:00,26.56,26.58,26.53,26.55,746600.0,20.829,20.8447,20.8054,20.8211,746600.0
2012-06-29 14:30:00,26.55,26.56,26.46,26.55,1020600.0,20.8211,20.829,20.7505,20.8211,1020600.0
2012-06-29 15:00:00,26.55,26.55,26.5,26.5,898600.0,20.8211,20.8211,20.7819,20.7819,898600.0
2012-06-29 15:30:00,26.5,26.67,26.45,26.67,2463400.0,20.7819,20.9152,20.7427,20.9152,2463400.0
2012-07-02 09:30:00,26.72,26.72,26.25,26.37,1460200.0,20.9544,20.9544,20.5859,20.68,1460200.0
2012-07-02 10:00:00,26.38,26.38,26.08,26.26,1349600.0,20.6878,20.6878,20.4525,20.5937,1349600.0
2012-07-02 10:30:00,26.27,26.29,26.14,26.21,740600.0,20.6015,20.6172,20.4996,20.5545,740600.0
2012-07-02 11:00:00,26.21,26.26,26.17,26.23,502600.0,20.5545,20.5937,20.5231,20.5702,502600.0
2012-07-02 11:30:00,26.23,26.36,26.23,26.27,477200.0,20.5702,20.6721,20.5702,20.6015,477200.0
2012-07-02 12:00:00,26.27,26.29,26.18,26.28,444800.0,20.6015,20.6172,20.531,20.6094,444800.0
2012-07-02 12:30:00,26.28,26.43,26.27,26.34,419200.0,20.6094,20.727,20.6015,20.6564,419200.0
2012-07-02 13:00:00,26.34,26.34,26.2,26.2,519800.0,20.6564,20.6564,20.5466,20.5466,519800.0
2012-07-02 13:30:00,26.2,26.21,26.13,26.2,636000.0,20.5466,20.5545,20.4918,20.5466,636000.0
2012-07-02 14:00:00,26.2,26.28,26.16,26.24,441000.0,20.5466,20.6094,20.5153,20.578,441000.0
2012-07-02 14:30:00,26.24,26.29,26.22,26.28,529600.0,20.578,20.6172,20.5623,20.6094,529600.0
2012-07-02 15:00:00,26.28,26.33,26.24,26.31,817800.0,20.6094,20.6486,20.578,20.6329,817800.0
2012-07-02 15:30:00,26.31,26.43,26.31,26.39,1256600.0,20.6329,20.727,20.6329,20.6956,1256600.0
2012-07-03 09:30:00,26.23,26.3,25.89,25.94,1551400.0,20.5702,20.6251,20.3035,20.3427,1551400.0
2012-07-03 10:00:00,25.95,26.02,25.93,25.98,888000.0,20.3506,20.4055,20.3349,20.3741,888000.0
2012-07-03 10:30:00,25.97,26.12,25.97,26.08,1265200.0,20.3663,20.4839,20.3663,20.4525,1265200.0
2012-07-03 11:00:00,26.08,26.17,26.06,26.13,1055400.0,20.4525,20.5231,20.4369,20.4918,1055400.0
2012-07-03 11:30:00,26.13,26.13,26.04,26.06,1031000.0,20.4918,20.4918,20.4212,20.4369,1031000.0
2012-07-03 12:00:00,26.06,26.06,25.95,25.96,876800.0,20.4369,20.4369,20.3506,20.3584,876800.0
2012-07-03 12:30:00,25.95,26.0,25.86,25.97,1926200.0,20.3506,20.3898,20.28,20.3663,1926200.0
2012-07-05 09:30:00,25.99,26.14,25.99,26.0,989400.0,20.382,20.4996,20.382,20.3898,989400.0
2012-07-05 10:00:00,26.0,26.11,25.99,26.1,531000.0,20.3898,20.4761,20.382,20.4682,531000.0
2012-07-05 10:30:00,26.09,26.36,26.09,26.31,924000.0,20.4604,20.6721,20.4604,20.6329,924000.0
2012-07-05 11:00:00,26.32,26.4,26.3,26.37,622800.0,20.6408,20.7035,20.6251,20.68,622800.0
2012-07-05 11:30:00,26.36,26.38,26.24,26.24,403200.0,20.6721,20.6878,20.578,20.578,403200.0
2012-07-05 12:00:00,26.24,26.29,26.21,26.22,371600.0,20.578,20.6172,20.5545,20.5623,371600.0
2012-07-05 12:30:00,26.22,26.23,26.18,26.22,364800.0,20.5623,20.5702,20.531,20.5623,364800.0
2012-07-05 13:00:00,26.22,26.24,26.2,26.22,241600.0,20.5623,20.578,20.5466,20.5623,241600.0
2012-07-05 13:30:00,26.22,26.33,26.2,26.33,472400.0,20.5623,20.6486,20.5466,20.6486,472400.0
2012-07-05 14:00:00,26.32,26.36,26.3,26.35,422000.0,20.6408,20.6721,20.6251,20.6643,422000.0
2012-07-05 14:30:00,26.35,26.4,26.34,26.36,559600.0,20.6643,20.7035,20.6564,20.6721,559600.0
2012-07-05 15:00:00,26.36,26.36,26.25,26.27,767000.0,20.6721,20.6721,20.5859,20.6015,767000.0
2012-07-05 15:30:00,26.27,26.28,26.19,26.2,1264200.0,20.6015,20.6094,20.5388,20.5466,1264200.0
2012-07-06 09:30:00,26.08,26.1,25.93,26.06,1515200.0,20.4525,20.4682,20.3349,20.4369,1515200.0
2012-07-06 10:00:00,26.05,26.05,25.88,25.9,802600.0,20.429,20.429,20.2957,20.3114,802600.0
2012-07-06 10:30:00,25.9,25.9,25.75,25.84,857000.0,20.3114,20.3114,20.1937,20.2643,857000.0
2012-07-06 11:00:00,25.85,25.85,25.69,25.7,699600.0,20.2722,20.2722,20.1467,20.1545,699600.0
2012-07-06 11:30:00,25.7,25.75,25.68,25.68,667800.0,20.1545,20.1937,20.1389,20.1389,667800.0
2012-07-06 12:00:00,25.68,25.7,25.65,25.67,497200.0,20.1389,20.1545,20.1153,20.131,497200.0
2012-07-06 12:30:00,25.67,25.71,25.66,25.7,405000.0,20.131,20.1624,20.1232,20.1545,405000.0
2012-07-06 13:00:00,25.7,25.75,25.66,25.73,751600.0,20.1545,20.1937,20.1232,20.1781,751600.0
2012-07-06 13:30:00,25.73,25.75,25.71,25.75,654200.0,20.1781,20.1937,20.1624,20.1937,654200.0
2012-07-06 14:00:00,25.75,25.79,25.73,25.78,807600.0,20.1937,20.2251,20.1781,20.2173,807600.0
2012-07-06 14:30:00,25.79,25.96,25.79,25.94,767400.0,20.2251,20.3584,20.2251,20.3427,767400.0
2012-07-06 15:00:00,25.94,25.95,25.86,25.91,1214800.0,20.3427,20.3506,20.28,20.3192,1214800.0
2012-07-06 15:30:00,25.91,26.0,25.9,25.98,1815000.0,20.3192,20.3898,20.3114,20.3741,1815000.0
2012-07-09 09:30:00,25.94,26.1,25.88,25.99,987600.0,20.3427,20.4682,20.2957,20.382,987600.0
2012-07-09 10:00:00,26.0,26.02,25.9,25.91,885800.0,20.3898,20.4055,20.3114,20.3192,885800.0
2012-07-09 10:30:00,25.9,26.04,25.86,26.03,798600.0,20.3114,20.4212,20.28,20.4133,798600.0
2012-07-09 11:00:00,26.03,26.05,25.94,25.96,329600.0,20.4133,20.429,20.3427,20.3584,329600.0
2012-07-09 11:30:00,25.96,25.99,25.88,25.88,388800.0,20.3584,20.382,20.2957,20.2957,388800.0
2012-07-09 12:00:00,25.88,25.96,25.87,25.94,383400.0,20.2957,20.3584,20.2879,20.3427,383400.0
2012-07-09 12:30:00,25.94,25.99,25.93,25.98,362400.0,20.3427,20.382,20.3349,20.3741,362400.0
2012-07-09 13:00:00,25.98,26.15,25.98,26.14,649000.0,20.3741,20.5074,20.3741,20.4996,649000.0
2012-07-09 13:30:00,26.14,26.15,26.07,26.11,453800.0,20.4996,20.5074,20.4447,20.4761,453800.0
2012-07-09 14:00:00,26.11,26.11,26.07,26.09,512400.0,20.4761,20.4761,20.4447,20.4604,512400.0
2012-07-09 14:30:00,26.09,26.11,26.05,26.07,556200.0,20.4604,20.4761,20.429,20.4447,556200.0
2012-07-09 15:00:00,26.07,26.17,26.06,26.16,553800.0,20.4447,20.5231,20.4369,20.5153,553800.0
2012-07-09 15:30:00,26.17,26.2,26.14,26.2,1649200.0,20.5231,20.5466,20.4996,20.5466,1649200.0
2012-07-10 09:30:00,26.41,26.5,26.31,26.47,1076200.0,20.7113,20.7819,20.6329,20.7584,1076200.0
2012-07-10 10:00:00,26.47,26.5,26.25,26.34,1029800.0,20.7584,20.7819,20.5859,20.6564,1029800.0
2012-07-10 10:30:00,26.34,26.42,26.18,26.28,976200.0,20.6564,20.7192,20.531,20.6094,976200.0
2012-07-10 11:00:00,26.28,26.28,26.08,26.22,772800.0,20.6094,20.6094,20.4525,20.5623,772800.0
2012-07-10 11:30:00,26.22,26.3,26.21,26.25,392800.0,20.5623,20.6251,20.5545,20.5859,392800.0
2012-07-10 12:00:00,26.25,26.3,26.22,26.24,273200.0,20.5859,20.6251,20.5623,20.578,273200.0
2012-07-10 12:30:00,26.23,26.27,26.23,26.24,356200.0,20.5702,20.6015,20.5702,20.578,356200.0
2012-07-10 13:00:00,26.24,26.34,26.24,26.3,374200.0,20.578,20.6564,20.578,20.6251,374200.0
2012-07-10 13:30:00,26.31,26.31,26.21,26.25,423400.0,20.6329,20.6329,20.5545,20.5859,423400.0
2012-07-10 14:00:00,26.25,26.28,26.16,26.18,548000.0,20.5859,20.6094,20.5153,20.531,548000.0
2012-07-10 14:30:00,26.18,26.18,26.03,26.05,1186800.0,20.531,20.531,20.4133,20.429,1186800.0
2012-07-10 15:00:00,26.06,26.14,26.03,26.03,654200.0,20.4369,20.4996,20.4133,20.4133,654200.0
2012-07-10 15:30:00,26.03,26.23,26.03,26.17,1835000.0,20.4133,20.5702,20.4133,20.5231,1835000.0
2012-07-11 09:30:00,26.09,26.15,25.96,26.11,1167400.0,20.4604,20.5074,20.3584,20.4761,1167400.0
2012-07-11 10:00:00,26.11,26.19,26.03,26.1,851800.0,20.4761,20.5388,20.4133,20.4682,851800.0
2012-07-11 10:30:00,26.1,26.1,25.97,26.02,758400.0,20.4682,20.4682,20.3663,20.4055,758400.0
2012-07-11 11:00:00,26.02,26.06,25.9,25.93,583800.0,20.4055,20.4369,20.3114,20.3349,583800.0
2012-07-11 11:30:00,25.93,26.07,25.93,26.02,506400.0,20.3349,20.4447,20.3349,20.4055,506400.0
2012-07-11 12:00:00,26.03,26.08,25.97,25.98,350000.0,20.4133,20.4525,20.3663,20.3741,350000.0
2012-07-11 12:30:00,25.98,26.03,25.97,26.0,206200.0,20.3741,20.4133,20.3663,20.3898,206200.0
2012-07-11 13:00:00,26.0,26.0,25.89,25.93,401600.0,20.3898,20.3898,20.3035,20.3349,401600.0
2012-07-11 13:30:00,25.93,25.98,25.86,25.95,505400.0,20.3349,20.3741,20.28,20.3506,505400.0
2012-07-11 14:00:00,25.95,25.98,25.85,25.92,742000.0,20.3506,20.3741,20.2722,20.3271,742000.0
2012-07-11 14:30:00,25.91,26.0,25.88,25.95,425400.0,20.3192,20.3898,20.2957,20.3506,425400.0
2012-07-11 15:00:00,25.95,26.0,25.92,25.96,378000.0,20.3506,20.3898,20.3271,20.3584,378000.0
2012-07-11 15:30:00,25.96,26.17,25.94,26.08,1212400.0,20.3584,20.5231,20.3427,20.4525,1212400.0
2012-07-12 09:30:00,25.83,25.89,25.75,25.81,883800.0,20.2565,20.3035,20.1937,20.2408,883800.0
2012-07-12 10:00:00,25.81,25.87,25.72,25.87,1030000.0,20.2408,20.2879,20.1702,20.2879,1030000.0
2012-07-12 10:30:00,25.86,25.92,25.82,25.87,813000.0,20.28,20.3271,20.2486,20.2879,813000.0
2012-07-12 11:00:00,25.88,26.04,25.85,25.98,680400.0,20.2957,20.4212,20.2722,20.3741,680400.0
2012-07-12 11:30:00,25.98,26.15,25.95,26.1,587200.0,20.3741,20.5074,20.3506,20.4682,587200.0
2012-07-12 12:00:00,26.1,26.16,26.1,26.14,430200.0,20.4682,20.5153,20.4682,20.4996,430200.0
2012-07-12 12:30:00,26.15,26.18,26.06,26.18,325000.0,20.5074,20.531,20.4369,20.531,325000.0
2012-07-12 13:00:00,26.17,26.25,26.15,26.17,551200.0,20.5231,20.5859,20.5074,20.5231,551200.0
2012-07-12 13:30:00,26.17,26.34,26.17,26.31,790800.0,20.5231,20.6564,20.5231,20.6329,790800.0
2012-07-12 14:00:00,26.31,26.39,26.28,26.33,792400.0,20.6329,20.6956,20.6094,20.6486,792400.0
2012-07-12 14:30:00,26.33,26.43,26.32,26.43,667200.0,20.6486,20.727,20.6408,20.727,667200.0
2012-07-12 15:00:00,26.42,26.47,26.37,26.42,889200.0,20.7192,20.7584,20.68,20.7192,889200.0
2012-07-12 15:30:00,26.42,26.48,26.34,26.35,1811600.0,20.7192,20.7662,20.6564,20.6643,1811600.0
2012-07-13 09:30:00,26.24,26.45,26.08,26.3,1566600.0,20.578,20.7427,20.4525,20.6251,1566600.0
2012-07-13 10:00:00,26.31,26.48,26.28,26.36,809200.0,20.6329,20.7662,20.6094,20.6721,809200.0
2012-07-13 10:30:00,26.36,26.5,26.36,26.5,559000.0,20.6721,20.7819,20.6721,20.7819,559000.0
2012-07-13 11:00:00,26.5,26.57,26.5,26.54,648400.0,20.7819,20.8368,20.7819,20.8133,648400.0
2012-07-13 11:30:00,26.55,26.73,26.55,26.73,752200.0,20.8211,20.9623,20.8211,20.9623,752200.0
2012-07-13 12:00:00,26.73,26.75,26.67,26.68,347800.0,20.9623,20.978,20.9152,20.9231,347800.0
2012-07-13 12:30:00,26.68,26.68,26.63,26.64,337800.0,20.9231,20.9231,20.8839,20.8917,337800.0
2012-07-13 13:00:00,26.63,26.68,26.61,26.61,220400.0,20.8839,20.9231,20.8682,20.8682,220400.0
2012-07-13 13:30:00,26.61,26.69,26.59,26.66,353000.0,20.8682,20.9309,20.8525,20.9074,353000.0
2012-07-13 14:00:00,26.66,26.79,26.61,26.77,853600.0,20.9074,21.0093,20.8682,20.9937,853600.0
2012-07-13 14:30:00,26.77,26.77,26.71,26.73,413000.0,20.9937,20.9937,20.9466,20.9623,413000.0
2012-07-13 15:00:00,26.74,26.85,26.72,26.74,1020200.0,20.9701,21.0564,20.9544,20.9701,1020200.0
2012-07-13 15:30:00,26.74,26.84,26.73,26.81,2033000.0,20.9701,21.0485,20.9623,21.025,2033000.0
2012-07-16 09:30:00,26.73,26.78,26.49,26.55,988000.0,20.9623,21.0015,20.7741,20.8211,988000.0
2012-07-16 10:00:00,26.55,26.73,26.54,26.71,552200.0,20.8211,20.9623,20.8133,20.9466,552200.0
2012-07-16 10:30:00,26.7,26.88,26.7,26.78,637200.0,20.9388,21.0799,20.9388,21.0015,637200.0
2012-07-16 11:00:00,26.79,26.93,26.76,26.86,534200.0,21.0093,21.1191,20.9858,21.0642,534200.0
2012-07-16 11:30:00,26.86,26.88,26.76,26.8,436000.0,21.0642,21.0799,20.9858,21.0172,436000.0
2012-07-16 12:00:00,26.79,26.83,26.75,26.78,277200.0,21.0093,21.0407,20.978,21.0015,277200.0
2012-07-16 12:30:00,26.78,26.79,26.66,26.72,686600.0,21.0015,21.0093,20.9074,20.9544,686600.0
2012-07-16 13:00:00,26.71,26.75,26.66,26.75,758600.0,20.9466,20.978,20.9074,20.978,758600.0
2012-07-16 13:30:00,26.75,26.77,26.66,26.66,520800.0,20.978,20.9937,20.9074,20.9074,520800.0
2012-07-16 14:00:00,26.66,26.7,26.6,26.61,576000.0,20.9074,20.9388,20.8603,20.8682,576000.0
2012-07-16 14:30:00,26.61,26.63,26.48,26.52,752400.0,20.8682,20.8839,20.7662,20.7976,752400.0
2012-07-16 15:00:00,26.53,26.54,26.48,26.48,652600.0,20.8054,20.8133,20.7662,20.7662,652600.0
2012-07-16 15:30:00,26.48,26.5,26.38,26.45,1361400.0,20.7662,20.7819,20.6878,20.7427,1361400.0
2012-07-17 09:30:00,26.65,26.78,26.57,26.66,991400.0,20.8995,21.0015,20.8368,20.9074,991400.0
2012-07-17 10:00:00,26.66,26.7,26.52,26.69,624200.0,20.9074,20.9388,20.7976,20.9309,624200.0
2012-07-17 10:30:00,26.68,26.75,26.47,26.6,860000.0,20.9231,20.978,20.7584,20.8603,860000.0
2012-07-17 11:00:00,26.6,26.77,26.52,26.53,433000.0,20.8603,20.9937,20.7976,20.8054,433000.0
2012-07-17 11:30:00,26.53,26.76,26.5,26.75,546000.0,20.8054,20.9858,20.7819,20.978,546000.0
2012-07-17 12:00:00,26.75,26.89,26.75,26.86,510800.0,20.978,21.0878,20.978,21.0642,510800.0
2012-07-17 12:30:00,26.86,26.91,26.81,26.81,356000.0,21.0642,21.1034,21.025,21.025,356000.0
2012-07-17 13:00:00,26.81,26.96,26.8,26.88,384600.0,21.025,21.1427,21.0172,21.0799,384600.0
2012-07-17 13:30:00,26.88,26.92,26.83,26.83,256200.0,21.0799,21.1113,21.0407,21.0407,256200.0
2012-07-17 14:00:00,26.84,26.9,26.83,26.89,389000.0,21.0485,21.0956,21.0407,21.0878,389000.0
2012-07-17 14:30:00,26.9,26.96,26.86,26.92,410000.0,21.0956,21.1427,21.0642,21.1113,410000.0
2012-07-17 15:00:00,26.93,26.95,26.8,26.83,1031800.0,21.1191,21.1348,21.0172,21.0407,1031800.0
2012-07-17 15:30:00,26.83,26.88,26.76,26.86,1182200.0,21.0407,21.0799,20.9858,21.0642,1182200.0
2012-07-18 09:30:00,26.41,26.53,26.14,26.36,2534600.0,20.7113,20.8054,20.4996,20.6721,2534600.0
2012-07-18 10:00:00,26.37,26.43,26.27,26.37,1297000.0,20.68,20.727,20.6015,20.68,1297000.0
2012-07-18 10:30:00,26.38,26.46,26.27,26.42,1089400.0,20.6878,20.7505,20.6015,20.7192,1089400.0
2012-07-18 11:00:00,26.42,26.59,26.42,26.5,722000.0,20.7192,20.8525,20.7192,20.7819,722000.0
2012-07-18 11:30:00,26.5,26.55,26.42,26.55,677200.0,20.7819,20.8211,20.7192,20.8211,677200.0
2012-07-18 12:00:00,26.55,26.8,26.54,26.75,775400.0,20.8211,21.0172,20.8133,20.978,775400.0
2012-07-18 12:30:00,26.75,26.76,26.7,26.7,374200.0,20.978,20.9858,20.9388,20.9388,374200.0
2012-07-18 13:00:00,26.71,26.73,26.64,26.66,366800.0,20.9466,20.9623,20.8917,20.9074,366800.0
2012-07-18 13:30:00,26.65,26.68,26.61,26.65,351400.0,20.8995,20.9231,20.8682,20.8995,351400.0
2012-07-18 14:00:00,26.66,26.7,26.62,26.65,248400.0,20.9074,20.9388,20.876,20.8995,248400.0
2012-07-18 14:30:00,26.65,26.66,26.53,26.59,438000.0,20.8995,20.9074,20.8054,20.8525,438000.0
2012-07-18 15:00:00,26.6,26.64,26.56,26.61,442600.0,20.8603,20.8917,20.829,20.8682,442600.0
2012-07-18 15:30:00,26.61,26.68,26.58,26.65,919000.0,20.8682,20.9231,20.8447,20.8995,919000.0
2012-07-19 09:30:00,26.68,26.73,26.45,26.68,1053600.0,20.9231,20.9623,20.7427,20.9231,1053600.0
2012-07-19 10:00:00,26.68,26.68,26.54,26.63,651600.0,20.9231,20.9231,20.8133,20.8839,651600.0
2012-07-19 10:30:00,26.63,26.79,26.57,26.72,683400.0,20.8839,21.0093,20.8368,20.9544,683400.0
2012-07-19 11:00:00,26.73,26.94,26.73,26.89,1002000.0,20.9623,21.127,20.9623,21.0878,1002000.0
2012-07-19 11:30:00,26.9,27.02,26.9,27.01,622600.0,21.0956,21.1897,21.0956,21.1819,622600.0
2012-07-19 12:00:00,27.01,27.14,26.97,27.08,771000.0,21.1819,21.2838,21.1505,21.2368,771000.0
2012-07-19 12:30:00,27.08,27.09,26.96,26.97,526600.0,21.2368,21.2446,21.1427,21.1505,526600.0
2012-07-19 13:00:00,26.98,27.0,26.93,26.97,514800.0,21.1583,21.174,21.1191,21.1505,514800.0
2012-07-19 13:30:00,26.97,26.99,26.82,26.89,734600.0,21.1505,21.1662,21.0329,21.0878,734600.0
2012-07-19 14:00:00,26.89,27.0,26.89,26.97,462800.0,21.0878,21.174,21.0878,21.1505,462800.0
2012-07-19 14:30:00,26.96,27.03,26.91,27.01,537800.0,21.1427,21.1976,21.1034,21.1819,537800.0
2012-07-19 15:00:00,27.02,27.14,27.02,27.11,914600.0,21.1897,21.2838,21.1897,21.2603,914600.0
2012-07-19 15:30:00,27.11,27.12,27.05,27.1,1245200.0,21.2603,21.2681,21.2132,21.2524,1245200.0
2012-07-20 09:30:00,26.63,26.7,26.18,26.19,4678000.0,20.8839,20.9388,20.531,20.5388,4678000.0
2012-07-20 10:00:00,26.19,26.3,25.98,26.01,2799800.0,20.5388,20.6251,20.3741,20.3976,2799800.0
2012-07-20 10:30:00,26.01,26.02,25.78,25.99,2395200.0,20.3976,20.4055,20.2173,20.382,2395200.0
2012-07-20 11:00:00,25.99,26.0,25.88,25.97,1279800.0,20.382,20.3898,20.2957,20.3663,1279800.0
2012-07-20 11:30:00,25.97,26.05,25.9,25.91,1086200.0,20.3663,20.429,20.3114,20.3192,1086200.0
2012-07-20 12:00:00,25.91,25.96,25.88,25.95,644800.0,20.3192,20.3584,20.2957,20.3506,644800.0
2012-07-20 12:30:00,25.95,25.96,25.91,25.94,462600.0,20.3506,20.3584,20.3192,20.3427,462600.0
2012-07-20 13:00:00,25.93,26.0,25.93,25.98,678600.0,20.3349,20.3898,20.3349,20.3741,678600.0
2012-07-20 13:30:00,25.98,26.01,25.95,26.0,723400.0,20.3741,20.3976,20.3506,20.3898,723400.0
2012-07-20 14:00:00,26.0,26.06,25.96,25.99,942400.0,20.3898,20.4369,20.3584,20.382,942400.0
2012-07-20 14:30:00,25.98,26.0,25.92,25.93,1055600.0,20.3741,20.3898,20.3271,20.3349,1055600.0
2012-07-20 15:00:00,25.93,25.96,25.9,25.9,990000.0,20.3349,20.3584,20.3114,20.3114,990000.0
2012-07-20 15:30:00,25.9,26.03,25.88,25.98,3958400.0,20.3114,20.4133,20.2957,20.3741,3958400.0
2012-07-23 09:30:00,25.51,25.59,24.8,25.24,4374000.0,20.0055,20.0683,19.4487,19.7938,4374000.0
2012-07-23 10:00:00,25.24,25.29,25.14,25.21,1579000.0,19.7938,19.833,19.7154,19.7703,1579000.0
2012-07-23 10:30:00,25.21,25.29,25.18,25.21,1446600.0,19.7703,19.833,19.7467,19.7703,1446600.0
2012-07-23 11:00:00,25.21,25.26,25.19,25.22,1158000.0,19.7703,19.8095,19.7546,19.7781,1158000.0
2012-07-23 11:30:00,25.22,25.22,25.08,25.14,1092000.0,19.7781,19.7781,19.6683,19.7154,1092000.0
2012-07-23 12:00:00,25.14,25.22,25.13,25.2,609600.0,19.7154,19.7781,19.7075,19.7624,609600.0
2012-07-23 12:30:00,25.19,25.22,25.15,25.17,737600.0,19.7546,19.7781,19.7232,19.7389,737600.0
2012-07-23 13:00:00,25.17,25.21,25.13,25.18,529400.0,19.7389,19.7703,19.7075,19.7467,529400.0
2012-07-23 13:30:00,25.18,25.28,25.17,25.21,1004800.0,19.7467,19.8252,19.7389,19.7703,1004800.0
2012-07-23 14:00:00,25.21,25.26,25.2,25.25,1062400.0,19.7703,19.8095,19.7624,19.8016,1062400.0
2012-07-23 14:30:00,25.25,25.37,25.24,25.25,1330000.0,19.8016,19.8957,19.7938,19.8016,1330000.0
2012-07-23 15:00:00,25.25,25.4,25.21,25.39,1163800.0,19.8016,19.9193,19.7703,19.9114,1163800.0
2012-07-23 15:30:00,25.4,25.42,25.28,25.29,3479200.0,19.9193,19.935,19.8252,19.833,3479200.0
2012-07-24 09:30:00,25.27,25.5,25.19,25.33,1326200.0,19.8173,19.9977,19.7546,19.8644,1326200.0
2012-07-24 10:00:00,25.33,25.4,25.3,25.38,826800.0,19.8644,19.9193,19.8408,19.9036,826800.0
2012-07-24 10:30:00,25.39,25.5,25.36,25.44,850800.0,19.9114,19.9977,19.8879,19.9506,850800.0
2012-07-24 11:00:00,25.43,25.58,25.38,25.5,746800.0,19.9428,20.0604,19.9036,19.9977,746800.0
2012-07-24 11:30:00,25.5,25.53,25.39,25.47,678000.0,19.9977,20.0212,19.9114,19.9742,678000.0
2012-07-24 12:00:00,25.47,25.47,25.31,25.4,1081800.0,19.9742,19.9742,19.8487,19.9193,1081800.0
2012-07-24 12:30:00,25.4,25.42,25.35,25.41,503800.0,19.9193,19.935,19.8801,19.9271,503800.0
2012-07-24 13:00:00,25.4,25.4,25.31,25.33,386400.0,19.9193,19.9193,19.8487,19.8644,386400.0
2012-07-24 13:30:00,25.33,25.42,25.28,25.36,548000.0,19.8644,19.935,19.8252,19.8879,548000.0
2012-07-24 14:00:00,25.37,25.37,25.24,25.26,878200.0,19.8957,19.8957,19.7938,19.8095,878200.0
2012-07-24 14:30:00,25.25,25.26,25.11,25.18,606400.0,19.8016,19.8095,19.6918,19.7467,606400.0
2012-07-24 15:00:00,25.18,25.23,25.04,25.23,1190200.0,19.7467,19.7859,19.6369,19.7859,1190200.0
2012-07-24 15:30:00,25.23,25.29,25.14,25.25,1810800.0,19.7859,19.833,19.7154,19.8016,1810800.0
2012-07-25 09:30:00,25.25,25.35,25.2,25.34,1339400.0,19.8016,19.8801,19.7624,19.8722,1339400.0
2012-07-25 10:00:00,25.34,25.34,25.18,25.25,881000.0,19.8722,19.8722,19.7467,19.8016,881000.0
2012-07-25 10:30:00,25.25,25.29,25.11,25.11,737400.0,19.8016,19.833,19.6918,19.6918,737400.0
2012-07-25 11:00:00,25.11,25.22,25.09,25.11,721200.0,19.6918,19.7781,19.6762,19.6918,721200.0
2012-07-25 11:30:00,25.11,25.11,24.96,25.0,1104200.0,19.6918,19.6918,19.5742,19.6056,1104200.0
2012-07-25 12:00:00,25.0,25.07,24.93,24.95,659200.0,19.6056,19.6605,19.5507,19.5664,659200.0
2012-07-25 12:30:00,24.95,25.02,24.93,24.95,449200.0,19.5664,19.6213,19.5507,19.5664,449200.0
2012-07-25 13:00:00,24.95,25.09,24.95,25.09,458600.0,19.5664,19.6762,19.5664,19.6762,458600.0
2012-07-25 13:30:00,25.09,25.13,25.02,25.08,935200.0,19.6762,19.7075,19.6213,19.6683,935200.0
2012-07-25 14:00:00,25.08,25.17,25.04,25.16,1100600.0,19.6683,19.7389,19.6369,19.7311,1100600.0
2012-07-25 14:30:00,25.16,25.28,25.15,25.24,741600.0,19.7311,19.8252,19.7232,19.7938,741600.0
2012-07-25 15:00:00,25.24,25.3,25.23,25.3,1347000.0,19.7938,19.8408,19.7859,19.8408,1347000.0
2012-07-25 15:30:00,25.29,25.29,25.14,25.22,1672400.0,19.833,19.833,19.7154,19.7781,1672400.0
2012-07-26 09:30:00,25.88,26.09,25.78,26.03,3186600.0,20.2957,20.4604,20.2173,20.4133,3186600.0
2012-07-26 10:00:00,26.04,26.11,25.87,26.02,1810400.0,20.4212,20.4761,20.2879,20.4055,1810400.0
2012-07-26 10:30:00,26.0,26.05,25.73,25.77,1279200.0,20.3898,20.429,20.1781,20.2094,1279200.0
2012-07-26 11:00:00,25.78,25.88,25.69,25.83,1263000.0,20.2173,20.2957,20.1467,20.2565,1263000.0
2012-07-26 11:30:00,25.83,25.98,25.81,25.97,869800.0,20.2565,20.3741,20.2408,20.3663,869800.0
2012-07-26 12:00:00,25.97,25.97,25.85,25.86,1284400.0,20.3663,20.3663,20.2722,20.28,1284400.0
2012-07-26 12:30:00,25.86,25.93,25.85,25.85,929600.0,20.28,20.3349,20.2722,20.2722,929600.0
2012-07-26 13:00:00,25.86,26.07,25.85,26.02,971400.0,20.28,20.4447,20.2722,20.4055,971400.0
2012-07-26 13:30:00,26.02,26.05,25.97,25.98,862200.0,20.4055,20.429,20.3663,20.3741,862200.0
2012-07-26 14:00:00,25.98,26.08,25.97,26.08,809400.0,20.3741,20.4525,20.3663,20.4525,809400.0
2012-07-26 14:30:00,26.08,26.25,26.06,26.17,1397200.0,20.4525,20.5859,20.4369,20.5231,1397200.0
2012-07-26 15:00:00,26.17,26.28,26.11,26.27,1660200.0,20.5231,20.6094,20.4761,20.6015,1660200.0
2012-07-26 15:30:00,26.27,26.45,26.18,26.21,4236600.0,20.6015,20.7427,20.531,20.5545,4236600.0
2012-07-27 09:30:00,23.45,23.53,23.06,23.31,12270600.0,18.39,18.4528,18.0842,18.2802,12270600.0
2012-07-27 10:00:00,23.31,23.35,23.13,23.24,6160400.0,18.2802,18.3116,18.1391,18.2253,6160400.0
2012-07-27 10:30:00,23.24,23.43,23.2,23.35,5127400.0,18.2253,18.3743,18.194,18.3116,5127400.0
2012-07-27 11:00:00,23.35,23.59,23.29,23.43,4526000.0,18.3116,18.4998,18.2646,18.3743,4526000.0
2012-07-27 11:30:00,23.43,23.43,23.32,23.39,2019800.0,18.3743,18.3743,18.2881,18.343,2019800.0
2012-07-27 12:00:00,23.39,23.45,23.35,23.36,2192400.0,18.343,18.39,18.3116,18.3195,2192400.0
2012-07-27 12:30:00,23.36,23.38,23.28,23.35,1870600.0,18.3195,18.3351,18.2567,18.3116,1870600.0
2012-07-27 13:00:00,23.35,23.48,23.35,23.43,2314600.0,18.3116,18.4136,18.3116,18.3743,2314600.0
2012-07-27 13:30:00,23.42,23.51,23.4,23.5,2457400.0,18.3665,18.4371,18.3508,18.4292,2457400.0
2012-07-27 14:00:00,23.5,23.68,23.47,23.56,2495200.0,18.4292,18.5704,18.4057,18.4763,2495200.0
2012-07-27 14:30:00,23.57,24.1,23.56,24.07,4281200.0,18.4841,18.8998,18.4763,18.8763,4281200.0
2012-07-27 15:00:00,24.07,24.09,23.74,23.75,3248600.0,18.8763,18.8919,18.6175,18.6253,3248600.0
2012-07-27 15:30:00,23.75,23.8,23.65,23.74,4145000.0,18.6253,18.6645,18.5469,18.6175,4145000.0
2012-07-30 09:30:00,23.73,23.86,23.45,23.54,2900000.0,18.6096,18.7116,18.39,18.4606,2900000.0
2012-07-30 10:00:00,23.54,23.62,23.42,23.62,1579600.0,18.4606,18.5234,18.3665,18.5234,1579600.0
2012-07-30 10:30:00,23.62,23.63,23.38,23.39,1389000.0,18.5234,18.5312,18.3351,18.343,1389000.0
2012-07-30 11:00:00,23.39,23.46,23.37,23.41,1971400.0,18.343,18.3979,18.3273,18.3587,1971400.0
2012-07-30 11:30:00,23.41,23.47,23.35,23.46,1010600.0,18.3587,18.4057,18.3116,18.3979,1010600.0
2012-07-30 12:00:00,23.46,23.48,23.4,23.46,859800.0,18.3979,18.4136,18.3508,18.3979,859800.0
2012-07-30 12:30:00,23.46,23.48,23.43,23.46,614000.0,18.3979,18.4136,18.3743,18.3979,614000.0
2012-07-30 13:00:00,23.46,23.48,23.43,23.46,468200.0,18.3979,18.4136,18.3743,18.3979,468200.0
2012-07-30 13:30:00,23.46,23.47,23.4,23.41,629000.0,18.3979,18.4057,18.3508,18.3587,629000.0
2012-07-30 14:00:00,23.41,23.47,23.38,23.45,897600.0,18.3587,18.4057,18.3351,18.39,897600.0
2012-07-30 14:30:00,23.45,23.47,23.43,23.44,651200.0,18.39,18.4057,18.3743,18.3822,651200.0
2012-07-30 15:00:00,23.43,23.48,23.4,23.48,1206000.0,18.3743,18.4136,18.3508,18.4136,1206000.0
2012-07-30 15:30:00,23.48,23.48,23.42,23.44,1772800.0,18.4136,18.4136,18.3665,18.3822,1772800.0
2012-07-31 09:30:00,23.45,23.5,23.03,23.05,3372600.0,18.39,18.4292,18.0607,18.0763,3372600.0
2012-07-31 10:00:00,23.05,23.11,22.81,22.84,3268200.0,18.0763,18.1234,17.8881,17.9117,3268200.0
2012-07-31 10:30:00,22.83,22.9,22.69,22.85,3129600.0,17.9038,17.9587,17.794,17.9195,3129600.0
2012-07-31 11:00:00,22.85,22.96,22.82,22.86,1369400.0,17.9195,18.0058,17.896,17.9273,1369400.0
2012-07-31 11:30:00,22.87,22.88,22.71,22.77,2399800.0,17.9352,17.943,17.8097,17.8568,2399800.0
2012-07-31 12:00:00,22.77,22.81,22.72,22.81,1144800.0,17.8568,17.8881,17.8175,17.8881,1144800.0
2012-07-31 12:30:00,22.8,22.85,22.76,22.78,866200.0,17.8803,17.9195,17.8489,17.8646,866200.0
2012-07-31 13:00:00,22.77,22.84,22.75,22.83,882400.0,17.8568,17.9117,17.8411,17.9038,882400.0
2012-07-31 13:30:00,22.84,22.84,22.75,22.75,832000.0,17.9117,17.9117,17.8411,17.8411,832000.0
2012-07-31 14:00:00,22.75,22.83,22.75,22.8,997000.0,17.8411,17.9038,17.8411,17.8803,997000.0
2012-07-31 14:30:00,22.8,22.82,22.7,22.71,1407400.0,17.8803,17.896,17.8019,17.8097,1407400.0
2012-07-31 15:00:00,22.72,22.74,22.64,22.65,2098600.0,17.8175,17.8332,17.7548,17.7627,2098600.0
2012-07-31 15:30:00,22.64,22.7,22.55,22.64,5372200.0,17.7548,17.8019,17.6842,17.7548,5372200.0
2012-08-01 09:30:00,22.74,22.75,22.27,22.34,3668600.0,17.8332,17.8411,17.4646,17.5195,3668600.0
2012-08-01 10:00:00,22.34,22.44,22.13,22.2,2405400.0,17.5195,17.598,17.3549,17.4098,2405400.0
2012-08-01 10:30:00,22.2,22.28,22.13,22.25,2237000.0,17.4098,17.4725,17.3549,17.449,2237000.0
2012-08-01 11:00:00,22.25,22.29,22.19,22.21,1638000.0,17.449,17.4803,17.4019,17.4176,1638000.0
2012-08-01 11:30:00,22.21,22.33,22.2,22.25,1298000.0,17.4176,17.5117,17.4098,17.449,1298000.0
2012-08-01 12:00:00,22.25,22.3,22.22,22.3,1244800.0,17.449,17.4882,17.4254,17.4882,1244800.0
2012-08-01 12:30:00,22.3,22.35,22.27,22.33,835000.0,17.4882,17.5274,17.4646,17.5117,835000.0
2012-08-01 13:00:00,22.33,22.39,22.33,22.34,839200.0,17.5117,17.5588,17.5117,17.5195,839200.0
2012-08-01 13:30:00,22.34,22.35,22.25,22.26,2514800.0,17.5195,17.5274,17.449,17.4568,2514800.0
2012-08-01 14:00:00,22.26,22.3,22.15,22.18,1865600.0,17.4568,17.4882,17.3705,17.3941,1865600.0
2012-08-01 14:30:00,22.18,22.18,22.0,22.0,2823600.0,17.3941,17.3941,17.2529,17.2529,2823600.0
2012-08-01 15:00:00,22.0,22.05,21.93,21.99,2844800.0,17.2529,17.2921,17.198,17.2451,2844800.0
2012-08-01 15:30:00,21.99,22.02,21.85,21.88,5306200.0,17.2451,17.2686,17.1353,17.1588,5306200.0
2012-08-02 09:30:00,21.8,21.94,21.52,21.81,6159400.0,17.0961,17.2059,16.8765,17.1039,6159400.0
2012-08-02 10:00:00,21.81,22.09,21.77,21.9,3181000.0,17.1039,17.3235,17.0725,17.1745,3181000.0
2012-08-02 10:30:00,21.9,21.97,21.66,21.71,2663600.0,17.1745,17.2294,16.9863,17.0255,2663600.0
2012-08-02 11:00:00,21.71,21.8,21.61,21.79,1897000.0,17.0255,17.0961,16.9471,17.0882,1897000.0
2012-08-02 11:30:00,21.79,21.79,21.64,21.73,1616400.0,17.0882,17.0882,16.9706,17.0412,1616400.0
2012-08-02 12:00:00,21.73,21.73,21.64,21.65,963600.0,17.0412,17.0412,16.9706,16.9784,963600.0
2012-08-02 12:30:00,21.65,21.66,21.54,21.65,1410000.0,16.9784,16.9863,16.8922,16.9784,1410000.0
2012-08-02 13:00:00,21.65,21.75,21.6,21.71,933800.0,16.9784,17.0569,16.9392,17.0255,933800.0
2012-08-02 13:30:00,21.72,21.72,21.63,21.63,1135000.0,17.0333,17.0333,16.9627,16.9627,1135000.0
2012-08-02 14:00:00,21.64,21.65,21.55,21.55,1378000.0,16.9706,16.9784,16.9,16.9,1378000.0
2012-08-02 14:30:00,21.55,21.68,21.54,21.63,1928800.0,16.9,17.002,16.8922,16.9627,1928800.0
2012-08-02 15:00:00,21.63,21.74,21.63,21.64,2305600.0,16.9627,17.049,16.9627,16.9706,2305600.0
2012-08-02 15:30:00,21.65,21.68,21.58,21.58,3890200.0,16.9784,17.002,16.9235,16.9235,3890200.0
2012-08-03 09:30:00,21.92,21.97,21.7,21.86,3896000.0,17.1902,17.2294,17.0176,17.1431,3896000.0
2012-08-03 10:00:00,21.86,22.04,21.85,22.0,3220200.0,17.1431,17.2843,17.1353,17.2529,3220200.0
2012-08-03 10:30:00,22.0,22.05,21.89,21.9,1916400.0,17.2529,17.2921,17.1666,17.1745,1916400.0
2012-08-03 11:00:00,21.89,22.1,21.89,22.04,1656000.0,17.1666,17.3313,17.1666,17.2843,1656000.0
2012-08-03 11:30:00,22.03,22.06,21.94,21.95,1950000.0,17.2764,17.3,17.2059,17.2137,1950000.0
2012-08-03 12:00:00,21.95,21.99,21.93,21.98,1062400.0,17.2137,17.2451,17.198,17.2372,1062400.0
2012-08-03 12:30:00,21.98,22.0,21.93,21.98,887800.0,17.2372,17.2529,17.198,17.2372,887800.0
2012-08-03 13:00:00,21.98,22.0,21.93,21.93,878800.0,17.2372,17.2529,17.198,17.198,878800.0
2012-08-03 13:30:00,21.93,21.96,21.9,21.95,1064400.0,17.198,17.2215,17.1745,17.2137,1064400.0
2012-08-03 14:00:00,21.95,22.06,21.95,22.03,1438200.0,17.2137,17.3,17.2137,17.2764,1438200.0
2012-08-03 14:30:00,22.02,22.03,21.93,21.95,1310800.0,17.2686,17.2764,17.198,17.2137,1310800.0
2012-08-03 15:00:00,21.94,21.98,21.93,21.97,1266400.0,17.2059,17.2372,17.198,17.2294,1266400.0
2012-08-03 15:30:00,21.97,21.99,21.93,21.95,2966200.0,17.2294,17.2451,17.198,17.2137,2966200.0
2012-08-06 09:30:00,22.1,22.1,21.96,22.0,2367800.0,17.3991,17.3991,17.2889,17.3204,2367800.0
2012-08-06 10:00:00,22.0,22.07,21.95,22.05,2036400.0,17.3204,17.3755,17.281,17.3597,2036400.0
2012-08-06 10:30:00,22.05,22.06,21.97,22.02,1211800.0,17.3597,17.3676,17.2967,17.3361,1211800.0
2012-08-06 11:00:00,22.02,22.05,22.0,22.0,1160800.0,17.3361,17.3597,17.3204,17.3204,1160800.0
2012-08-06 11:30:00,22.0,22.09,21.98,21.98,1003800.0,17.3204,17.3912,17.3046,17.3046,1003800.0
2012-08-06 12:00:00,21.98,22.0,21.92,21.97,1138800.0,17.3046,17.3204,17.2574,17.2967,1138800.0
2012-08-06 12:30:00,21.96,22.0,21.86,21.88,1535400.0,17.2889,17.3204,17.2101,17.2259,1535400.0
2012-08-06 13:00:00,21.89,21.93,21.86,21.89,1037800.0,17.2338,17.2653,17.2101,17.2338,1037800.0
2012-08-06 13:30:00,21.9,21.92,21.83,21.85,1066400.0,17.2416,17.2574,17.1865,17.2023,1066400.0
2012-08-06 14:00:00,21.85,21.93,21.85,21.9,1236200.0,17.2023,17.2653,17.2023,17.2416,1236200.0
2012-08-06 14:30:00,21.91,21.96,21.9,21.95,1073400.0,17.2495,17.2889,17.2416,17.281,1073400.0
2012-08-06 15:00:00,21.95,21.97,21.83,21.83,1768600.0,17.281,17.2967,17.1865,17.1865,1768600.0
2012-08-06 15:30:00,21.83,21.84,21.73,21.74,2506400.0,17.1865,17.1944,17.1078,17.1157,2506400.0
2012-08-07 09:30:00,21.91,22.28,21.85,22.27,3120200.0,17.2495,17.5408,17.2023,17.5329,3120200.0
2012-08-07 10:00:00,22.27,22.59,22.0,22.55,3943600.0,17.5329,17.7849,17.3204,17.7534,3943600.0
2012-08-07 10:30:00,22.55,22.64,22.5,22.64,2587800.0,17.7534,17.8242,17.714,17.8242,2587800.0
2012-08-07 11:00:00,22.64,22.64,22.43,22.47,1527800.0,17.8242,17.8242,17.6589,17.6904,1527800.0
2012-08-07 11:30:00,22.47,22.61,22.46,22.59,1165600.0,17.6904,17.8006,17.6825,17.7849,1165600.0
2012-08-07 12:00:00,22.59,22.61,22.54,22.57,909400.0,17.7849,17.8006,17.7455,17.7691,909400.0
2012-08-07 12:30:00,22.57,22.61,22.53,22.57,1050600.0,17.7691,17.8006,17.7376,17.7691,1050600.0
2012-08-07 13:00:00,22.58,22.59,22.5,22.53,826000.0,17.777,17.7849,17.714,17.7376,826000.0
2012-08-07 13:30:00,22.52,22.58,22.52,22.53,881600.0,17.7298,17.777,17.7298,17.7376,881600.0
2012-08-07 14:00:00,22.53,22.55,22.5,22.5,982000.0,17.7376,17.7534,17.714,17.714,982000.0
2012-08-07 14:30:00,22.51,22.55,22.5,22.54,1136000.0,17.7219,17.7534,17.714,17.7455,1136000.0
2012-08-07 15:00:00,22.53,22.65,22.53,22.63,1828200.0,17.7376,17.8321,17.7376,17.8164,1828200.0
2012-08-07 15:30:00,22.63,22.69,22.6,22.65,3638400.0,17.8164,17.8636,17.7927,17.8321,3638400.0
2012-08-08 09:30:00,22.64,22.67,22.45,22.62,1718800.0,17.8242,17.8478,17.6746,17.8085,1718800.0
2012-08-08 10:00:00,22.63,22.66,22.53,22.59,1269200.0,17.8164,17.84,17.7376,17.7849,1269200.0
2012-08-08 10:30:00,22.59,22.6,22.53,22.53,1143800.0,17.7849,17.7927,17.7376,17.7376,1143800.0
2012-08-08 11:00:00,22.53,22.55,22.48,22.53,1648600.0,17.7376,17.7534,17.6983,17.7376,1648600.0
2012-08-08 11:30:00,22.53,22.54,22.5,22.5,1187800.0,17.7376,17.7455,17.714,17.714,1187800.0
2012-08-08 12:00:00,22.5,22.52,22.5,22.51,721600.0,17.714,17.7298,17.714,17.7219,721600.0
2012-08-08 12:30:00,22.51,22.56,22.5,22.53,1013800.0,17.7219,17.7612,17.714,17.7376,1013800.0
2012-08-08 13:00:00,22.53,22.55,22.51,22.52,945800.0,17.7376,17.7534,17.7219,17.7298,945800.0
2012-08-08 13:30:00,22.52,22.6,22.5,22.58,789000.0,17.7298,17.7927,17.714,17.777,789000.0
2012-08-08 14:00:00,22.58,22.61,22.55,22.58,709600.0,17.777,17.8006,17.7534,17.777,709600.0
2012-08-08 14:30:00,22.58,22.59,22.54,22.57,852200.0,17.777,17.7849,17.7455,17.7691,852200.0
2012-08-08 15:00:00,22.58,22.65,22.57,22.64,1416200.0,17.777,17.8321,17.7691,17.8242,1416200.0
2012-08-08 15:30:00,22.64,22.7,22.61,22.65,2548800.0,17.8242,17.8715,17.8006,17.8321,2548800.0
2012-08-09 09:30:00,22.8,22.83,22.59,22.68,3002600.0,17.9502,17.9738,17.7849,17.8557,3002600.0
2012-08-09 10:00:00,22.68,22.71,22.61,22.69,1654600.0,17.8557,17.8793,17.8006,17.8636,1654600.0
2012-08-09 10:30:00,22.7,22.72,22.63,22.65,1026800.0,17.8715,17.8872,17.8164,17.8321,1026800.0
2012-08-09 11:00:00,22.65,22.67,22.55,22.57,764000.0,17.8321,17.8478,17.7534,17.7691,764000.0
2012-08-09 11:30:00,22.57,22.57,22.52,22.56,766600.0,17.7691,17.7691,17.7298,17.7612,766600.0
2012-08-09 12:00:00,22.56,22.57,22.53,22.54,894200.0,17.7612,17.7691,17.7376,17.7455,894200.0
2012-08-09 12:30:00,22.55,22.59,22.54,22.59,587000.0,17.7534,17.7849,17.7455,17.7849,587000.0
2012-08-09 13:00:00,22.58,22.59,22.53,22.54,750600.0,17.777,17.7849,17.7376,17.7455,750600.0
2012-08-09 13:30:00,22.55,22.57,22.54,22.54,476200.0,17.7534,17.7691,17.7455,17.7455,476200.0
2012-08-09 14:00:00,22.54,22.54,22.52,22.53,609800.0,17.7455,17.7455,17.7298,17.7376,609800.0
2012-08-09 14:30:00,22.54,22.58,22.53,22.58,877800.0,17.7455,17.777,17.7376,17.777,877800.0
2012-08-09 15:00:00,22.58,22.61,22.57,22.61,1183000.0,17.777,17.8006,17.7691,17.8006,1183000.0
2012-08-09 15:30:00,22.6,22.61,22.54,22.55,1915200.0,17.7927,17.8006,17.7455,17.7534,1915200.0
2012-08-10 09:30:00,22.63,22.72,22.55,22.65,1575000.0,17.8164,17.8872,17.7534,17.8321,1575000.0
2012-08-10 10:00:00,22.65,22.68,22.6,22.65,1172400.0,17.8321,17.8557,17.7927,17.8321,1172400.0
2012-08-10 10:30:00,22.65,22.77,22.63,22.75,1235400.0,17.8321,17.9266,17.8164,17.9108,1235400.0
2012-08-10 11:00:00,22.75,22.8,22.7,22.74,1595800.0,17.9108,17.9502,17.8715,17.903,1595800.0
2012-08-10 11:30:00,22.74,22.75,22.71,22.74,1169000.0,17.903,17.9108,17.8793,17.903,1169000.0
2012-08-10 12:00:00,22.73,22.78,22.73,22.77,490800.0,17.8951,17.9345,17.8951,17.9266,490800.0
2012-08-10 12:30:00,22.77,22.78,22.71,22.73,497000.0,17.9266,17.9345,17.8793,17.8951,497000.0
2012-08-10 13:00:00,22.73,22.77,22.72,22.75,679600.0,17.8951,17.9266,17.8872,17.9108,679600.0
2012-08-10 13:30:00,22.75,22.78,22.74,22.75,567400.0,17.9108,17.9345,17.903,17.9108,567400.0
2012-08-10 14:00:00,22.75,22.77,22.73,22.76,490400.0,17.9108,17.9266,17.8951,17.9187,490400.0
2012-08-10 14:30:00,22.75,22.8,22.72,22.79,665800.0,17.9108,17.9502,17.8872,17.9423,665800.0
2012-08-10 15:00:00,22.79,22.8,22.73,22.75,939800.0,17.9423,17.9502,17.8951,17.9108,939800.0
2012-08-10 15:30:00,22.76,22.81,22.73,22.78,1825800.0,17.9187,17.9581,17.8951,17.9345,1825800.0
2012-08-13 09:30:00,22.87,22.96,22.74,22.93,1639000.0,18.0053,18.0762,17.903,18.0525,1639000.0
2012-08-13 10:00:00,22.93,22.97,22.79,22.84,2005600.0,18.0525,18.084,17.9423,17.9817,2005600.0
2012-08-13 10:30:00,22.84,22.85,22.78,22.78,1126400.0,17.9817,17.9896,17.9345,17.9345,1126400.0
2012-08-13 11:00:00,22.78,22.93,22.75,22.92,1917400.0,17.9345,18.0525,17.9108,18.0447,1917400.0
2012-08-13 11:30:00,22.92,22.98,22.9,22.95,835800.0,18.0447,18.0919,18.0289,18.0683,835800.0
2012-08-13 12:00:00,22.95,22.99,22.88,22.95,588600.0,18.0683,18.0998,18.0132,18.0683,588600.0
2012-08-13 12:30:00,22.94,23.07,22.93,23.04,1179000.0,18.0604,18.1628,18.0525,18.1391,1179000.0
2012-08-13 13:00:00,23.05,23.11,22.96,23.1,1032200.0,18.147,18.1943,18.0762,18.1864,1032200.0
2012-08-13 13:30:00,23.09,23.11,23.05,23.07,741800.0,18.1785,18.1943,18.147,18.1628,741800.0
2012-08-13 14:00:00,23.06,23.16,23.06,23.12,1497000.0,18.1549,18.2336,18.1549,18.2021,1497000.0
2012-08-13 14:30:00,23.13,23.13,23.08,23.08,785400.0,18.21,18.21,18.1706,18.1706,785400.0
2012-08-13 15:00:00,23.08,23.11,23.03,23.05,919200.0,18.1706,18.1943,18.1313,18.147,919200.0
2012-08-13 15:30:00,23.05,23.07,23.03,23.07,1674400.0,18.147,18.1628,18.1313,18.1628,1674400.0
2012-08-14 09:30:00,23.22,23.28,23.11,23.19,2780400.0,18.2809,18.3281,18.1943,18.2572,2780400.0
2012-08-14 10:00:00,23.19,23.31,23.18,23.29,1217000.0,18.2572,18.3517,18.2494,18.336,1217000.0
2012-08-14 10:30:00,23.29,23.29,23.19,23.25,1052000.0,18.336,18.336,18.2572,18.3045,1052000.0
2012-08-14 11:00:00,23.25,23.35,23.23,23.35,1034400.0,18.3045,18.3832,18.2887,18.3832,1034400.0
2012-08-14 11:30:00,23.34,23.35,23.25,23.34,841800.0,18.3753,18.3832,18.3045,18.3753,841800.0
2012-08-14 12:00:00,23.34,23.35,23.24,23.26,688000.0,18.3753,18.3832,18.2966,18.3123,688000.0
2012-08-14 12:30:00,23.26,23.29,23.2,23.25,768400.0,18.3123,18.336,18.2651,18.3045,768400.0
2012-08-14 13:00:00,23.25,23.28,23.2,23.27,583800.0,18.3045,18.3281,18.2651,18.3202,583800.0
2012-08-14 13:30:00,23.27,23.31,23.23,23.24,512200.0,18.3202,18.3517,18.2887,18.2966,512200.0
2012-08-14 14:00:00,23.24,23.28,23.22,23.26,444400.0,18.2966,18.3281,18.2809,18.3123,444400.0
2012-08-14 14:30:00,23.27,23.27,23.24,23.27,418200.0,18.3202,18.3202,18.2966,18.3202,418200.0
2012-08-14 15:00:00,23.27,23.27,23.18,23.23,1070000.0,18.3202,18.3202,18.2494,18.2887,1070000.0
2012-08-14 15:30:00,23.23,23.23,23.16,23.22,2088600.0,18.2887,18.2887,18.2336,18.2809,2088600.0
2012-08-15 09:30:00,23.38,23.98,23.37,23.71,4311200.0,18.4068,18.8792,18.399,18.6666,4311200.0
2012-08-15 10:00:00,23.71,23.9,23.68,23.75,2813000.0,18.6666,18.8162,18.643,18.6981,2813000.0
2012-08-15 10:30:00,23.75,23.91,23.7,23.91,1904800.0,18.6981,18.8241,18.6588,18.8241,1904800.0
2012-08-15 11:00:00,23.91,23.91,23.81,23.86,1798000.0,18.8241,18.8241,18.7454,18.7847,1798000.0
2012-08-15 11:30:00,23.85,23.88,23.75,23.86,2199600.0,18.7769,18.8005,18.6981,18.7847,2199600.0
2012-08-15 12:00:00,23.86,23.88,23.76,23.79,1102600.0,18.7847,18.8005,18.706,18.7296,1102600.0
2012-08-15 12:30:00,23.8,23.85,23.77,23.81,869200.0,18.7375,18.7769,18.7139,18.7454,869200.0
2012-08-15 13:00:00,23.81,23.9,23.78,23.89,967400.0,18.7454,18.8162,18.7217,18.8083,967400.0
2012-08-15 13:30:00,23.88,23.93,23.86,23.88,1176600.0,18.8005,18.8398,18.7847,18.8005,1176600.0
2012-08-15 14:00:00,23.88,24.05,23.87,24.02,2537000.0,18.8005,18.9343,18.7926,18.9107,2537000.0
2012-08-15 14:30:00,24.02,24.16,23.98,24.08,2721800.0,18.9107,19.0209,18.8792,18.9579,2721800.0
2012-08-15 15:00:00,24.08,24.16,24.04,24.08,1978600.0,18.9579,19.0209,18.9264,18.9579,1978600.0
2012-08-15 15:30:00,24.08,24.12,24.02,24.05,3868400.0,18.9579,18.9894,18.9107,18.9343,3868400.0
2012-08-16 09:30:00,24.07,24.07,23.88,23.98,2409600.0,18.9501,18.9501,18.8005,18.8792,2409600.0
2012-08-16 10:00:00,23.96,23.98,23.83,23.86,1640000.0,18.8635,18.8792,18.7611,18.7847,1640000.0
2012-08-16 10:30:00,23.86,23.99,23.83,23.96,1341800.0,18.7847,18.8871,18.7611,18.8635,1341800.0
2012-08-16 11:00:00,23.96,24.13,23.95,24.11,2349200.0,18.8635,18.9973,18.8556,18.9815,2349200.0
2012-08-16 11:30:00,24.1,24.11,24.03,24.06,1049200.0,18.9737,18.9815,18.9186,18.9422,1049200.0
2012-08-16 12:00:00,24.06,24.08,23.97,24.0,719400.0,18.9422,18.9579,18.8713,18.8949,719400.0
2012-08-16 12:30:00,24.0,24.05,23.95,24.05,745600.0,18.8949,18.9343,18.8556,18.9343,745600.0
2012-08-16 13:00:00,24.05,24.1,24.04,24.08,797600.0,18.9343,18.9737,18.9264,18.9579,797600.0
2012-08-16 13:30:00,24.08,24.13,24.07,24.09,853600.0,18.9579,18.9973,18.9501,18.9658,853600.0
2012-08-16 14:00:00,24.09,24.25,24.09,24.25,1266600.0,18.9658,19.0918,18.9658,19.0918,1266600.0
2012-08-16 14:30:00,24.25,24.28,24.18,24.26,1640600.0,19.0918,19.1154,19.0367,19.0996,1640600.0
2012-08-16 15:00:00,24.25,24.31,24.24,24.28,1489400.0,19.0918,19.139,19.0839,19.1154,1489400.0
2012-08-16 15:30:00,24.28,24.29,24.17,24.2,2132400.0,19.1154,19.1233,19.0288,19.0524,2132400.0
2012-08-17 09:30:00,24.27,24.31,23.95,24.01,3116200.0,19.1075,19.139,18.8556,18.9028,3116200.0
2012-08-17 10:00:00,24.01,24.01,23.92,23.99,1747200.0,18.9028,18.9028,18.832,18.8871,1747200.0
2012-08-17 10:30:00,23.99,24.04,23.98,24.03,1461800.0,18.8871,18.9264,18.8792,18.9186,1461800.0
2012-08-17 11:00:00,24.03,24.11,24.01,24.08,1032800.0,18.9186,18.9815,18.9028,18.9579,1032800.0
2012-08-17 11:30:00,24.08,24.11,24.06,24.1,759200.0,18.9579,18.9815,18.9422,18.9737,759200.0
2012-08-17 12:00:00,24.1,24.17,24.1,24.17,687000.0,18.9737,19.0288,18.9737,19.0288,687000.0
2012-08-17 12:30:00,24.17,24.17,24.07,24.14,871200.0,19.0288,19.0288,18.9501,19.0052,871200.0
2012-08-17 13:00:00,24.14,24.17,24.09,24.1,676800.0,19.0052,19.0288,18.9658,18.9737,676800.0
2012-08-17 13:30:00,24.1,24.13,24.08,24.1,665200.0,18.9737,18.9973,18.9579,18.9737,665200.0
2012-08-17 14:00:00,24.1,24.13,24.07,24.12,751000.0,18.9737,18.9973,18.9501,18.9894,751000.0
2012-08-17 14:30:00,24.11,24.13,24.09,24.11,1006200.0,18.9815,18.9973,18.9658,18.9815,1006200.0
2012-08-17 15:00:00,24.11,24.15,24.1,24.11,1162600.0,18.9815,19.013,18.9737,18.9815,1162600.0
2012-08-17 15:30:00,24.1,24.12,24.05,24.11,2245800.0,18.9737,18.9894,18.9343,18.9815,2245800.0
2012-08-20 09:30:00,24.13,24.2,23.96,23.98,1676000.0,18.9973,19.0524,18.8635,18.8792,1676000.0
2012-08-20 10:00:00,23.98,24.02,23.93,24.02,1480600.0,18.8792,18.9107,18.8398,18.9107,1480600.0
2012-08-20 10:30:00,24.02,24.04,23.97,24.04,816800.0,18.9107,18.9264,18.8713,18.9264,816800.0
2012-08-20 11:00:00,24.04,24.04,23.99,24.0,765800.0,18.9264,18.9264,18.8871,18.8949,765800.0
2012-08-20 11:30:00,24.0,24.0,23.95,23.97,855000.0,18.8949,18.8949,18.8556,18.8713,855000.0
2012-08-20 12:00:00,23.97,24.02,23.95,23.97,645800.0,18.8713,18.9107,18.8556,18.8713,645800.0
2012-08-20 12:30:00,23.97,23.99,23.93,23.97,743800.0,18.8713,18.8871,18.8398,18.8713,743800.0
2012-08-20 13:00:00,23.97,23.99,23.95,23.97,444600.0,18.8713,18.8871,18.8556,18.8713,444600.0
2012-08-20 13:30:00,23.98,23.99,23.96,23.99,496600.0,18.8792,18.8871,18.8635,18.8871,496600.0
2012-08-20 14:00:00,23.99,24.03,23.98,24.0,541200.0,18.8871,18.9186,18.8792,18.8949,541200.0
2012-08-20 14:30:00,24.0,24.02,23.97,23.99,621400.0,18.8949,18.9107,18.8713,18.8871,621400.0
2012-08-20 15:00:00,23.99,24.01,23.96,24.0,980400.0,18.8871,18.9028,18.8635,18.8949,980400.0
2012-08-20 15:30:00,24.0,24.03,23.99,24.03,1427400.0,18.8949,18.9186,18.8871,18.9186,1427400.0
2012-08-21 09:30:00,24.16,24.2,24.1,24.11,1352600.0,19.0209,19.0524,18.9737,18.9815,1352600.0
2012-08-21 10:00:00,24.11,24.23,24.06,24.21,1859800.0,18.9815,19.076,18.9422,19.0603,1859800.0
2012-08-21 10:30:00,24.2,24.22,24.15,24.15,808200.0,19.0524,19.0681,19.013,19.013,808200.0
2012-08-21 11:00:00,24.16,24.16,24.03,24.06,867200.0,19.0209,19.0209,18.9186,18.9422,867200.0
2012-08-21 11:30:00,24.06,24.15,24.04,24.11,1111200.0,18.9422,19.013,18.9264,18.9815,1111200.0
2012-08-21 12:00:00,24.12,24.16,24.09,24.11,842200.0,18.9894,19.0209,18.9658,18.9815,842200.0
2012-08-21 12:30:00,24.11,24.15,24.08,24.11,965800.0,18.9815,19.013,18.9579,18.9815,965800.0
2012-08-21 13:00:00,24.12,24.13,24.06,24.07,596000.0,18.9894,18.9973,18.9422,18.9501,596000.0
2012-08-21 13:30:00,24.06,24.08,24.04,24.06,1061000.0,18.9422,18.9579,18.9264,18.9422,1061000.0
2012-08-21 14:00:00,24.06,24.08,24.03,24.05,527400.0,18.9422,18.9579,18.9186,18.9343,527400.0
2012-08-21 14:30:00,24.05,24.07,24.0,24.03,662000.0,18.9343,18.9501,18.8949,18.9186,662000.0
2012-08-21 15:00:00,24.03,24.03,23.98,24.02,1066800.0,18.9186,18.9186,18.8792,18.9107,1066800.0
2012-08-21 15:30:00,24.02,24.06,24.0,24.04,1624400.0,18.9107,18.9422,18.8949,18.9264,1624400.0
2012-08-22 09:30:00,24.03,24.15,23.95,24.08,1398400.0,18.9186,19.013,18.8556,18.9579,1398400.0
2012-08-22 10:00:00,24.08,24.1,24.04,24.1,847800.0,18.9579,18.9737,18.9264,18.9737,847800.0
2012-08-22 10:30:00,24.1,24.11,24.05,24.06,1430000.0,18.9737,18.9815,18.9343,18.9422,1430000.0
2012-08-22 11:00:00,24.06,24.08,24.05,24.06,522400.0,18.9422,18.9579,18.9343,18.9422,522400.0
2012-08-22 11:30:00,24.06,24.09,24.05,24.08,377200.0,18.9422,18.9658,18.9343,18.9579,377200.0
2012-08-22 12:00:00,24.07,24.1,24.06,24.08,533000.0,18.9501,18.9737,18.9422,18.9579,533000.0
2012-08-22 12:30:00,24.08,24.09,24.06,24.06,615400.0,18.9579,18.9658,18.9422,18.9422,615400.0
2012-08-22 13:00:00,24.06,24.08,24.05,24.08,729800.0,18.9422,18.9579,18.9343,18.9579,729800.0
2012-08-22 13:30:00,24.08,24.11,24.07,24.1,661600.0,18.9579,18.9815,18.9501,18.9737,661600.0
2012-08-22 14:00:00,24.1,24.16,24.07,24.11,930400.0,18.9737,19.0209,18.9501,18.9815,930400.0
2012-08-22 14:30:00,24.1,24.16,24.1,24.15,703400.0,18.9737,19.0209,18.9737,19.013,703400.0
2012-08-22 15:00:00,24.15,24.16,24.09,24.11,810400.0,19.013,19.0209,18.9658,18.9815,810400.0
2012-08-22 15:30:00,24.11,24.13,24.06,24.06,1479400.0,18.9815,18.9973,18.9422,18.9422,1479400.0
2012-08-23 09:30:00,24.07,24.2,24.05,24.06,1436000.0,18.9501,19.0524,18.9343,18.9422,1436000.0
2012-08-23 10:00:00,24.06,24.08,23.96,24.05,1831000.0,18.9422,18.9579,18.8635,18.9343,1831000.0
2012-08-23 10:30:00,24.05,24.08,24.0,24.05,962000.0,18.9343,18.9579,18.8949,18.9343,962000.0
2012-08-23 11:00:00,24.05,24.11,24.0,24.09,1253000.0,18.9343,18.9815,18.8949,18.9658,1253000.0
2012-08-23 11:30:00,24.09,24.1,24.03,24.05,383200.0,18.9658,18.9737,18.9186,18.9343,383200.0
2012-08-23 12:00:00,24.06,24.07,23.98,24.04,705000.0,18.9422,18.9501,18.8792,18.9264,705000.0
2012-08-23 12:30:00,24.04,24.09,24.04,24.05,453800.0,18.9264,18.9658,18.9264,18.9343,453800.0
2012-08-23 13:00:00,24.06,24.07,24.0,24.02,444400.0,18.9422,18.9501,18.8949,18.9107,444400.0
2012-08-23 13:30:00,24.02,24.05,24.0,24.03,407600.0,18.9107,18.9343,18.8949,18.9186,407600.0
2012-08-23 14:00:00,24.03,24.04,23.98,24.03,780600.0,18.9186,18.9264,18.8792,18.9186,780600.0
2012-08-23 14:30:00,24.03,24.04,24.0,24.0,559200.0,18.9186,18.9264,18.8949,18.8949,559200.0
2012-08-23 15:00:00,24.0,24.06,23.96,23.97,932000.0,18.8949,18.9422,18.8635,18.8713,932000.0
2012-08-23 15:30:00,23.97,24.0,23.91,23.95,1765400.0,18.8713,18.8949,18.8241,18.8556,1765400.0
2012-08-24 09:30:00,23.85,23.96,23.5,23.72,2895400.0,18.7769,18.8635,18.5013,18.6745,2895400.0
2012-08-24 10:00:00,23.72,23.8,23.69,23.76,1358000.0,18.6745,18.7375,18.6509,18.706,1358000.0
2012-08-24 10:30:00,23.77,24.04,23.76,24.02,1671400.0,18.7139,18.9264,18.706,18.9107,1671400.0
2012-08-24 11:00:00,24.03,24.13,23.99,24.13,1105000.0,18.9186,18.9973,18.8871,18.9973,1105000.0
2012-08-24 11:30:00,24.13,24.13,24.04,24.13,806600.0,18.9973,18.9973,18.9264,18.9973,806600.0
2012-08-24 12:00:00,24.13,24.22,24.1,24.18,839800.0,18.9973,19.0681,18.9737,19.0367,839800.0
2012-08-24 12:30:00,24.18,24.22,24.14,24.14,577400.0,19.0367,19.0681,19.0052,19.0052,577400.0
2012-08-24 13:00:00,24.14,24.24,24.14,24.24,628400.0,19.0052,19.0839,19.0052,19.0839,628400.0
2012-08-24 13:30:00,24.24,24.29,24.17,24.28,916200.0,19.0839,19.1233,19.0288,19.1154,916200.0
2012-08-24 14:00:00,24.27,24.33,24.25,24.31,920400.0,19.1075,19.1547,19.0918,19.139,920400.0
2012-08-24 14:30:00,24.31,24.35,24.3,24.34,718400.0,19.139,19.1705,19.1311,19.1626,718400.0
2012-08-24 15:00:00,24.34,24.35,24.28,24.33,1259400.0,19.1626,19.1705,19.1154,19.1547,1259400.0
2012-08-24 15:30:00,24.33,24.39,24.31,24.35,2111000.0,19.1547,19.202,19.139,19.1705,2111000.0
2012-08-27 09:30:00,24.5,24.63,24.39,24.4,2396000.0,19.2886,19.3909,19.202,19.2099,2396000.0
2012-08-27 10:00:00,24.4,24.51,24.38,24.49,1369000.0,19.2099,19.2965,19.1941,19.2807,1369000.0
2012-08-27 10:30:00,24.5,24.59,24.46,24.49,1303200.0,19.2886,19.3594,19.2571,19.2807,1303200.0
2012-08-27 11:00:00,24.49,24.59,24.48,24.58,1021600.0,19.2807,19.3594,19.2728,19.3516,1021600.0
2012-08-27 11:30:00,24.59,24.61,24.55,24.59,670400.0,19.3594,19.3752,19.328,19.3594,670400.0
2012-08-27 12:00:00,24.6,24.63,24.58,24.61,610000.0,19.3673,19.3909,19.3516,19.3752,610000.0
2012-08-27 12:30:00,24.61,24.62,24.56,24.59,1303600.0,19.3752,19.3831,19.3358,19.3594,1303600.0
2012-08-27 13:00:00,24.59,24.66,24.57,24.61,721600.0,19.3594,19.4146,19.3437,19.3752,721600.0
2012-08-27 13:30:00,24.61,24.61,24.53,24.55,739800.0,19.3752,19.3752,19.3122,19.328,739800.0
2012-08-27 14:00:00,24.55,24.62,24.54,24.62,893200.0,19.328,19.3831,19.3201,19.3831,893200.0
2012-08-27 14:30:00,24.62,24.64,24.59,24.62,1133400.0,19.3831,19.3988,19.3594,19.3831,1133400.0
2012-08-27 15:00:00,24.63,24.63,24.55,24.6,1227000.0,19.3909,19.3909,19.328,19.3673,1227000.0
2012-08-27 15:30:00,24.6,24.6,24.51,24.57,1977200.0,19.3673,19.3673,19.2965,19.3437,1977200.0
2012-08-28 09:30:00,24.52,24.7,24.45,24.47,2047800.0,19.3043,19.446,19.2492,19.265,2047800.0
2012-08-28 10:00:00,24.47,24.62,24.45,24.6,1348200.0,19.265,19.3831,19.2492,19.3673,1348200.0
2012-08-28 10:30:00,24.6,24.68,24.59,24.59,944800.0,19.3673,19.4303,19.3594,19.3594,944800.0
2012-08-28 11:00:00,24.59,24.66,24.57,24.66,528800.0,19.3594,19.4146,19.3437,19.4146,528800.0
2012-08-28 11:30:00,24.66,24.73,24.63,24.73,869400.0,19.4146,19.4697,19.3909,19.4697,869400.0
2012-08-28 12:00:00,24.73,24.75,24.65,24.71,813400.0,19.4697,19.4854,19.4067,19.4539,813400.0
2012-08-28 12:30:00,24.71,24.75,24.68,24.74,556800.0,19.4539,19.4854,19.4303,19.4775,556800.0
2012-08-28 13:00:00,24.74,24.74,24.66,24.66,976200.0,19.4775,19.4775,19.4146,19.4146,976200.0
2012-08-28 13:30:00,24.66,24.71,24.66,24.68,943400.0,19.4146,19.4539,19.4146,19.4303,943400.0
2012-08-28 14:00:00,24.68,24.74,24.68,24.72,684000.0,19.4303,19.4775,19.4303,19.4618,684000.0
2012-08-28 14:30:00,24.72,24.75,24.68,24.7,532000.0,19.4618,19.4854,19.4303,19.446,532000.0
2012-08-28 15:00:00,24.7,24.75,24.66,24.68,735800.0,19.446,19.4854,19.4146,19.4303,735800.0
2012-08-28 15:30:00,24.69,24.74,24.67,24.68,1447800.0,19.4382,19.4775,19.4224,19.4303,1447800.0
2012-08-29 09:30:00,24.72,24.84,24.7,24.75,1999200.0,19.4618,19.5563,19.446,19.4854,1999200.0
2012-08-29 10:00:00,24.75,24.8,24.71,24.8,906800.0,19.4854,19.5248,19.4539,19.5248,906800.0
2012-08-29 10:30:00,24.79,24.82,24.67,24.7,1225600.0,19.5169,19.5405,19.4224,19.446,1225600.0
2012-08-29 11:00:00,24.7,24.72,24.61,24.63,660000.0,19.446,19.4618,19.3752,19.3909,660000.0
2012-08-29 11:30:00,24.63,24.72,24.61,24.68,515800.0,19.3909,19.4618,19.3752,19.4303,515800.0
2012-08-29 12:00:00,24.68,24.72,24.67,24.7,375200.0,19.4303,19.4618,19.4224,19.446,375200.0
2012-08-29 12:30:00,24.7,24.75,24.68,24.72,275600.0,19.446,19.4854,19.4303,19.4618,275600.0
2012-08-29 13:00:00,24.72,24.76,24.71,24.71,516400.0,19.4618,19.4933,19.4539,19.4539,516400.0
2012-08-29 13:30:00,24.71,24.75,24.66,24.68,656800.0,19.4539,19.4854,19.4146,19.4303,656800.0
2012-08-29 14:00:00,24.68,24.68,24.56,24.6,1031000.0,19.4303,19.4303,19.3358,19.3673,1031000.0
2012-08-29 14:30:00,24.6,24.62,24.53,24.56,940200.0,19.3673,19.3831,19.3122,19.3358,940200.0
2012-08-29 15:00:00,24.57,24.58,24.53,24.58,711200.0,19.3437,19.3516,19.3122,19.3516,711200.0
2012-08-29 15:30:00,24.58,24.62,24.57,24.59,1665600.0,19.3516,19.3831,19.3437,19.3594,1665600.0
2012-08-30 09:30:00,24.73,25.0,24.7,24.89,3942800.0,19.4697,19.6822,19.446,19.5956,3942800.0
2012-08-30 10:00:00,24.89,24.93,24.83,24.85,1618200.0,19.5956,19.6271,19.5484,19.5641,1618200.0
2012-08-30 10:30:00,24.85,24.95,24.83,24.9,1429600.0,19.5641,19.6429,19.5484,19.6035,1429600.0
2012-08-30 11:00:00,24.9,24.93,24.88,24.91,732400.0,19.6035,19.6271,19.5878,19.6114,732400.0
2012-08-30 11:30:00,24.91,24.94,24.87,24.88,567200.0,19.6114,19.635,19.5799,19.5878,567200.0
2012-08-30 12:00:00,24.88,24.9,24.82,24.82,442600.0,19.5878,19.6035,19.5405,19.5405,442600.0
2012-08-30 12:30:00,24.82,24.86,24.81,24.83,513200.0,19.5405,19.572,19.5326,19.5484,513200.0
2012-08-30 13:00:00,24.83,24.84,24.79,24.83,682000.0,19.5484,19.5563,19.5169,19.5484,682000.0
2012-08-30 13:30:00,24.83,24.84,24.79,24.83,493200.0,19.5484,19.5563,19.5169,19.5484,493200.0
2012-08-30 14:00:00,24.83,24.92,24.83,24.85,806600.0,19.5484,19.6193,19.5484,19.5641,806600.0
2012-08-30 14:30:00,24.85,24.9,24.85,24.88,745400.0,19.5641,19.6035,19.5641,19.5878,745400.0
2012-08-30 15:00:00,24.88,24.89,24.86,24.88,905200.0,19.5878,19.5956,19.572,19.5878,905200.0
2012-08-30 15:30:00,24.88,24.95,24.85,24.86,1972800.0,19.5878,19.6429,19.5641,19.572,1972800.0
2012-08-31 09:30:00,25.02,25.03,24.87,24.91,1394800.0,19.698,19.7059,19.5799,19.6114,1394800.0
2012-08-31 10:00:00,24.91,24.93,24.68,24.86,1355400.0,19.6114,19.6271,19.4303,19.572,1355400.0
2012-08-31 10:30:00,24.86,24.93,24.75,24.92,1158800.0,19.572,19.6271,19.4854,19.6193,1158800.0
2012-08-31 11:00:00,24.92,24.98,24.92,24.95,641000.0,19.6193,19.6665,19.6193,19.6429,641000.0
2012-08-31 11:30:00,24.95,24.96,24.85,24.88,482600.0,19.6429,19.6507,19.5641,19.5878,482600.0
2012-08-31 12:00:00,24.88,24.89,24.77,24.8,532600.0,19.5878,19.5956,19.5012,19.5248,532600.0
2012-08-31 12:30:00,24.8,24.84,24.78,24.81,506600.0,19.5248,19.5563,19.509,19.5326,506600.0
2012-08-31 13:00:00,24.81,24.83,24.75,24.75,443000.0,19.5326,19.5484,19.4854,19.4854,443000.0
2012-08-31 13:30:00,24.75,24.82,24.75,24.8,358000.0,19.4854,19.5405,19.4854,19.5248,358000.0
2012-08-31 14:00:00,24.8,24.85,24.77,24.83,612000.0,19.5248,19.5641,19.5012,19.5484,612000.0
2012-08-31 14:30:00,24.83,24.86,24.79,24.85,597800.0,19.5484,19.572,19.5169,19.5641,597800.0
2012-08-31 15:00:00,24.85,24.85,24.74,24.78,953000.0,19.5641,19.5641,19.4775,19.509,953000.0
2012-08-31 15:30:00,24.78,24.84,24.75,24.8,1519400.0,19.509,19.5563,19.4854,19.5248,1519400.0
2012-09-04 09:30:00,24.73,24.78,24.57,24.68,953200.0,19.4697,19.509,19.3437,19.4303,953200.0
2012-09-04 10:00:00,24.67,24.74,24.55,24.59,2202200.0,19.4224,19.4775,19.328,19.3594,2202200.0
2012-09-04 10:30:00,24.58,24.65,24.53,24.59,922400.0,19.3516,19.4067,19.3122,19.3594,922400.0
2012-09-04 11:00:00,24.59,24.6,24.53,24.57,475000.0,19.3594,19.3673,19.3122,19.3437,475000.0
2012-09-04 11:30:00,24.57,24.59,24.53,24.58,547200.0,19.3437,19.3594,19.3122,19.3516,547200.0
2012-09-04 12:00:00,24.58,24.6,24.53,24.54,465600.0,19.3516,19.3673,19.3122,19.3201,465600.0
2012-09-04 12:30:00,24.55,24.61,24.53,24.59,318200.0,19.328,19.3752,19.3122,19.3594,318200.0
2012-09-04 13:00:00,24.59,24.68,24.58,24.68,457800.0,19.3594,19.4303,19.3516,19.4303,457800.0
2012-09-04 13:30:00,24.68,24.71,24.66,24.68,334800.0,19.4303,19.4539,19.4146,19.4303,334800.0
2012-09-04 14:00:00,24.68,24.78,24.65,24.77,568000.0,19.4303,19.509,19.4067,19.5012,568000.0
2012-09-04 14:30:00,24.78,24.9,24.78,24.83,793000.0,19.509,19.6035,19.509,19.5484,793000.0
2012-09-04 15:00:00,24.84,24.88,24.82,24.86,713600.0,19.5563,19.5878,19.5405,19.572,713600.0
2012-09-04 15:30:00,24.87,24.88,24.75,24.75,1066600.0,19.5799,19.5878,19.4854,19.4854,1066600.0
2012-09-05 09:30:00,24.79,25.0,24.75,24.98,1269800.0,19.5169,19.6822,19.4854,19.6665,1269800.0
2012-09-05 10:00:00,24.97,25.18,24.96,25.18,1622600.0,19.6586,19.8239,19.6507,19.8239,1622600.0
2012-09-05 10:30:00,25.18,25.33,25.13,25.14,2248200.0,19.8239,19.942,19.7846,19.7925,2248200.0
2012-09-05 11:00:00,25.14,25.19,25.05,25.18,961800.0,19.7925,19.8318,19.7216,19.8239,961800.0
2012-09-05 11:30:00,25.18,25.19,25.13,25.17,393600.0,19.8239,19.8318,19.7846,19.8161,393600.0
2012-09-05 12:00:00,25.17,25.22,25.13,25.21,487200.0,19.8161,19.8554,19.7846,19.8476,487200.0
2012-09-05 12:30:00,25.21,25.21,25.15,25.17,305600.0,19.8476,19.8476,19.8003,19.8161,305600.0
2012-09-05 13:00:00,25.17,25.18,25.11,25.11,373600.0,19.8161,19.8239,19.7688,19.7688,373600.0
2012-09-05 13:30:00,25.11,25.12,24.97,25.03,885600.0,19.7688,19.7767,19.6586,19.7059,885600.0
2012-09-05 14:00:00,25.03,25.06,24.98,25.02,710600.0,19.7059,19.7295,19.6665,19.698,710600.0
2012-09-05 14:30:00,25.03,25.04,25.0,25.0,538800.0,19.7059,19.7137,19.6822,19.6822,538800.0
2012-09-05 15:00:00,25.0,25.01,24.92,24.97,784400.0,19.6822,19.6901,19.6193,19.6586,784400.0
2012-09-05 15:30:00,24.96,25.0,24.9,24.91,1596400.0,19.6507,19.6822,19.6035,19.6114,1596400.0
2012-09-06 09:30:00,25.13,25.42,25.05,25.34,1697200.0,19.7846,20.0129,19.7216,19.9499,1697200.0
2012-09-06 10:00:00,25.34,25.48,25.34,25.42,1140000.0,19.9499,20.0601,19.9499,20.0129,1140000.0
2012-09-06 10:30:00,25.42,25.48,25.42,25.43,762200.0,20.0129,20.0601,20.0129,20.0208,762200.0
2012-09-06 11:00:00,25.44,25.5,25.4,25.49,756200.0,20.0286,20.0759,19.9971,20.068,756200.0
2012-09-06 11:30:00,25.49,25.5,25.4,25.45,799200.0,20.068,20.0759,19.9971,20.0365,799200.0
2012-09-06 12:00:00,25.45,25.46,25.39,25.42,583200.0,20.0365,20.0444,19.9893,20.0129,583200.0
2012-09-06 12:30:00,25.42,25.45,25.39,25.4,434400.0,20.0129,20.0365,19.9893,19.9971,434400.0
2012-09-06 13:00:00,25.4,25.41,25.36,25.4,477000.0,19.9971,20.005,19.9657,19.9971,477000.0
2012-09-06 13:30:00,25.4,25.43,25.35,25.4,587800.0,19.9971,20.0208,19.9578,19.9971,587800.0
2012-09-06 14:00:00,25.4,25.41,25.35,25.36,535800.0,19.9971,20.005,19.9578,19.9657,535800.0
2012-09-06 14:30:00,25.36,25.37,25.33,25.33,555800.0,19.9657,19.9735,19.942,19.942,555800.0
2012-09-06 15:00:00,25.33,25.38,25.33,25.36,727400.0,19.942,19.9814,19.942,19.9657,727400.0
2012-09-06 15:30:00,25.36,25.43,25.36,25.42,1477600.0,19.9657,20.0208,19.9657,20.0129,1477600.0
2012-09-07 09:30:00,25.49,25.57,25.38,25.49,1282600.0,20.068,20.131,19.9814,20.068,1282600.0
2012-09-07 10:00:00,25.48,25.55,25.44,25.49,1013600.0,20.0601,20.1152,20.0286,20.068,1013600.0
2012-09-07 10:30:00,25.49,25.56,25.47,25.51,728600.0,20.068,20.1231,20.0523,20.0838,728600.0
2012-09-07 11:00:00,25.52,25.57,25.46,25.54,644000.0,20.0916,20.131,20.0444,20.1074,644000.0
2012-09-07 11:30:00,25.54,25.55,25.46,25.52,441400.0,20.1074,20.1152,20.0444,20.0916,441400.0
2012-09-07 12:00:00,25.52,25.55,25.5,25.5,375800.0,20.0916,20.1152,20.0759,20.0759,375800.0
2012-09-07 12:30:00,25.5,25.61,25.5,25.61,423200.0,20.0759,20.1625,20.0759,20.1625,423200.0
2012-09-07 13:00:00,25.61,25.66,25.59,25.65,562800.0,20.1625,20.2018,20.1467,20.194,562800.0
2012-09-07 13:30:00,25.64,25.66,25.61,25.64,569400.0,20.1861,20.2018,20.1625,20.1861,569400.0
2012-09-07 14:00:00,25.64,25.66,25.59,25.6,511600.0,20.1861,20.2018,20.1467,20.1546,511600.0
2012-09-07 14:30:00,25.6,25.61,25.55,25.55,384400.0,20.1546,20.1625,20.1152,20.1152,384400.0
2012-09-07 15:00:00,25.56,25.57,25.5,25.53,808200.0,20.1231,20.131,20.0759,20.0995,808200.0
2012-09-07 15:30:00,25.53,25.61,25.5,25.59,1615600.0,20.0995,20.1625,20.0759,20.1467,1615600.0
2012-09-10 09:30:00,25.59,25.66,25.31,25.45,1597600.0,20.1467,20.2018,19.9263,20.0365,1597600.0
2012-09-10 10:00:00,25.45,25.53,25.4,25.5,1162400.0,20.0365,20.0995,19.9971,20.0759,1162400.0
2012-09-10 10:30:00,25.5,25.54,25.47,25.48,652600.0,20.0759,20.1074,20.0523,20.0601,652600.0
2012-09-10 11:00:00,25.49,25.51,25.41,25.46,801800.0,20.068,20.0838,20.005,20.0444,801800.0
2012-09-10 11:30:00,25.46,25.55,25.46,25.52,338800.0,20.0444,20.1152,20.0444,20.0916,338800.0
2012-09-10 12:00:00,25.53,25.55,25.49,25.52,547400.0,20.0995,20.1152,20.068,20.0916,547400.0
2012-09-10 12:30:00,25.52,25.56,25.5,25.51,448600.0,20.0916,20.1231,20.0759,20.0838,448600.0
2012-09-10 13:00:00,25.51,25.57,25.5,25.55,416200.0,20.0838,20.131,20.0759,20.1152,416200.0
2012-09-10 13:30:00,25.55,25.59,25.53,25.53,816400.0,20.1152,20.1467,20.0995,20.0995,816400.0
2012-09-10 14:00:00,25.53,25.58,25.51,25.56,656400.0,20.0995,20.1389,20.0838,20.1231,656400.0
2012-09-10 14:30:00,25.56,25.57,25.43,25.45,702000.0,20.1231,20.131,20.0208,20.0365,702000.0
2012-09-10 15:00:00,25.45,25.48,25.42,25.47,933800.0,20.0365,20.0601,20.0129,20.0523,933800.0
2012-09-10 15:30:00,25.47,25.51,25.4,25.42,1738400.0,20.0523,20.0838,19.9971,20.0129,1738400.0
2012-09-11 09:30:00,25.5,25.63,25.4,25.59,1471400.0,20.0759,20.1782,19.9971,20.1467,1471400.0
2012-09-11 10:00:00,25.59,25.62,25.48,25.55,1224200.0,20.1467,20.1704,20.0601,20.1152,1224200.0
2012-09-11 10:30:00,25.56,25.59,25.43,25.46,1559400.0,20.1231,20.1467,20.0208,20.0444,1559400.0
2012-09-11 11:00:00,25.46,25.5,25.36,25.46,1286200.0,20.0444,20.0759,19.9657,20.0444,1286200.0
2012-09-11 11:30:00,25.46,25.51,25.43,25.5,669400.0,20.0444,20.0838,20.0208,20.0759,669400.0
2012-09-11 12:00:00,25.5,25.59,25.49,25.56,522800.0,20.0759,20.1467,20.068,20.1231,522800.0
2012-09-11 12:30:00,25.56,25.61,25.56,25.61,378400.0,20.1231,20.1625,20.1231,20.1625,378400.0
2012-09-11 13:00:00,25.61,25.64,25.59,25.61,596200.0,20.1625,20.1861,20.1467,20.1625,596200.0
2012-09-11 13:30:00,25.61,25.62,25.58,25.59,383200.0,20.1625,20.1704,20.1389,20.1467,383200.0
2012-09-11 14:00:00,25.59,25.59,25.48,25.49,788400.0,20.1467,20.1467,20.0601,20.068,788400.0
2012-09-11 14:30:00,25.5,25.5,25.33,25.42,865400.0,20.0759,20.0759,19.942,20.0129,865400.0
2012-09-11 15:00:00,25.42,25.43,25.34,25.36,806800.0,20.0129,20.0208,19.9499,19.9657,806800.0
2012-09-11 15:30:00,25.36,25.41,25.31,25.36,1619600.0,19.9657,20.005,19.9263,19.9657,1619600.0
2012-09-12 09:30:00,25.5,25.66,25.5,25.61,1241000.0,20.0759,20.2018,20.0759,20.1625,1241000.0
2012-09-12 10:00:00,25.61,25.73,25.6,25.61,1605000.0,20.1625,20.257,20.1546,20.1625,1605000.0
2012-09-12 10:30:00,25.61,25.64,25.51,25.6,875000.0,20.1625,20.1861,20.0838,20.1546,875000.0
2012-09-12 11:00:00,25.61,25.61,25.5,25.56,504600.0,20.1625,20.1625,20.0759,20.1231,504600.0
2012-09-12 11:30:00,25.56,25.59,25.54,25.55,358400.0,20.1231,20.1467,20.1074,20.1152,358400.0
2012-09-12 12:00:00,25.55,25.57,25.53,25.55,540200.0,20.1152,20.131,20.0995,20.1152,540200.0
2012-09-12 12:30:00,25.55,25.6,25.53,25.59,436800.0,20.1152,20.1546,20.0995,20.1467,436800.0
2012-09-12 13:00:00,25.58,25.61,25.53,25.55,598200.0,20.1389,20.1625,20.0995,20.1152,598200.0
2012-09-12 13:30:00,25.56,25.61,25.5,25.54,599400.0,20.1231,20.1625,20.0759,20.1074,599400.0
2012-09-12 14:00:00,25.54,25.61,25.52,25.56,501400.0,20.1074,20.1625,20.0916,20.1231,501400.0
2012-09-12 14:30:00,25.55,25.59,25.53,25.55,707400.0,20.1152,20.1467,20.0995,20.1152,707400.0
2012-09-12 15:00:00,25.55,25.6,25.5,25.59,1071800.0,20.1152,20.1546,20.0759,20.1467,1071800.0
2012-09-12 15:30:00,25.59,25.64,25.55,25.59,1301600.0,20.1467,20.1861,20.1152,20.1467,1301600.0
2012-09-13 09:30:00,25.59,25.66,25.44,25.52,982600.0,20.1467,20.2018,20.0286,20.0916,982600.0
2012-09-13 10:00:00,25.53,25.64,25.51,25.54,500200.0,20.0995,20.1861,20.0838,20.1074,500200.0
2012-09-13 10:30:00,25.54,25.57,25.52,25.56,421200.0,20.1074,20.131,20.0916,20.1231,421200.0
2012-09-13 11:00:00,25.56,25.62,25.54,25.54,618200.0,20.1231,20.1704,20.1074,20.1074,618200.0
2012-09-13 11:30:00,25.54,25.57,25.52,25.55,601400.0,20.1074,20.131,20.0916,20.1152,601400.0
2012-09-13 12:00:00,25.55,25.6,25.53,25.56,429600.0,20.1152,20.1546,20.0995,20.1231,429600.0
2012-09-13 12:30:00,25.56,25.75,25.53,25.72,1006000.0,20.1231,20.2727,20.0995,20.2491,1006000.0
2012-09-13 13:00:00,25.72,25.82,25.71,25.81,708800.0,20.2491,20.3278,20.2412,20.3199,708800.0
2012-09-13 13:30:00,25.82,25.85,25.74,25.75,913800.0,20.3278,20.3514,20.2648,20.2727,913800.0
2012-09-13 14:00:00,25.75,25.93,25.73,25.88,857600.0,20.2727,20.4144,20.257,20.375,857600.0
2012-09-13 14:30:00,25.88,25.9,25.8,25.82,663000.0,20.375,20.3908,20.3121,20.3278,663000.0
2012-09-13 15:00:00,25.82,25.9,25.81,25.86,761400.0,20.3278,20.3908,20.3199,20.3593,761400.0
2012-09-13 15:30:00,25.86,25.92,25.84,25.86,1772200.0,20.3593,20.4065,20.3436,20.3593,1772200.0
2012-09-14 09:30:00,26.01,26.01,25.81,25.83,2705200.0,20.4774,20.4774,20.3199,20.3357,2705200.0
2012-09-14 10:00:00,25.83,25.87,25.7,25.73,2481800.0,20.3357,20.3672,20.2333,20.257,2481800.0
2012-09-14 10:30:00,25.73,25.81,25.65,25.66,1492800.0,20.257,20.3199,20.194,20.2018,1492800.0
2012-09-14 11:00:00,25.66,25.66,25.55,25.56,1316200.0,20.2018,20.2018,20.1152,20.1231,1316200.0
2012-09-14 11:30:00,25.57,25.59,25.47,25.47,1016800.0,20.131,20.1467,20.0523,20.0523,1016800.0
2012-09-14 12:00:00,25.47,25.62,25.45,25.59,1311800.0,20.0523,20.1704,20.0365,20.1467,1311800.0
2012-09-14 12:30:00,25.59,25.61,25.53,25.53,525200.0,20.1467,20.1625,20.0995,20.0995,525200.0
2012-09-14 13:00:00,25.53,25.55,25.41,25.42,876400.0,20.0995,20.1152,20.005,20.0129,876400.0
2012-09-14 13:30:00,25.42,25.43,25.3,25.31,1489800.0,20.0129,20.0208,19.9184,19.9263,1489800.0
2012-09-14 14:00:00,25.31,25.34,25.2,25.3,1637000.0,19.9263,19.9499,19.8397,19.9184,1637000.0
2012-09-14 14:30:00,25.29,25.32,25.24,25.28,1153400.0,19.9105,19.9342,19.8712,19.9027,1153400.0
2012-09-14 15:00:00,25.28,25.3,25.23,25.28,1686200.0,19.9027,19.9184,19.8633,19.9027,1686200.0
2012-09-14 15:30:00,25.28,25.32,25.19,25.22,3575800.0,19.9027,19.9342,19.8318,19.8554,3575800.0
2012-09-17 09:30:00,25.0,25.0,24.51,24.79,4395400.0,19.6822,19.6822,19.2965,19.5169,4395400.0
2012-09-17 10:00:00,24.79,24.83,24.52,24.54,3668000.0,19.5169,19.5484,19.3043,19.3201,3668000.0
2012-09-17 10:30:00,24.54,24.71,24.5,24.7,1987800.0,19.3201,19.4539,19.2886,19.446,1987800.0
2012-09-17 11:00:00,24.7,24.85,24.69,24.85,1241000.0,19.446,19.5641,19.4382,19.5641,1241000.0
2012-09-17 11:30:00,24.85,24.97,24.85,24.97,1069200.0,19.5641,19.6586,19.5641,19.6586,1069200.0
2012-09-17 12:00:00,24.97,25.01,24.94,24.99,1031400.0,19.6586,19.6901,19.635,19.6744,1031400.0
2012-09-17 12:30:00,24.98,25.04,24.97,25.0,398000.0,19.6665,19.7137,19.6586,19.6822,398000.0
2012-09-17 13:00:00,25.0,25.02,24.94,24.97,993200.0,19.6822,19.698,19.635,19.6586,993200.0
2012-09-17 13:30:00,24.97,24.98,24.85,24.89,730600.0,19.6586,19.6665,19.5641,19.5956,730600.0
2012-09-17 14:00:00,24.88,24.94,24.86,24.88,822800.0,19.5878,19.635,19.572,19.5878,822800.0
2012-09-17 14:30:00,24.88,24.92,24.83,24.84,661000.0,19.5878,19.6193,19.5484,19.5563,661000.0
2012-09-17 15:00:00,24.84,24.84,24.75,24.76,1538800.0,19.5563,19.5563,19.4854,19.4933,1538800.0
2012-09-17 15:30:00,24.75,24.86,24.75,24.82,2008200.0,19.4854,19.572,19.4854,19.5405,2008200.0
2012-09-18 09:30:00,24.78,24.81,24.54,24.76,3236600.0,19.509,19.5326,19.3201,19.4933,3236600.0
2012-09-18 10:00:00,24.77,24.82,24.57,24.59,1770200.0,19.5012,19.5405,19.3437,19.3594,1770200.0
2012-09-18 10:30:00,24.59,24.64,24.54,24.63,1632000.0,19.3594,19.3988,19.3201,19.3909,1632000.0
2012-09-18 11:00:00,24.63,24.7,24.63,24.68,1102400.0,19.3909,19.446,19.3909,19.4303,1102400.0
2012-09-18 11:30:00,24.68,24.71,24.67,24.68,889400.0,19.4303,19.4539,19.4224,19.4303,889400.0
2012-09-18 12:00:00,24.68,24.7,24.57,24.57,892600.0,19.4303,19.446,19.3437,19.3437,892600.0
2012-09-18 12:30:00,24.57,24.63,24.57,24.6,513800.0,19.3437,19.3909,19.3437,19.3673,513800.0
2012-09-18 13:00:00,24.59,24.61,24.54,24.6,700200.0,19.3594,19.3752,19.3201,19.3673,700200.0
2012-09-18 13:30:00,24.6,24.64,24.58,24.61,545600.0,19.3673,19.3988,19.3516,19.3752,545600.0
2012-09-18 14:00:00,24.61,24.65,24.59,24.63,537600.0,19.3752,19.4067,19.3594,19.3909,537600.0
2012-09-18 14:30:00,24.63,24.66,24.6,24.61,884600.0,19.3909,19.4146,19.3673,19.3752,884600.0
2012-09-18 15:00:00,24.61,24.67,24.6,24.66,772600.0,19.3752,19.4224,19.3673,19.4146,772600.0
2012-09-18 15:30:00,24.67,24.68,24.61,24.61,2603200.0,19.4224,19.4303,19.3752,19.3752,2603200.0
2012-09-19 09:30:00,24.67,24.9,24.58,24.88,2048800.0,19.4224,19.6035,19.3516,19.5878,2048800.0
2012-09-19 10:00:00,24.88,25.06,24.86,24.97,2128200.0,19.5878,19.7295,19.572,19.6586,2128200.0
2012-09-19 10:30:00,24.97,24.99,24.9,24.97,606600.0,19.6586,19.6744,19.6035,19.6586,606600.0
2012-09-19 11:00:00,24.97,25.06,24.96,25.05,804800.0,19.6586,19.7295,19.6507,19.7216,804800.0
2012-09-19 11:30:00,25.05,25.06,25.02,25.03,645400.0,19.7216,19.7295,19.698,19.7059,645400.0
2012-09-19 12:00:00,25.03,25.06,25.0,25.06,525600.0,19.7059,19.7295,19.6822,19.7295,525600.0
2012-09-19 12:30:00,25.06,25.08,25.04,25.07,430800.0,19.7295,19.7452,19.7137,19.7373,430800.0
2012-09-19 13:00:00,25.07,25.11,25.03,25.11,1044400.0,19.7373,19.7688,19.7059,19.7688,1044400.0
2012-09-19 13:30:00,25.11,25.13,25.07,25.09,780200.0,19.7688,19.7846,19.7373,19.7531,780200.0
2012-09-19 14:00:00,25.09,25.17,25.08,25.16,591600.0,19.7531,19.8161,19.7452,19.8082,591600.0
2012-09-19 14:30:00,25.16,25.21,25.15,25.18,675000.0,19.8082,19.8476,19.8003,19.8239,675000.0
2012-09-19 15:00:00,25.18,25.21,25.13,25.13,774200.0,19.8239,19.8476,19.7846,19.7846,774200.0
2012-09-19 15:30:00,25.13,25.14,25.05,25.06,1596200.0,19.7846,19.7925,19.7216,19.7295,1596200.0
2012-09-20 09:30:00,24.91,24.97,24.83,24.95,1684000.0,19.6114,19.6586,19.5484,19.6429,1684000.0
2012-09-20 10:00:00,24.96,25.5,24.93,25.5,4270600.0,19.6507,20.0759,19.6271,20.0759,4270600.0
2012-09-20 10:30:00,25.5,25.5,25.29,25.43,1894800.0,20.0759,20.0759,19.9105,20.0208,1894800.0
2012-09-20 11:00:00,25.43,25.48,25.35,25.39,1012200.0,20.0208,20.0601,19.9578,19.9893,1012200.0
2012-09-20 11:30:00,25.39,25.49,25.39,25.44,699000.0,19.9893,20.068,19.9893,20.0286,699000.0
2012-09-20 12:00:00,25.45,25.5,25.4,25.41,614400.0,20.0365,20.0759,19.9971,20.005,614400.0
2012-09-20 12:30:00,25.41,25.42,25.36,25.36,529000.0,20.005,20.0129,19.9657,19.9657,529000.0
2012-09-20 13:00:00,25.36,25.43,25.35,25.41,518000.0,19.9657,20.0208,19.9578,20.005,518000.0
2012-09-20 13:30:00,25.4,25.45,25.39,25.43,404800.0,19.9971,20.0365,19.9893,20.0208,404800.0
2012-09-20 14:00:00,25.43,25.5,25.41,25.49,625000.0,20.0208,20.0759,20.005,20.068,625000.0
2012-09-20 14:30:00,25.49,25.53,25.45,25.47,1160000.0,20.068,20.0995,20.0365,20.0523,1160000.0
2012-09-20 15:00:00,25.47,25.52,25.45,25.52,951400.0,20.0523,20.0916,20.0365,20.0916,951400.0
2012-09-20 15:30:00,25.52,25.6,25.52,25.6,2515400.0,20.0916,20.1546,20.0916,20.1546,2515400.0
2012-09-21 09:30:00,25.75,25.83,25.68,25.82,4991400.0,20.2727,20.3357,20.2176,20.3278,4991400.0
2012-09-21 10:00:00,25.82,25.82,25.73,25.77,990400.0,20.3278,20.3278,20.257,20.2884,990400.0
2012-09-21 10:30:00,25.77,25.78,25.61,25.62,694400.0,20.2884,20.2963,20.1625,20.1704,694400.0
2012-09-21 11:00:00,25.62,25.75,25.6,25.75,822200.0,20.1704,20.2727,20.1546,20.2727,822200.0
2012-09-21 11:30:00,25.75,25.76,25.66,25.71,517800.0,20.2727,20.2806,20.2018,20.2412,517800.0
2012-09-21 12:00:00,25.71,25.75,25.7,25.71,600400.0,20.2412,20.2727,20.2333,20.2412,600400.0
2012-09-21 12:30:00,25.72,25.72,25.68,25.71,343400.0,20.2491,20.2491,20.2176,20.2412,343400.0
2012-09-21 13:00:00,25.71,25.71,25.64,25.66,389800.0,20.2412,20.2412,20.1861,20.2018,389800.0
2012-09-21 13:30:00,25.66,25.68,25.63,25.64,422200.0,20.2018,20.2176,20.1782,20.1861,422200.0
2012-09-21 14:00:00,25.65,25.65,25.58,25.6,563600.0,20.194,20.194,20.1389,20.1546,563600.0
2012-09-21 14:30:00,25.6,25.6,25.52,25.53,897400.0,20.1546,20.1546,20.0916,20.0995,897400.0
2012-09-21 15:00:00,25.53,25.59,25.51,25.56,676200.0,20.0995,20.1467,20.0838,20.1231,676200.0
2012-09-21 15:30:00,25.56,25.57,25.51,25.55,1870800.0,20.1231,20.131,20.0838,20.1152,1870800.0
2012-09-24 09:30:00,25.45,25.54,25.3,25.48,1466400.0,20.0365,20.1074,19.9184,20.0601,1466400.0
2012-09-24 10:00:00,25.49,25.58,25.46,25.58,1402000.0,20.068,20.1389,20.0444,20.1389,1402000.0
2012-09-24 10:30:00,25.58,25.67,25.56,25.65,633000.0,20.1389,20.2097,20.1231,20.194,633000.0
2012-09-24 11:00:00,25.65,25.66,25.6,25.65,623200.0,20.194,20.2018,20.1546,20.194,623200.0
2012-09-24 11:30:00,25.66,25.71,25.63,25.71,460000.0,20.2018,20.2412,20.1782,20.2412,460000.0
2012-09-24 12:00:00,25.71,25.71,25.65,25.68,361400.0,20.2412,20.2412,20.194,20.2176,361400.0
2012-09-24 12:30:00,25.68,25.69,25.63,25.67,333000.0,20.2176,20.2255,20.1782,20.2097,333000.0
2012-09-24 13:00:00,25.67,25.71,25.66,25.71,225800.0,20.2097,20.2412,20.2018,20.2412,225800.0
2012-09-24 13:30:00,25.7,25.7,25.65,25.68,321400.0,20.2333,20.2333,20.194,20.2176,321400.0
2012-09-24 14:00:00,25.68,25.7,25.65,25.7,303600.0,20.2176,20.2333,20.194,20.2333,303600.0
2012-09-24 14:30:00,25.7,25.72,25.67,25.7,478000.0,20.2333,20.2491,20.2097,20.2333,478000.0
2012-09-24 15:00:00,25.7,25.71,25.63,25.66,595400.0,20.2333,20.2412,20.1782,20.2018,595400.0
2012-09-24 15:30:00,25.66,25.66,25.58,25.59,1059800.0,20.2018,20.2018,20.1389,20.1467,1059800.0
2012-09-25 09:30:00,25.66,25.84,25.65,25.77,2412800.0,20.2018,20.3436,20.194,20.2884,2412800.0
2012-09-25 10:00:00,25.77,25.8,25.73,25.75,715800.0,20.2884,20.3121,20.257,20.2727,715800.0
2012-09-25 10:30:00,25.75,25.78,25.71,25.72,832200.0,20.2727,20.2963,20.2412,20.2491,832200.0
2012-09-25 11:00:00,25.72,25.75,25.63,25.63,621200.0,20.2491,20.2727,20.1782,20.1782,621200.0
2012-09-25 11:30:00,25.64,25.72,25.63,25.71,566000.0,20.1861,20.2491,20.1782,20.2412,566000.0
2012-09-25 12:00:00,25.71,25.72,25.67,25.71,963400.0,20.2412,20.2491,20.2097,20.2412,963400.0
2012-09-25 12:30:00,25.71,25.73,25.61,25.61,719400.0,20.2412,20.257,20.1625,20.1625,719400.0
2012-09-25 13:00:00,25.61,25.61,25.56,25.57,550600.0,20.1625,20.1625,20.1231,20.131,550600.0
2012-09-25 13:30:00,25.57,25.61,25.54,25.59,515200.0,20.131,20.1625,20.1074,20.1467,515200.0
2012-09-25 14:00:00,25.58,25.6,25.5,25.52,506000.0,20.1389,20.1546,20.0759,20.0916,506000.0
2012-09-25 14:30:00,25.52,25.52,25.43,25.43,821000.0,20.0916,20.0916,20.0208,20.0208,821000.0
2012-09-25 15:00:00,25.43,25.44,25.24,25.36,1734000.0,20.0208,20.0286,19.8712,19.9657,1734000.0
2012-09-25 15:30:00,25.36,25.39,25.25,25.27,2178400.0,19.9657,19.9893,19.8791,19.8948,2178400.0
2012-09-26 09:30:00,25.27,25.5,25.23,25.23,1486800.0,19.8948,20.0759,19.8633,19.8633,1486800.0
2012-09-26 10:00:00,25.23,25.25,24.99,25.01,1540600.0,19.8633,19.8791,19.6744,19.6901,1540600.0
2012-09-26 10:30:00,25.01,25.06,24.91,24.92,1152600.0,19.6901,19.7295,19.6114,19.6193,1152600.0
2012-09-26 11:00:00,24.92,25.04,24.91,25.04,517800.0,19.6193,19.7137,19.6114,19.7137,517800.0
2012-09-26 11:30:00,25.04,25.04,24.99,25.0,610200.0,19.7137,19.7137,19.6744,19.6822,610200.0
2012-09-26 12:00:00,25.01,25.05,25.0,25.03,483000.0,19.6901,19.7216,19.6822,19.7059,483000.0
2012-09-26 12:30:00,25.03,25.11,25.0,25.11,447600.0,19.7059,19.7688,19.6822,19.7688,447600.0
2012-09-26 13:00:00,25.11,25.13,25.06,25.11,521800.0,19.7688,19.7846,19.7295,19.7688,521800.0
2012-09-26 13:30:00,25.11,25.13,25.03,25.03,635200.0,19.7688,19.7846,19.7059,19.7059,635200.0
2012-09-26 14:00:00,25.04,25.2,25.03,25.11,2368000.0,19.7137,19.8397,19.7059,19.7688,2368000.0
2012-09-26 14:30:00,25.11,25.16,25.06,25.15,814600.0,19.7688,19.8082,19.7295,19.8003,814600.0
2012-09-26 15:00:00,25.15,25.15,25.06,25.06,993200.0,19.8003,19.8003,19.7295,19.7295,993200.0
2012-09-26 15:30:00,25.06,25.09,25.01,25.06,1659400.0,19.7295,19.7531,19.6901,19.7295,1659400.0
2012-09-27 09:30:00,25.17,25.3,25.06,25.13,1274800.0,19.8161,19.9184,19.7295,19.7846,1274800.0
2012-09-27 10:00:00,25.13,25.2,25.07,25.1,674000.0,19.7846,19.8397,19.7373,19.761,674000.0
2012-09-27 10:30:00,25.1,25.14,25.08,25.11,528000.0,19.761,19.7925,19.7452,19.7688,528000.0
2012-09-27 11:00:00,25.11,25.14,25.0,25.06,690600.0,19.7688,19.7925,19.6822,19.7295,690600.0
2012-09-27 11:30:00,25.06,25.22,25.05,25.21,477600.0,19.7295,19.8554,19.7216,19.8476,477600.0
2012-09-27 12:00:00,25.21,25.36,25.2,25.34,634400.0,19.8476,19.9657,19.8397,19.9499,634400.0
2012-09-27 12:30:00,25.34,25.38,25.29,25.35,387600.0,19.9499,19.9814,19.9105,19.9578,387600.0
2012-09-27 13:00:00,25.34,25.45,25.34,25.42,448600.0,19.9499,20.0365,19.9499,20.0129,448600.0
2012-09-27 13:30:00,25.41,25.5,25.41,25.48,915200.0,20.005,20.0759,20.005,20.0601,915200.0
2012-09-27 14:00:00,25.48,25.53,25.46,25.51,426200.0,20.0601,20.0995,20.0444,20.0838,426200.0
2012-09-27 14:30:00,25.52,25.53,25.43,25.43,654600.0,20.0916,20.0995,20.0208,20.0208,654600.0
2012-09-27 15:00:00,25.43,25.48,25.41,25.48,1240000.0,20.0208,20.0601,20.005,20.0601,1240000.0
2012-09-27 15:30:00,25.48,25.54,25.48,25.52,2419200.0,20.0601,20.1074,20.0601,20.0916,2419200.0
2012-09-28 09:30:00,25.29,25.34,24.97,24.99,2327000.0,19.9105,19.9499,19.6586,19.6744,2327000.0
2012-09-28 10:00:00,24.98,25.11,24.95,24.96,1444200.0,19.6665,19.7688,19.6429,19.6507,1444200.0
2012-09-28 10:30:00,24.96,25.13,24.95,25.09,1703400.0,19.6507,19.7846,19.6429,19.7531,1703400.0
2012-09-28 11:00:00,25.09,25.27,25.09,25.22,824200.0,19.7531,19.8948,19.7531,19.8554,824200.0
2012-09-28 11:30:00,25.23,25.41,25.18,25.41,805800.0,19.8633,20.005,19.8239,20.005,805800.0
2012-09-28 12:00:00,25.4,25.48,25.36,25.39,920800.0,19.9971,20.0601,19.9657,19.9893,920800.0
2012-09-28 12:30:00,25.39,25.42,25.32,25.34,580400.0,19.9893,20.0129,19.9342,19.9499,580400.0
2012-09-28 13:00:00,25.34,25.36,25.28,25.35,409400.0,19.9499,19.9657,19.9027,19.9578,409400.0
2012-09-28 13:30:00,25.35,25.44,25.35,25.43,350800.0,19.9578,20.0286,19.9578,20.0208,350800.0
2012-09-28 14:00:00,25.43,25.45,25.35,25.35,515000.0,20.0208,20.0365,19.9578,19.9578,515000.0
2012-09-28 14:30:00,25.36,25.42,25.33,25.38,521000.0,19.9657,20.0129,19.942,19.9814,521000.0
2012-09-28 15:00:00,25.38,25.41,25.32,25.36,1534400.0,19.9814,20.005,19.9342,19.9657,1534400.0
2012-09-28 15:30:00,25.36,25.43,25.31,25.36,1688000.0,19.9657,20.0208,19.9263,19.9657,1688000.0
2012-10-01 09:30:00,25.47,25.65,25.38,25.38,1060000.0,20.0523,20.194,19.9814,19.9814,1060000.0
2012-10-01 10:00:00,25.37,25.46,25.31,25.31,1279400.0,19.9735,20.0444,19.9263,19.9263,1279400.0
2012-10-01 10:30:00,25.31,25.33,25.12,25.16,1260600.0,19.9263,19.942,19.7767,19.8082,1260600.0
2012-10-01 11:00:00,25.17,25.22,25.12,25.15,957400.0,19.8161,19.8554,19.7767,19.8003,957400.0
2012-10-01 11:30:00,25.15,25.22,25.13,25.14,1008200.0,19.8003,19.8554,19.7846,19.7925,1008200.0
2012-10-01 12:00:00,25.15,25.16,25.1,25.1,855600.0,19.8003,19.8082,19.761,19.761,855600.0
2012-10-01 12:30:00,25.1,25.11,25.01,25.07,797800.0,19.761,19.7688,19.6901,19.7373,797800.0
2012-10-01 13:00:00,25.07,25.07,24.95,24.99,876600.0,19.7373,19.7373,19.6429,19.6744,876600.0
2012-10-01 13:30:00,24.99,25.05,24.95,25.05,955200.0,19.6744,19.7216,19.6429,19.7216,955200.0
2012-10-01 14:00:00,25.05,25.14,25.05,25.1,1175600.0,19.7216,19.7925,19.7216,19.761,1175600.0
2012-10-01 14:30:00,25.1,25.13,25.05,25.11,1072600.0,19.761,19.7846,19.7216,19.7688,1072600.0
2012-10-01 15:00:00,25.12,25.14,25.02,25.09,1310400.0,19.7767,19.7925,19.698,19.7531,1310400.0
2012-10-01 15:30:00,25.09,25.11,25.05,25.08,1978800.0,19.7531,19.7688,19.7216,19.7452,1978800.0
2012-10-02 09:30:00,25.22,25.22,24.97,24.98,1606200.0,19.8554,19.8554,19.6586,19.6665,1606200.0
2012-10-02 10:00:00,24.99,25.03,24.91,25.03,980400.0,19.6744,19.7059,19.6114,19.7059,980400.0
2012-10-02 10:30:00,25.04,25.05,24.88,24.89,1712600.0,19.7137,19.7216,19.5878,19.5956,1712600.0
2012-10-02 11:00:00,24.88,24.89,24.76,24.79,1236800.0,19.5878,19.5956,19.4933,19.5169,1236800.0
2012-10-02 11:30:00,24.79,24.8,24.61,24.63,1707600.0,19.5169,19.5248,19.3752,19.3909,1707600.0
2012-10-02 12:00:00,24.64,24.65,24.45,24.5,2147000.0,19.3988,19.4067,19.2492,19.2886,2147000.0
2012-10-02 12:30:00,24.5,24.61,24.4,24.56,2099400.0,19.2886,19.3752,19.2099,19.3358,2099400.0
2012-10-02 13:00:00,24.57,24.6,24.5,24.5,942800.0,19.3437,19.3673,19.2886,19.2886,942800.0
2012-10-02 13:30:00,24.5,24.54,24.46,24.5,1248400.0,19.2886,19.3201,19.2571,19.2886,1248400.0
2012-10-02 14:00:00,24.5,24.58,24.49,24.52,1060200.0,19.2886,19.3516,19.2807,19.3043,1060200.0
2012-10-02 14:30:00,24.52,24.54,24.48,24.5,1166000.0,19.3043,19.3201,19.2728,19.2886,1166000.0
2012-10-02 15:00:00,24.5,24.6,24.49,24.6,1140200.0,19.2886,19.3673,19.2807,19.3673,1140200.0
2012-10-02 15:30:00,24.6,24.68,24.59,24.65,3303800.0,19.3673,19.4303,19.3594,19.4067,3303800.0
2012-10-03 09:30:00,24.8,24.9,24.53,24.56,2305800.0,19.5248,19.6035,19.3122,19.3358,2305800.0
2012-10-03 10:00:00,24.56,24.75,24.55,24.75,1560400.0,19.3358,19.4854,19.328,19.4854,1560400.0
2012-10-03 10:30:00,24.75,24.82,24.7,24.77,1253600.0,19.4854,19.5405,19.446,19.5012,1253600.0
2012-10-03 11:00:00,24.77,24.88,24.76,24.83,939000.0,19.5012,19.5878,19.4933,19.5484,939000.0
2012-10-03 11:30:00,24.83,24.9,24.6,24.89,664000.0,19.5484,19.6035,19.3673,19.5956,664000.0
2012-10-03 12:00:00,24.89,24.92,24.88,24.91,570200.0,19.5956,19.6193,19.5878,19.6114,570200.0
2012-10-03 12:30:00,24.91,24.92,24.83,24.86,542200.0,19.6114,19.6193,19.5484,19.572,542200.0
2012-10-03 13:00:00,24.86,24.86,24.82,24.83,587200.0,19.572,19.572,19.5405,19.5484,587200.0
2012-10-03 13:30:00,24.83,24.85,24.66,24.72,990400.0,19.5484,19.5641,19.4146,19.4618,990400.0
2012-10-03 14:00:00,24.72,24.79,24.66,24.68,696400.0,19.4618,19.5169,19.4146,19.4303,696400.0
2012-10-03 14:30:00,24.68,24.78,24.68,24.74,498800.0,19.4303,19.509,19.4303,19.4775,498800.0
2012-10-03 15:00:00,24.74,24.81,24.68,24.79,993600.0,19.4775,19.5326,19.4303,19.5169,993600.0
2012-10-03 15:30:00,24.79,24.8,24.75,24.75,2550600.0,19.5169,19.5248,19.4854,19.4854,2550600.0
2012-10-04 09:30:00,24.97,24.97,24.75,24.75,2341200.0,19.6586,19.6586,19.4854,19.4854,2341200.0
2012-10-04 10:00:00,24.75,24.77,24.56,24.62,4227000.0,19.4854,19.5012,19.3358,19.3831,4227000.0
2012-10-04 10:30:00,24.62,24.63,24.38,24.42,2909800.0,19.3831,19.3909,19.1941,19.2256,2909800.0
2012-10-04 11:00:00,24.42,24.62,24.42,24.51,2123600.0,19.2256,19.3831,19.2256,19.2965,2123600.0
2012-10-04 11:30:00,24.51,24.58,24.43,24.45,1144200.0,19.2965,19.3516,19.2335,19.2492,1144200.0
2012-10-04 12:00:00,24.45,24.52,24.38,24.5,1534800.0,19.2492,19.3043,19.1941,19.2886,1534800.0
2012-10-04 12:30:00,24.5,24.58,24.48,24.52,1320600.0,19.2886,19.3516,19.2728,19.3043,1320600.0
2012-10-04 13:00:00,24.52,24.55,24.48,24.53,806400.0,19.3043,19.328,19.2728,19.3122,806400.0
2012-10-04 13:30:00,24.53,24.58,24.48,24.56,745000.0,19.3122,19.3516,19.2728,19.3358,745000.0
2012-10-04 14:00:00,24.56,24.56,24.48,24.48,1369600.0,19.3358,19.3358,19.2728,19.2728,1369600.0
2012-10-04 14:30:00,24.48,24.51,24.43,24.45,1136800.0,19.2728,19.2965,19.2335,19.2492,1136800.0
2012-10-04 15:00:00,24.45,24.56,24.45,24.54,1708200.0,19.2492,19.3358,19.2492,19.3201,1708200.0
2012-10-04 15:30:00,24.54,24.56,24.48,24.56,2749200.0,19.3201,19.3358,19.2728,19.3358,2749200.0
2012-10-05 09:30:00,24.74,24.79,24.61,24.67,2903000.0,19.4775,19.5169,19.3752,19.4224,2903000.0
2012-10-05 10:00:00,24.68,24.81,24.66,24.75,1978600.0,19.4303,19.5326,19.4146,19.4854,1978600.0
2012-10-05 10:30:00,24.75,24.82,24.66,24.66,1060000.0,19.4854,19.5405,19.4146,19.4146,1060000.0
2012-10-05 11:00:00,24.66,24.72,24.63,24.71,820800.0,19.4146,19.4618,19.3909,19.4539,820800.0
2012-10-05 11:30:00,24.71,24.75,24.7,24.7,475200.0,19.4539,19.4854,19.446,19.446,475200.0
2012-10-05 12:00:00,24.7,24.72,24.67,24.68,1186200.0,19.446,19.4618,19.4224,19.4303,1186200.0
2012-10-05 12:30:00,24.68,24.68,24.54,24.54,756600.0,19.4303,19.4303,19.3201,19.3201,756600.0
2012-10-05 13:00:00,24.54,24.6,24.52,24.53,748600.0,19.3201,19.3673,19.3043,19.3122,748600.0
2012-10-05 13:30:00,24.53,24.55,24.44,24.44,1324400.0,19.3122,19.328,19.2414,19.2414,1324400.0
2012-10-05 14:00:00,24.45,24.52,24.43,24.49,679000.0,19.2492,19.3043,19.2335,19.2807,679000.0
2012-10-05 14:30:00,24.49,24.5,24.34,24.39,1594600.0,19.2807,19.2886,19.1626,19.202,1594600.0
2012-10-05 15:00:00,24.39,24.43,24.37,24.38,1076000.0,19.202,19.2335,19.1862,19.1941,1076000.0
2012-10-05 15:30:00,24.38,24.4,24.33,24.36,2626000.0,19.1941,19.2099,19.1547,19.1784,2626000.0
2012-10-08 09:30:00,24.33,24.49,24.2,24.45,2829000.0,19.1547,19.2807,19.0524,19.2492,2829000.0
2012-10-08 10:00:00,24.46,24.59,24.43,24.45,3230800.0,19.2571,19.3594,19.2335,19.2492,3230800.0
2012-10-08 10:30:00,24.45,24.51,24.39,24.46,787800.0,19.2492,19.2965,19.202,19.2571,787800.0
2012-10-08 11:00:00,24.46,24.5,24.36,24.42,772200.0,19.2571,19.2886,19.1784,19.2256,772200.0
2012-10-08 11:30:00,24.42,24.42,24.34,24.36,951600.0,19.2256,19.2256,19.1626,19.1784,951600.0
2012-10-08 12:00:00,24.36,24.39,24.34,24.36,614400.0,19.1784,19.202,19.1626,19.1784,614400.0
2012-10-08 12:30:00,24.36,24.38,24.34,24.37,711800.0,19.1784,19.1941,19.1626,19.1862,711800.0
2012-10-08 13:00:00,24.38,24.41,24.34,24.37,427400.0,19.1941,19.2177,19.1626,19.1862,427400.0
2012-10-08 13:30:00,24.38,24.39,24.36,24.38,457600.0,19.1941,19.202,19.1784,19.1941,457600.0
2012-10-08 14:00:00,24.38,24.42,24.36,24.4,881200.0,19.1941,19.2256,19.1784,19.2099,881200.0
2012-10-08 14:30:00,24.4,24.43,24.38,24.41,606400.0,19.2099,19.2335,19.1941,19.2177,606400.0
2012-10-08 15:00:00,24.41,24.42,24.39,24.4,785600.0,19.2177,19.2256,19.202,19.2099,785600.0
2012-10-08 15:30:00,24.4,24.41,24.36,24.39,1567400.0,19.2099,19.2177,19.1784,19.202,1567400.0
2012-10-09 09:30:00,24.35,24.49,23.97,24.04,3503800.0,19.1705,19.2807,18.8713,18.9264,3503800.0
2012-10-09 10:00:00,24.04,24.23,24.04,24.11,2021800.0,18.9264,19.076,18.9264,18.9815,2021800.0
2012-10-09 10:30:00,24.11,24.14,23.84,23.95,2203000.0,18.9815,19.0052,18.769,18.8556,2203000.0
2012-10-09 11:00:00,23.95,23.99,23.79,23.83,1296800.0,18.8556,18.8871,18.7296,18.7611,1296800.0
2012-10-09 11:30:00,23.83,23.92,23.82,23.85,1008400.0,18.7611,18.832,18.7532,18.7769,1008400.0
2012-10-09 12:00:00,23.85,23.91,23.83,23.86,999800.0,18.7769,18.8241,18.7611,18.7847,999800.0
2012-10-09 12:30:00,23.86,23.92,23.86,23.89,627400.0,18.7847,18.832,18.7847,18.8083,627400.0
2012-10-09 13:00:00,23.89,23.91,23.86,23.9,975400.0,18.8083,18.8241,18.7847,18.8162,975400.0
2012-10-09 13:30:00,23.9,23.92,23.87,23.89,1140000.0,18.8162,18.832,18.7926,18.8083,1140000.0
2012-10-09 14:00:00,23.89,23.93,23.86,23.88,967000.0,18.8083,18.8398,18.7847,18.8005,967000.0
2012-10-09 14:30:00,23.88,23.89,23.72,23.72,2187000.0,18.8005,18.8083,18.6745,18.6745,2187000.0
2012-10-09 15:00:00,23.72,23.75,23.67,23.7,2315600.0,18.6745,18.6981,18.6351,18.6588,2315600.0
2012-10-09 15:30:00,23.7,23.71,23.63,23.68,3397200.0,18.6588,18.6666,18.6036,18.643,3397200.0
2012-10-10 09:30:00,23.87,23.91,23.37,23.5,4300600.0,18.7926,18.8241,18.399,18.5013,4300600.0
2012-10-10 10:00:00,23.5,23.59,23.31,23.43,3585000.0,18.5013,18.5722,18.3517,18.4462,3585000.0
2012-10-10 10:30:00,23.43,23.59,23.4,23.54,1959400.0,18.4462,18.5722,18.4226,18.5328,1959400.0
2012-10-10 11:00:00,23.55,23.67,23.55,23.66,1706400.0,18.5407,18.6351,18.5407,18.6273,1706400.0
2012-10-10 11:30:00,23.66,23.67,23.52,23.55,1604400.0,18.6273,18.6351,18.517,18.5407,1604400.0
2012-10-10 12:00:00,23.55,23.59,23.54,23.58,855000.0,18.5407,18.5722,18.5328,18.5643,855000.0
2012-10-10 12:30:00,23.58,23.58,23.5,23.51,530800.0,18.5643,18.5643,18.5013,18.5092,530800.0
2012-10-10 13:00:00,23.51,23.55,23.48,23.49,626600.0,18.5092,18.5407,18.4856,18.4934,626600.0
2012-10-10 13:30:00,23.48,23.54,23.46,23.5,743000.0,18.4856,18.5328,18.4698,18.5013,743000.0
2012-10-10 14:00:00,23.5,23.54,23.49,23.52,873400.0,18.5013,18.5328,18.4934,18.517,873400.0
2012-10-10 14:30:00,23.52,23.54,23.47,23.49,1089000.0,18.517,18.5328,18.4777,18.4934,1089000.0
2012-10-10 15:00:00,23.49,23.5,23.43,23.43,1038800.0,18.4934,18.5013,18.4462,18.4462,1038800.0
2012-10-10 15:30:00,23.43,23.48,23.41,23.48,2464000.0,18.4462,18.4856,18.4304,18.4856,2464000.0
2012-10-11 09:30:00,23.6,23.74,23.58,23.69,2619800.0,18.58,18.6902,18.5643,18.6509,2619800.0
2012-10-11 10:00:00,23.7,23.73,23.65,23.68,1719200.0,18.6588,18.6824,18.6194,18.643,1719200.0
2012-10-11 10:30:00,23.68,23.76,23.66,23.68,2424000.0,18.643,18.706,18.6273,18.643,2424000.0
2012-10-11 11:00:00,23.68,23.73,23.6,23.66,785000.0,18.643,18.6824,18.58,18.6273,785000.0
2012-10-11 11:30:00,23.66,23.68,23.6,23.61,898600.0,18.6273,18.643,18.58,18.5879,898600.0
2012-10-11 12:00:00,23.61,23.67,23.56,23.57,486600.0,18.5879,18.6351,18.5485,18.5564,486600.0
2012-10-11 12:30:00,23.57,23.57,23.5,23.5,811400.0,18.5564,18.5564,18.5013,18.5013,811400.0
2012-10-11 13:00:00,23.5,23.55,23.47,23.52,939000.0,18.5013,18.5407,18.4777,18.517,939000.0
2012-10-11 13:30:00,23.51,23.52,23.45,23.47,1198000.0,18.5092,18.517,18.4619,18.4777,1198000.0
2012-10-11 14:00:00,23.47,23.55,23.46,23.52,1263200.0,18.4777,18.5407,18.4698,18.517,1263200.0
2012-10-11 14:30:00,23.53,23.62,23.53,23.58,996800.0,18.5249,18.5958,18.5249,18.5643,996800.0
2012-10-11 15:00:00,23.58,23.6,23.55,23.6,924400.0,18.5643,18.58,18.5407,18.58,924400.0
2012-10-11 15:30:00,23.6,23.61,23.57,23.59,1693800.0,18.58,18.5879,18.5564,18.5722,1693800.0
2012-10-12 09:30:00,23.76,23.85,23.61,23.71,2663000.0,18.706,18.7769,18.5879,18.6666,2663000.0
2012-10-12 10:00:00,23.71,23.79,23.68,23.77,1720800.0,18.6666,18.7296,18.643,18.7139,1720800.0
2012-10-12 10:30:00,23.77,23.79,23.7,23.72,1355800.0,18.7139,18.7296,18.6588,18.6745,1355800.0
2012-10-12 11:00:00,23.72,23.74,23.61,23.61,1142600.0,18.6745,18.6902,18.5879,18.5879,1142600.0
2012-10-12 11:30:00,23.61,23.62,23.52,23.57,1136400.0,18.5879,18.5958,18.517,18.5564,1136400.0
2012-10-12 12:00:00,23.57,23.71,23.54,23.68,1158800.0,18.5564,18.6666,18.5328,18.643,1158800.0
2012-10-12 12:30:00,23.68,23.76,23.65,23.66,981800.0,18.643,18.706,18.6194,18.6273,981800.0
2012-10-12 13:00:00,23.66,23.68,23.62,23.63,639400.0,18.6273,18.643,18.5958,18.6036,639400.0
2012-10-12 13:30:00,23.63,23.64,23.58,23.63,546200.0,18.6036,18.6115,18.5643,18.6036,546200.0
2012-10-12 14:00:00,23.62,23.62,23.57,23.6,831400.0,18.5958,18.5958,18.5564,18.58,831400.0
2012-10-12 14:30:00,23.6,23.63,23.56,23.61,742400.0,18.58,18.6036,18.5485,18.5879,742400.0
2012-10-12 15:00:00,23.62,23.64,23.59,23.63,834800.0,18.5958,18.6115,18.5722,18.6036,834800.0
2012-10-12 15:30:00,23.63,23.65,23.58,23.59,1901000.0,18.6036,18.6194,18.5643,18.5722,1901000.0
2012-10-15 09:30:00,23.74,23.86,23.7,23.75,2984000.0,18.6902,18.7847,18.6588,18.6981,2984000.0
2012-10-15 10:00:00,23.74,23.79,23.68,23.68,2551600.0,18.6902,18.7296,18.643,18.643,2551600.0
2012-10-15 10:30:00,23.68,23.74,23.67,23.74,1313600.0,18.643,18.6902,18.6351,18.6902,1313600.0
2012-10-15 11:00:00,23.74,23.78,23.72,23.75,1350800.0,18.6902,18.7217,18.6745,18.6981,1350800.0
2012-10-15 11:30:00,23.75,23.84,23.74,23.77,2144000.0,18.6981,18.769,18.6902,18.7139,2144000.0
2012-10-15 12:00:00,23.78,23.79,23.74,23.76,1088800.0,18.7217,18.7296,18.6902,18.706,1088800.0
2012-10-15 12:30:00,23.76,23.78,23.72,23.77,1043200.0,18.706,18.7217,18.6745,18.7139,1043200.0
2012-10-15 13:00:00,23.77,23.78,23.75,23.77,1270000.0,18.7139,18.7217,18.6981,18.7139,1270000.0
2012-10-15 13:30:00,23.77,23.77,23.74,23.77,1039200.0,18.7139,18.7139,18.6902,18.7139,1039200.0
2012-10-15 14:00:00,23.77,23.78,23.75,23.77,1354800.0,18.7139,18.7217,18.6981,18.7139,1354800.0
2012-10-15 14:30:00,23.77,23.78,23.74,23.77,1368000.0,18.7139,18.7217,18.6902,18.7139,1368000.0
2012-10-15 15:00:00,23.77,23.88,23.76,23.84,2428000.0,18.7139,18.8005,18.706,18.769,2428000.0
2012-10-15 15:30:00,23.84,23.91,23.83,23.83,5429600.0,18.769,18.8241,18.7611,18.7611,5429600.0
2012-10-16 09:30:00,24.02,24.21,23.94,24.06,3847200.0,18.9107,19.0603,18.8477,18.9422,3847200.0
2012-10-16 10:00:00,24.06,24.1,24.0,24.08,1527600.0,18.9422,18.9737,18.8949,18.9579,1527600.0
2012-10-16 10:30:00,24.08,24.11,23.99,24.03,1557600.0,18.9579,18.9815,18.8871,18.9186,1557600.0
2012-10-16 11:00:00,24.02,24.06,23.98,24.05,1372800.0,18.9107,18.9422,18.8792,18.9343,1372800.0
2012-10-16 11:30:00,24.04,24.15,24.04,24.15,1524400.0,18.9264,19.013,18.9264,19.013,1524400.0
2012-10-16 12:00:00,24.15,24.25,24.13,24.22,1627600.0,19.013,19.0918,18.9973,19.0681,1627600.0
2012-10-16 12:30:00,24.22,24.25,24.2,24.22,1212000.0,19.0681,19.0918,19.0524,19.0681,1212000.0
2012-10-16 13:00:00,24.22,24.24,24.17,24.24,1353600.0,19.0681,19.0839,19.0288,19.0839,1353600.0
2012-10-16 13:30:00,24.23,24.25,24.19,24.24,1031600.0,19.076,19.0918,19.0445,19.0839,1031600.0
2012-10-16 14:00:00,24.24,24.35,24.23,24.34,2123600.0,19.0839,19.1705,19.076,19.1626,2123600.0
2012-10-16 14:30:00,24.35,24.43,24.31,24.41,2725600.0,19.1705,19.2335,19.139,19.2177,2725600.0
2012-10-16 15:00:00,24.41,24.64,24.39,24.63,6140800.0,19.2177,19.3988,19.202,19.3909,6140800.0
2012-10-16 15:30:00,24.64,24.64,24.48,24.49,7286000.0,19.3988,19.3988,19.2728,19.2807,7286000.0
2012-10-17 09:30:00,24.4,24.59,24.38,24.45,3138400.0,19.2099,19.3594,19.1941,19.2492,3138400.0
2012-10-17 10:00:00,24.45,24.57,24.45,24.5,2230000.0,19.2492,19.3437,19.2492,19.2886,2230000.0
2012-10-17 10:30:00,24.49,24.52,24.41,24.47,1631200.0,19.2807,19.3043,19.2177,19.265,1631200.0
2012-10-17 11:00:00,24.47,24.48,24.33,24.38,1570000.0,19.265,19.2728,19.1547,19.1941,1570000.0
2012-10-17 11:30:00,24.38,24.4,24.33,24.34,1122000.0,19.1941,19.2099,19.1547,19.1626,1122000.0
2012-10-17 12:00:00,24.34,24.38,24.32,24.36,1403600.0,19.1626,19.1941,19.1469,19.1784,1403600.0
2012-10-17 12:30:00,24.36,24.42,24.36,24.39,1315200.0,19.1784,19.2256,19.1784,19.202,1315200.0
2012-10-17 13:00:00,24.39,24.41,24.36,24.36,650400.0,19.202,19.2177,19.1784,19.1784,650400.0
2012-10-17 13:30:00,24.36,24.38,24.3,24.33,995200.0,19.1784,19.1941,19.1311,19.1547,995200.0
2012-10-17 14:00:00,24.34,24.38,24.33,24.36,1378800.0,19.1626,19.1941,19.1547,19.1784,1378800.0
2012-10-17 14:30:00,24.36,24.37,24.24,24.24,2254800.0,19.1784,19.1862,19.0839,19.0839,2254800.0
2012-10-17 15:00:00,24.25,24.26,24.22,24.24,2544000.0,19.0918,19.0996,19.0681,19.0839,2544000.0
2012-10-17 15:30:00,24.24,24.29,24.17,24.2,6793200.0,19.0839,19.1233,19.0288,19.0524,6793200.0
2012-10-18 09:30:00,24.22,24.28,23.89,24.06,5892000.0,19.0681,19.1154,18.8083,18.9422,5892000.0
2012-10-18 10:00:00,24.06,24.11,23.9,23.94,2741200.0,18.9422,18.9815,18.8162,18.8477,2741200.0
2012-10-18 10:30:00,23.94,23.96,23.9,23.91,1710000.0,18.8477,18.8635,18.8162,18.8241,1710000.0
2012-10-18 11:00:00,23.91,24.0,23.91,23.95,1716800.0,18.8241,18.8949,18.8241,18.8556,1716800.0
2012-10-18 11:30:00,23.95,23.96,23.89,23.9,2154400.0,18.8556,18.8635,18.8083,18.8162,2154400.0
2012-10-18 12:00:00,23.9,23.91,23.86,23.9,1878000.0,18.8162,18.8241,18.7847,18.8162,1878000.0
2012-10-18 12:30:00,23.91,23.91,23.72,23.75,3020800.0,18.8241,18.8241,18.6745,18.6981,3020800.0
2012-10-18 13:00:00,23.75,23.76,23.65,23.68,2060400.0,18.6981,18.706,18.6194,18.643,2060400.0
2012-10-18 13:30:00,23.68,23.69,23.6,23.61,2044000.0,18.643,18.6509,18.58,18.5879,2044000.0
2012-10-18 14:00:00,23.61,23.75,23.6,23.74,1783200.0,18.5879,18.6981,18.58,18.6902,1783200.0
2012-10-18 14:30:00,23.74,23.79,23.7,23.71,2854000.0,18.6902,18.7296,18.6588,18.6666,2854000.0
2012-10-18 15:00:00,23.72,23.73,23.68,23.7,3471200.0,18.6745,18.6824,18.643,18.6588,3471200.0
2012-10-18 15:30:00,23.7,23.71,23.65,23.71,6198400.0,18.6588,18.6666,18.6194,18.6666,6198400.0
2012-10-19 09:30:00,23.47,23.48,23.05,23.09,11802400.0,18.4777,18.4856,18.147,18.1785,11802400.0
2012-10-19 10:00:00,23.09,23.11,22.94,23.02,9370800.0,18.1785,18.1943,18.0604,18.1234,9370800.0
2012-10-19 10:30:00,23.01,23.03,22.88,22.91,4721600.0,18.1155,18.1313,18.0132,18.0368,4721600.0
2012-10-19 11:00:00,22.91,22.92,22.79,22.79,3251200.0,18.0368,18.0447,17.9423,17.9423,3251200.0
2012-10-19 11:30:00,22.8,22.93,22.78,22.8,5337600.0,17.9502,18.0525,17.9345,17.9502,5337600.0
2012-10-19 12:00:00,22.8,22.86,22.7,22.81,4615600.0,17.9502,17.9974,17.8715,17.9581,4615600.0
2012-10-19 12:30:00,22.81,22.89,22.81,22.86,3127600.0,17.9581,18.0211,17.9581,17.9974,3127600.0
2012-10-19 13:00:00,22.86,22.88,22.83,22.83,3696400.0,17.9974,18.0132,17.9738,17.9738,3696400.0
2012-10-19 13:30:00,22.83,22.83,22.75,22.8,3456000.0,17.9738,17.9738,17.9108,17.9502,3456000.0
2012-10-19 14:00:00,22.79,22.84,22.76,22.83,3136400.0,17.9423,17.9817,17.9187,17.9738,3136400.0
2012-10-19 14:30:00,22.83,22.86,22.77,22.85,2975600.0,17.9738,17.9974,17.9266,17.9896,2975600.0
2012-10-19 15:00:00,22.85,22.86,22.75,22.8,4388400.0,17.9896,17.9974,17.9108,17.9502,4388400.0
2012-10-19 15:30:00,22.8,22.91,22.79,22.85,7715200.0,17.9502,18.0368,17.9423,17.9896,7715200.0
2012-10-22 09:30:00,22.86,22.87,22.65,22.83,2370600.0,17.9974,18.0053,17.8321,17.9738,2370600.0
2012-10-22 10:00:00,22.82,22.87,22.8,22.83,1092400.0,17.9659,18.0053,17.9502,17.9738,1092400.0
2012-10-22 10:30:00,22.83,22.85,22.68,22.71,916000.0,17.9738,17.9896,17.8557,17.8793,916000.0
2012-10-22 11:00:00,22.71,22.75,22.63,22.66,863400.0,17.8793,17.9108,17.8164,17.84,863400.0
2012-10-22 11:30:00,22.67,22.74,22.65,22.73,836200.0,17.8478,17.903,17.8321,17.8951,836200.0
2012-10-22 12:00:00,22.73,22.75,22.7,22.74,481400.0,17.8951,17.9108,17.8715,17.903,481400.0
2012-10-22 12:30:00,22.73,22.75,22.7,22.71,446800.0,17.8951,17.9108,17.8715,17.8793,446800.0
2012-10-22 13:00:00,22.71,22.73,22.61,22.61,715200.0,17.8793,17.8951,17.8006,17.8006,715200.0
2012-10-22 13:30:00,22.61,22.63,22.57,22.58,972400.0,17.8006,17.8164,17.7691,17.777,972400.0
2012-10-22 14:00:00,22.58,22.6,22.55,22.58,1011000.0,17.777,17.7927,17.7534,17.777,1011000.0
2012-10-22 14:30:00,22.58,22.6,22.55,22.58,840600.0,17.777,17.7927,17.7534,17.777,840600.0
2012-10-22 15:00:00,22.58,22.64,22.56,22.6,1220800.0,17.777,17.8242,17.7612,17.7927,1220800.0
2012-10-22 15:30:00,22.59,22.68,22.55,22.65,3870600.0,17.7849,17.8557,17.7534,17.8321,3870600.0
2012-10-23 09:30:00,22.47,22.49,22.22,22.45,3033800.0,17.6904,17.7061,17.4936,17.6746,3033800.0
2012-10-23 10:00:00,22.44,22.52,22.41,22.42,3001800.0,17.6668,17.7298,17.6432,17.651,3001800.0
2012-10-23 10:30:00,22.42,22.42,22.14,22.27,2538200.0,17.651,17.651,17.4306,17.5329,2538200.0
2012-10-23 11:00:00,22.28,22.39,22.27,22.36,970600.0,17.5408,17.6274,17.5329,17.6038,970600.0
2012-10-23 11:30:00,22.36,22.36,22.25,22.25,844000.0,17.6038,17.6038,17.5172,17.5172,844000.0
2012-10-23 12:00:00,22.25,22.36,22.25,22.36,971600.0,17.5172,17.6038,17.5172,17.6038,971600.0
2012-10-23 12:30:00,22.36,22.43,22.35,22.39,874600.0,17.6038,17.6589,17.5959,17.6274,874600.0
2012-10-23 13:00:00,22.39,22.41,22.34,22.36,801600.0,17.6274,17.6432,17.588,17.6038,801600.0
2012-10-23 13:30:00,22.36,22.41,22.35,22.38,956200.0,17.6038,17.6432,17.5959,17.6195,956200.0
2012-10-23 14:00:00,22.38,22.42,22.36,22.39,1208400.0,17.6195,17.651,17.6038,17.6274,1208400.0
2012-10-23 14:30:00,22.39,22.56,22.37,22.55,1474000.0,17.6274,17.7612,17.6117,17.7534,1474000.0
2012-10-23 15:00:00,22.55,22.59,22.53,22.55,1888400.0,17.7534,17.7849,17.7376,17.7534,1888400.0
2012-10-23 15:30:00,22.54,22.58,22.47,22.49,2656000.0,17.7455,17.777,17.6904,17.7061,2656000.0
2012-10-24 09:30:00,22.65,22.77,22.54,22.74,2547200.0,17.8321,17.9266,17.7455,17.903,2547200.0
2012-10-24 10:00:00,22.74,22.76,22.58,22.6,2238800.0,17.903,17.9187,17.777,17.7927,2238800.0
2012-10-24 10:30:00,22.6,22.74,22.59,22.68,1181800.0,17.7927,17.903,17.7849,17.8557,1181800.0
2012-10-24 11:00:00,22.68,22.72,22.61,22.65,1238000.0,17.8557,17.8872,17.8006,17.8321,1238000.0
2012-10-24 11:30:00,22.65,22.68,22.63,22.65,699000.0,17.8321,17.8557,17.8164,17.8321,699000.0
2012-10-24 12:00:00,22.65,22.68,22.61,22.67,1040800.0,17.8321,17.8557,17.8006,17.8478,1040800.0
2012-10-24 12:30:00,22.67,22.69,22.64,22.66,885200.0,17.8478,17.8636,17.8242,17.84,885200.0
2012-10-24 13:00:00,22.66,22.68,22.65,22.68,589600.0,17.84,17.8557,17.8321,17.8557,589600.0
2012-10-24 13:30:00,22.68,22.68,22.66,22.67,380800.0,17.8557,17.8557,17.84,17.8478,380800.0
2012-10-24 14:00:00,22.67,22.7,22.63,22.68,975600.0,17.8478,17.8715,17.8164,17.8557,975600.0
2012-10-24 14:30:00,22.69,22.71,22.63,22.7,1173200.0,17.8636,17.8793,17.8164,17.8715,1173200.0
2012-10-24 15:00:00,22.69,22.7,22.6,22.63,1080600.0,17.8636,17.8715,17.7927,17.8164,1080600.0
2012-10-24 15:30:00,22.63,22.64,22.58,22.63,2132000.0,17.8164,17.8242,17.777,17.8164,2132000.0
2012-10-25 09:30:00,23.04,23.43,23.03,23.23,4071600.0,18.1391,18.4462,18.1313,18.2887,4071600.0
2012-10-25 10:00:00,23.23,23.27,23.13,23.16,2780000.0,18.2887,18.3202,18.21,18.2336,2780000.0
2012-10-25 10:30:00,23.16,23.16,22.96,23.0,2520400.0,18.2336,18.2336,18.0762,18.1077,2520400.0
2012-10-25 11:00:00,23.01,23.17,23.0,23.14,1211000.0,18.1155,18.2415,18.1077,18.2179,1211000.0
2012-10-25 11:30:00,23.14,23.15,23.08,23.12,2150800.0,18.2179,18.2257,18.1706,18.2021,2150800.0
2012-10-25 12:00:00,23.13,23.16,23.11,23.13,604800.0,18.21,18.2336,18.1943,18.21,604800.0
2012-10-25 12:30:00,23.13,23.16,23.1,23.15,584000.0,18.21,18.2336,18.1864,18.2257,584000.0
2012-10-25 13:00:00,23.15,23.21,23.11,23.18,806400.0,18.2257,18.273,18.1943,18.2494,806400.0
2012-10-25 13:30:00,23.18,23.2,23.15,23.18,683800.0,18.2494,18.2651,18.2257,18.2494,683800.0
2012-10-25 14:00:00,23.18,23.18,23.11,23.14,1846400.0,18.2494,18.2494,18.1943,18.2179,1846400.0
2012-10-25 14:30:00,23.14,23.14,23.11,23.12,857000.0,18.2179,18.2179,18.1943,18.2021,857000.0
2012-10-25 15:00:00,23.11,23.13,23.04,23.09,1612200.0,18.1943,18.21,18.1391,18.1785,1612200.0
2012-10-25 15:30:00,23.09,23.14,23.08,23.13,2711600.0,18.1785,18.2179,18.1706,18.21,2711600.0
2012-10-26 09:30:00,23.09,23.1,22.7,22.74,7601200.0,18.1785,18.1864,17.8715,17.903,7601200.0
2012-10-26 10:00:00,22.75,22.9,22.74,22.79,4083200.0,17.9108,18.0289,17.903,17.9423,4083200.0
2012-10-26 10:30:00,22.79,22.87,22.75,22.75,2433600.0,17.9423,18.0053,17.9108,17.9108,2433600.0
2012-10-26 11:00:00,22.75,22.91,22.69,22.91,2762400.0,17.9108,18.0368,17.8636,18.0368,2762400.0
2012-10-26 11:30:00,22.91,22.93,22.81,22.82,2037200.0,18.0368,18.0525,17.9581,17.9659,2037200.0
2012-10-26 12:00:00,22.82,22.82,22.69,22.77,2729200.0,17.9659,17.9659,17.8636,17.9266,2729200.0
2012-10-26 12:30:00,22.77,22.78,22.7,22.74,1493200.0,17.9266,17.9345,17.8715,17.903,1493200.0
2012-10-26 13:00:00,22.73,22.75,22.69,22.75,1252400.0,17.8951,17.9108,17.8636,17.9108,1252400.0
2012-10-26 13:30:00,22.75,22.81,22.74,22.78,2232800.0,17.9108,17.9581,17.903,17.9345,2232800.0
2012-10-26 14:00:00,22.78,22.81,22.75,22.81,1573600.0,17.9345,17.9581,17.9108,17.9581,1573600.0
2012-10-26 14:30:00,22.81,22.83,22.78,22.81,2268400.0,17.9581,17.9738,17.9345,17.9581,2268400.0
2012-10-26 15:00:00,22.81,22.91,22.8,22.91,3483600.0,17.9581,18.0368,17.9502,18.0368,3483600.0
2012-10-26 15:30:00,22.91,22.98,22.87,22.93,5617600.0,18.0368,18.0919,18.0053,18.0525,5617600.0
2012-10-31 09:30:00,22.93,23.1,22.8,22.81,1665800.0,18.0525,18.1864,17.9502,17.9581,1665800.0
2012-10-31 10:00:00,22.81,22.81,22.57,22.76,1751000.0,17.9581,17.9581,17.7691,17.9187,1751000.0
2012-10-31 10:30:00,22.76,22.8,22.64,22.71,1572800.0,17.9187,17.9502,17.8242,17.8793,1572800.0
2012-10-31 11:00:00,22.7,22.72,22.6,22.61,1095800.0,17.8715,17.8872,17.7927,17.8006,1095800.0
2012-10-31 11:30:00,22.61,22.68,22.53,22.56,1185400.0,17.8006,17.8557,17.7376,17.7612,1185400.0
2012-10-31 12:00:00,22.55,22.64,22.5,22.5,1314000.0,17.7534,17.8242,17.714,17.714,1314000.0
2012-10-31 12:30:00,22.5,22.64,22.5,22.6,803000.0,17.714,17.8242,17.714,17.7927,803000.0
2012-10-31 13:00:00,22.6,22.64,22.54,22.62,779600.0,17.7927,17.8242,17.7455,17.8085,779600.0
2012-10-31 13:30:00,22.62,22.68,22.61,22.66,518800.0,17.8085,17.8557,17.8006,17.84,518800.0
2012-10-31 14:00:00,22.66,22.72,22.66,22.7,679200.0,17.84,17.8872,17.84,17.8715,679200.0
2012-10-31 14:30:00,22.7,22.83,22.7,22.78,998800.0,17.8715,17.9738,17.8715,17.9345,998800.0
2012-10-31 15:00:00,22.78,22.87,22.75,22.86,1045600.0,17.9345,18.0053,17.9108,17.9974,1045600.0
2012-10-31 15:30:00,22.86,22.99,22.86,22.96,2731800.0,17.9974,18.0998,17.9974,18.0762,2731800.0
2012-11-01 09:30:00,22.87,23.0,22.7,22.84,4578800.0,18.0053,18.1077,17.8715,17.9817,4578800.0
2012-11-01 10:00:00,22.84,23.1,22.84,23.07,2728000.0,17.9817,18.1864,17.9817,18.1628,2728000.0
2012-11-01 10:30:00,23.07,23.13,23.05,23.07,2199200.0,18.1628,18.21,18.147,18.1628,2199200.0
2012-11-01 11:00:00,23.07,23.07,22.93,23.0,3285200.0,18.1628,18.1628,18.0525,18.1077,3285200.0
2012-11-01 11:30:00,23.0,23.13,22.98,23.08,2396000.0,18.1077,18.21,18.0919,18.1706,2396000.0
2012-11-01 12:00:00,23.08,23.1,23.02,23.03,1491600.0,18.1706,18.1864,18.1234,18.1313,1491600.0
2012-11-01 12:30:00,23.02,23.1,23.01,23.1,1476600.0,18.1234,18.1864,18.1155,18.1864,1476600.0
2012-11-01 13:00:00,23.1,23.13,23.06,23.1,1822400.0,18.1864,18.21,18.1549,18.1864,1822400.0
2012-11-01 13:30:00,23.11,23.25,23.09,23.23,2210800.0,18.1943,18.3045,18.1785,18.2887,2210800.0
2012-11-01 14:00:00,23.23,23.26,23.14,23.24,2104400.0,18.2887,18.3123,18.2179,18.2966,2104400.0
2012-11-01 14:30:00,23.24,23.24,23.15,23.18,3248000.0,18.2966,18.2966,18.2257,18.2494,3248000.0
2012-11-01 15:00:00,23.17,23.25,23.16,23.25,3082800.0,18.2415,18.3045,18.2336,18.3045,3082800.0
2012-11-01 15:30:00,23.25,23.37,23.22,23.3,9766800.0,18.3045,18.399,18.2809,18.3438,9766800.0
2012-11-02 09:30:00,25.26,25.67,25.2,25.6,13108200.0,19.8869,20.2097,19.8397,20.1546,13108200.0
2012-11-02 10:00:00,25.6,25.84,25.6,25.83,8128600.0,20.1546,20.3436,20.1546,20.3357,8128600.0
2012-11-02 10:30:00,25.84,25.84,25.6,25.72,5282800.0,20.3436,20.3436,20.1546,20.2491,5282800.0
2012-11-02 11:00:00,25.72,25.89,25.64,25.88,4045800.0,20.2491,20.3829,20.1861,20.375,4045800.0
2012-11-02 11:30:00,25.88,25.97,25.79,25.8,3630600.0,20.375,20.4459,20.3042,20.3121,3630600.0
2012-11-02 12:00:00,25.8,25.89,25.78,25.82,1645400.0,20.3121,20.3829,20.2963,20.3278,1645400.0
2012-11-02 12:30:00,25.82,25.93,25.78,25.79,1467800.0,20.3278,20.4144,20.2963,20.3042,1467800.0
2012-11-02 13:00:00,25.8,25.85,25.75,25.8,1219200.0,20.3121,20.3514,20.2727,20.3121,1219200.0
2012-11-02 13:30:00,25.8,25.83,25.67,25.68,1295800.0,20.3121,20.3357,20.2097,20.2176,1295800.0
2012-11-02 14:00:00,25.68,25.71,25.61,25.63,1634600.0,20.2176,20.2412,20.1625,20.1782,1634600.0
2012-11-02 14:30:00,25.63,25.65,25.5,25.62,2308200.0,20.1782,20.194,20.0759,20.1704,2308200.0
2012-11-02 15:00:00,25.61,25.66,25.52,25.6,1591000.0,20.1625,20.2018,20.0916,20.1546,1591000.0
2012-11-02 15:30:00,25.6,25.6,25.42,25.43,5778600.0,20.1546,20.1546,20.0129,20.0208,5778600.0
2012-11-05 09:30:00,25.4,25.6,25.35,25.57,3136400.0,19.9971,20.1546,19.9578,20.131,3136400.0
2012-11-05 10:00:00,25.58,25.58,25.45,25.52,1647800.0,20.1389,20.1389,20.0365,20.0916,1647800.0
2012-11-05 10:30:00,25.52,25.58,25.47,25.51,1222800.0,20.0916,20.1389,20.0523,20.0838,1222800.0
2012-11-05 11:00:00,25.51,25.52,25.44,25.46,1014600.0,20.0838,20.0916,20.0286,20.0444,1014600.0
2012-11-05 11:30:00,25.46,25.49,25.44,25.47,627400.0,20.0444,20.068,20.0286,20.0523,627400.0
2012-11-05 12:00:00,25.48,25.49,25.43,25.46,609600.0,20.0601,20.068,20.0208,20.0444,609600.0
2012-11-05 12:30:00,25.46,25.49,25.45,25.48,837400.0,20.0444,20.068,20.0365,20.0601,837400.0
2012-11-05 13:00:00,25.47,25.5,25.45,25.5,842000.0,20.0523,20.0759,20.0365,20.0759,842000.0
2012-11-05 13:30:00,25.5,25.54,25.5,25.51,1482200.0,20.0759,20.1074,20.0759,20.0838,1482200.0
2012-11-05 14:00:00,25.51,25.64,25.5,25.62,1465800.0,20.0838,20.1861,20.0759,20.1704,1465800.0
2012-11-05 14:30:00,25.61,25.65,25.52,25.54,1201200.0,20.1625,20.194,20.0916,20.1074,1201200.0
2012-11-05 15:00:00,25.54,25.56,25.48,25.52,1414200.0,20.1074,20.1231,20.0601,20.0916,1414200.0
2012-11-05 15:30:00,25.52,25.58,25.48,25.5,3447200.0,20.0916,20.1389,20.0601,20.0759,3447200.0
2012-11-06 09:30:00,25.55,25.64,25.45,25.62,1710800.0,20.1152,20.1861,20.0365,20.1704,1710800.0
2012-11-06 10:00:00,25.63,25.65,25.58,25.65,714200.0,20.1782,20.194,20.1389,20.194,714200.0
2012-11-06 10:30:00,25.65,25.75,25.64,25.7,1463800.0,20.194,20.2727,20.1861,20.2333,1463800.0
2012-11-06 11:00:00,25.71,25.89,25.7,25.82,1366600.0,20.2412,20.3829,20.2333,20.3278,1366600.0
2012-11-06 11:30:00,25.83,25.95,25.8,25.9,970200.0,20.3357,20.4302,20.3121,20.3908,970200.0
2012-11-06 12:00:00,25.89,25.96,25.88,25.93,731000.0,20.3829,20.438,20.375,20.4144,731000.0
2012-11-06 12:30:00,25.93,25.95,25.88,25.94,464600.0,20.4144,20.4302,20.375,20.4223,464600.0
2012-11-06 13:00:00,25.94,26.1,25.94,26.06,1668400.0,20.4223,20.5483,20.4223,20.5168,1668400.0
2012-11-06 13:30:00,26.06,26.09,25.99,26.03,828400.0,20.5168,20.5404,20.4616,20.4931,828400.0
2012-11-06 14:00:00,26.04,26.07,25.99,26.04,783200.0,20.501,20.5246,20.4616,20.501,783200.0
2012-11-06 14:30:00,26.04,26.05,25.86,25.88,1277400.0,20.501,20.5089,20.3593,20.375,1277400.0
2012-11-06 15:00:00,25.88,25.88,25.8,25.83,1229800.0,20.375,20.375,20.3121,20.3357,1229800.0
2012-11-06 15:30:00,25.83,25.89,25.8,25.87,1846600.0,20.3357,20.3829,20.3121,20.3672,1846600.0
2012-11-07 09:30:00,25.62,26.0,25.55,25.98,1836800.0,20.1704,20.4695,20.1152,20.4538,1836800.0
2012-11-07 10:00:00,25.98,26.15,25.87,25.95,2574000.0,20.4538,20.5876,20.3672,20.4302,2574000.0
2012-11-07 10:30:00,25.95,26.1,25.93,25.95,1645800.0,20.4302,20.5483,20.4144,20.4302,1645800.0
2012-11-07 11:00:00,25.96,25.99,25.65,25.66,2229800.0,20.438,20.4616,20.194,20.2018,2229800.0
2012-11-07 11:30:00,25.66,25.78,25.6,25.72,1413200.0,20.2018,20.2963,20.1546,20.2491,1413200.0
2012-11-07 12:00:00,25.72,25.82,25.7,25.79,878200.0,20.2491,20.3278,20.2333,20.3042,878200.0
2012-11-07 12:30:00,25.79,25.86,25.77,25.86,704000.0,20.3042,20.3593,20.2884,20.3593,704000.0
2012-11-07 13:00:00,25.86,26.0,25.84,25.99,1193600.0,20.3593,20.4695,20.3436,20.4616,1193600.0
2012-11-07 13:30:00,25.99,26.05,25.97,26.01,645000.0,20.4616,20.5089,20.4459,20.4774,645000.0
2012-11-07 14:00:00,26.0,26.05,25.99,26.0,580000.0,20.4695,20.5089,20.4616,20.4695,580000.0
2012-11-07 14:30:00,26.0,26.03,25.89,26.03,938800.0,20.4695,20.4931,20.3829,20.4931,938800.0
2012-11-07 15:00:00,26.03,26.09,25.97,26.07,1243000.0,20.4931,20.5404,20.4459,20.5246,1243000.0
2012-11-07 15:30:00,26.07,26.08,25.9,25.9,2504400.0,20.5246,20.5325,20.3908,20.3908,2504400.0
2012-11-08 09:30:00,25.82,25.87,25.64,25.77,1648600.0,20.3278,20.3672,20.1861,20.2884,1648600.0
2012-11-08 10:00:00,25.76,25.79,25.71,25.73,951000.0,20.2806,20.3042,20.2412,20.257,951000.0
2012-11-08 10:30:00,25.73,25.8,25.7,25.75,1442600.0,20.257,20.3121,20.2333,20.2727,1442600.0
2012-11-08 11:00:00,25.75,25.8,25.58,25.68,1188600.0,20.2727,20.3121,20.1389,20.2176,1188600.0
2012-11-08 11:30:00,25.67,25.72,25.63,25.66,680600.0,20.2097,20.2491,20.1782,20.2018,680600.0
2012-11-08 12:00:00,25.65,25.66,25.59,25.6,664400.0,20.194,20.2018,20.1467,20.1546,664400.0
2012-11-08 12:30:00,25.59,25.64,25.52,25.52,596200.0,20.1467,20.1861,20.0916,20.0916,596200.0
2012-11-08 13:00:00,25.52,25.54,25.42,25.5,937600.0,20.0916,20.1074,20.0129,20.0759,937600.0
2012-11-08 13:30:00,25.5,25.51,25.42,25.5,1142600.0,20.0759,20.0838,20.0129,20.0759,1142600.0
2012-11-08 14:00:00,25.5,25.52,25.44,25.46,612800.0,20.0759,20.0916,20.0286,20.0444,612800.0
2012-11-08 14:30:00,25.46,25.49,25.45,25.47,588800.0,20.0444,20.068,20.0365,20.0523,588800.0
2012-11-08 15:00:00,25.46,25.5,25.44,25.49,1023000.0,20.0444,20.0759,20.0286,20.068,1023000.0
2012-11-08 15:30:00,25.49,25.57,25.43,25.43,2622200.0,20.068,20.131,20.0208,20.0208,2622200.0
2012-11-09 09:30:00,25.47,25.73,25.34,25.72,2250400.0,20.0523,20.257,19.9499,20.2491,2250400.0
2012-11-09 10:00:00,25.72,25.75,25.61,25.62,1842800.0,20.2491,20.2727,20.1625,20.1704,1842800.0
2012-11-09 10:30:00,25.63,25.63,25.48,25.49,1157800.0,20.1782,20.1782,20.0601,20.068,1157800.0
2012-11-09 11:00:00,25.48,25.6,25.46,25.5,964200.0,20.0601,20.1546,20.0444,20.0759,964200.0
2012-11-09 11:30:00,25.5,25.61,25.5,25.58,541200.0,20.0759,20.1625,20.0759,20.1389,541200.0
2012-11-09 12:00:00,25.59,25.67,25.59,25.66,388600.0,20.1467,20.2097,20.1467,20.2018,388600.0
2012-11-09 12:30:00,25.66,25.7,25.61,25.63,488800.0,20.2018,20.2333,20.1625,20.1782,488800.0
2012-11-09 13:00:00,25.62,25.68,25.54,25.55,796200.0,20.1704,20.2176,20.1074,20.1152,796200.0
2012-11-09 13:30:00,25.54,25.58,25.49,25.57,617200.0,20.1074,20.1389,20.068,20.131,617200.0
2012-11-09 14:00:00,25.57,25.61,25.52,25.6,420000.0,20.131,20.1625,20.0916,20.1546,420000.0
2012-11-09 14:30:00,25.6,25.61,25.52,25.53,436600.0,20.1546,20.1625,20.0916,20.0995,436600.0
2012-11-09 15:00:00,25.53,25.58,25.49,25.56,812400.0,20.0995,20.1389,20.068,20.1231,812400.0
2012-11-09 15:30:00,25.55,25.58,25.49,25.49,1982000.0,20.1152,20.1389,20.068,20.068,1982000.0
2012-11-12 09:30:00,25.48,25.68,25.48,25.56,1365600.0,20.0601,20.2176,20.0601,20.1231,1365600.0
2012-11-12 10:00:00,25.55,25.56,25.46,25.46,1262800.0,20.1152,20.1231,20.0444,20.0444,1262800.0
2012-11-12 10:30:00,25.46,25.53,25.36,25.36,888200.0,20.0444,20.0995,19.9657,19.9657,888200.0
2012-11-12 11:00:00,25.36,25.45,25.36,25.43,662000.0,19.9657,20.0365,19.9657,20.0208,662000.0
2012-11-12 11:30:00,25.43,25.46,25.39,25.43,435200.0,20.0208,20.0444,19.9893,20.0208,435200.0
2012-11-12 12:00:00,25.43,25.47,25.38,25.46,328600.0,20.0208,20.0523,19.9814,20.0444,328600.0
2012-11-12 12:30:00,25.46,25.48,25.43,25.48,358200.0,20.0444,20.0601,20.0208,20.0601,358200.0
2012-11-12 13:00:00,25.48,25.61,25.47,25.54,534000.0,20.0601,20.1625,20.0523,20.1074,534000.0
2012-11-12 13:30:00,25.55,25.55,25.46,25.46,297200.0,20.1152,20.1152,20.0444,20.0444,297200.0
2012-11-12 14:00:00,25.46,25.47,25.4,25.4,523600.0,20.0444,20.0523,19.9971,19.9971,523600.0
2012-11-12 14:30:00,25.4,25.43,25.36,25.36,534200.0,19.9971,20.0208,19.9657,19.9657,534200.0
2012-11-12 15:00:00,25.36,25.39,25.35,25.36,655400.0,19.9657,19.9893,19.9578,19.9657,655400.0
2012-11-12 15:30:00,25.36,25.41,25.33,25.35,1052400.0,19.9657,20.005,19.942,19.9578,1052400.0
2012-11-13 09:30:00,25.21,25.49,25.03,25.41,1781400.0,19.9304,20.1518,19.7881,20.0885,1781400.0
2012-11-13 10:00:00,25.43,25.51,25.3,25.32,858000.0,20.1043,20.1676,20.0016,20.0174,858000.0
2012-11-13 10:30:00,25.32,25.43,25.23,25.41,875400.0,20.0174,20.1043,19.9462,20.0885,875400.0
2012-11-13 11:00:00,25.42,25.47,25.36,25.38,434800.0,20.0964,20.136,20.049,20.0648,434800.0
2012-11-13 11:30:00,25.39,25.4,25.34,25.36,290800.0,20.0727,20.0806,20.0332,20.049,290800.0
2012-11-13 12:00:00,25.36,25.38,25.29,25.32,279400.0,20.049,20.0648,19.9937,20.0174,279400.0
2012-11-13 12:30:00,25.32,25.32,25.16,25.23,605600.0,20.0174,20.0174,19.8909,19.9462,605600.0
2012-11-13 13:00:00,25.23,25.32,25.2,25.29,385600.0,19.9462,20.0174,19.9225,19.9937,385600.0
2012-11-13 13:30:00,25.29,25.38,25.27,25.35,402800.0,19.9937,20.0648,19.9778,20.0411,402800.0
2012-11-13 14:00:00,25.35,25.36,25.27,25.29,326000.0,20.0411,20.049,19.9778,19.9937,326000.0
2012-11-13 14:30:00,25.3,25.34,25.28,25.29,736600.0,20.0016,20.0332,19.9858,19.9937,736600.0
2012-11-13 15:00:00,25.29,25.33,25.24,25.25,910600.0,19.9937,20.0253,19.9541,19.962,910600.0
2012-11-13 15:30:00,25.24,25.25,25.15,25.16,1152800.0,19.9541,19.962,19.883,19.8909,1152800.0
2012-11-14 09:30:00,25.0,25.24,24.92,24.99,2991200.0,19.7644,19.9541,19.7011,19.7565,2991200.0
2012-11-14 10:00:00,25.0,25.08,24.82,24.82,3406800.0,19.7644,19.8276,19.6221,19.6221,3406800.0
2012-11-14 10:30:00,24.83,24.93,24.82,24.9,2502800.0,19.63,19.709,19.6221,19.6853,2502800.0
2012-11-14 11:00:00,24.89,24.92,24.84,24.89,1300800.0,19.6774,19.7011,19.6379,19.6774,1300800.0
2012-11-14 11:30:00,24.89,25.06,24.88,25.02,2239200.0,19.6774,19.8118,19.6695,19.7802,2239200.0
2012-11-14 12:00:00,25.02,25.04,24.93,24.97,925200.0,19.7802,19.796,19.709,19.7407,925200.0
2012-11-14 12:30:00,24.98,25.0,24.86,24.86,1020800.0,19.7486,19.7644,19.6537,19.6537,1020800.0
2012-11-14 13:00:00,24.86,24.97,24.86,24.93,660400.0,19.6537,19.7407,19.6537,19.709,660400.0
2012-11-14 13:30:00,24.93,24.99,24.87,24.95,773400.0,19.709,19.7565,19.6616,19.7249,773400.0
2012-11-14 14:00:00,24.95,25.0,24.63,24.72,5160400.0,19.7249,19.7644,19.4719,19.543,5160400.0
2012-11-14 14:30:00,24.72,24.85,24.54,24.81,7616400.0,19.543,19.6458,19.4007,19.6142,7616400.0
2012-11-14 15:00:00,24.81,24.81,24.54,24.54,3778400.0,19.6142,19.6142,19.4007,19.4007,3778400.0
2012-11-14 15:30:00,24.55,24.59,24.4,24.43,7832800.0,19.4086,19.4403,19.29,19.3138,7832800.0
2012-11-15 09:30:00,24.5,24.53,24.23,24.29,4206800.0,19.3691,19.3928,19.1556,19.2031,4206800.0
2012-11-15 10:00:00,24.29,24.54,24.24,24.42,2354800.0,19.2031,19.4007,19.1636,19.3059,2354800.0
2012-11-15 10:30:00,24.42,24.47,24.22,24.23,2650800.0,19.3059,19.3454,19.1477,19.1556,2650800.0
2012-11-15 11:00:00,24.23,24.34,24.18,24.32,2518800.0,19.1556,19.2426,19.1161,19.2268,2518800.0
2012-11-15 11:30:00,24.32,24.35,24.13,24.2,1728400.0,19.2268,19.2505,19.0766,19.1319,1728400.0
2012-11-15 12:00:00,24.2,24.22,24.17,24.21,1086400.0,19.1319,19.1477,19.1082,19.1398,1086400.0
2012-11-15 12:30:00,24.21,24.3,24.18,24.29,1911200.0,19.1398,19.211,19.1161,19.2031,1911200.0
2012-11-15 13:00:00,24.29,24.39,24.29,24.39,1826800.0,19.2031,19.2821,19.2031,19.2821,1826800.0
2012-11-15 13:30:00,24.39,24.42,24.33,24.35,2278800.0,19.2821,19.3059,19.2347,19.2505,2278800.0
2012-11-15 14:00:00,24.35,24.36,24.22,24.25,1518000.0,19.2505,19.2584,19.1477,19.1715,1518000.0
2012-11-15 14:30:00,24.25,24.25,24.18,24.2,1435600.0,19.1715,19.1715,19.1161,19.1319,1435600.0
2012-11-15 15:00:00,24.2,24.22,24.1,24.12,1924800.0,19.1319,19.1477,19.0529,19.0687,1924800.0
2012-11-15 15:30:00,24.11,24.25,24.08,24.21,4290400.0,19.0608,19.1715,19.0371,19.1398,4290400.0
2012-11-16 09:30:00,24.42,24.5,24.08,24.1,2976200.0,19.3059,19.3691,19.0371,19.0529,2976200.0
2012-11-16 10:00:00,24.1,24.18,23.93,24.17,1263400.0,19.0529,19.1161,18.9185,19.1082,1263400.0
2012-11-16 10:30:00,24.16,24.32,24.16,24.26,1177400.0,19.1003,19.2268,19.1003,19.1794,1177400.0
2012-11-16 11:00:00,24.26,24.26,24.09,24.09,846000.0,19.1794,19.1794,19.045,19.045,846000.0
2012-11-16 11:30:00,24.09,24.43,24.08,24.42,1886000.0,19.045,19.3138,19.0371,19.3059,1886000.0
2012-11-16 12:00:00,24.42,24.45,24.32,24.36,1033400.0,19.3059,19.3296,19.2268,19.2584,1033400.0
2012-11-16 12:30:00,24.36,24.43,24.29,24.33,908400.0,19.2584,19.3138,19.2031,19.2347,908400.0
2012-11-16 13:00:00,24.33,24.39,24.31,24.39,456600.0,19.2347,19.2821,19.2189,19.2821,456600.0
2012-11-16 13:30:00,24.39,24.39,24.28,24.32,741200.0,19.2821,19.2821,19.1952,19.2268,741200.0
2012-11-16 14:00:00,24.32,24.35,24.28,24.29,856200.0,19.2268,19.2505,19.1952,19.2031,856200.0
2012-11-16 14:30:00,24.29,24.41,24.22,24.38,1531800.0,19.2031,19.2979,19.1477,19.2742,1531800.0
2012-11-16 15:00:00,24.38,24.46,24.34,24.4,1345400.0,19.2742,19.3375,19.2426,19.29,1345400.0
2012-11-16 15:30:00,24.4,24.46,24.36,24.38,2711400.0,19.29,19.3375,19.2584,19.2742,2711400.0
2012-11-19 09:30:00,24.61,25.0,24.48,24.92,2793400.0,19.4561,19.7644,19.3533,19.7011,2793400.0
2012-11-19 10:00:00,24.92,24.93,24.81,24.9,925800.0,19.7011,19.709,19.6142,19.6853,925800.0
2012-11-19 10:30:00,24.91,24.93,24.78,24.78,962200.0,19.6932,19.709,19.5905,19.5905,962200.0
2012-11-19 11:00:00,24.79,24.84,24.75,24.82,545000.0,19.5984,19.6379,19.5667,19.6221,545000.0
2012-11-19 11:30:00,24.82,24.89,24.8,24.89,606800.0,19.6221,19.6774,19.6063,19.6774,606800.0
2012-11-19 12:00:00,24.89,24.96,24.88,24.96,850400.0,19.6774,19.7328,19.6695,19.7328,850400.0
2012-11-19 12:30:00,24.96,24.97,24.91,24.92,413000.0,19.7328,19.7407,19.6932,19.7011,413000.0
2012-11-19 13:00:00,24.92,24.94,24.84,24.86,440000.0,19.7011,19.717,19.6379,19.6537,440000.0
2012-11-19 13:30:00,24.86,24.86,24.8,24.81,312600.0,19.6537,19.6537,19.6063,19.6142,312600.0
2012-11-19 14:00:00,24.81,24.86,24.8,24.83,588200.0,19.6142,19.6537,19.6063,19.63,588200.0
2012-11-19 14:30:00,24.83,24.86,24.81,24.84,443800.0,19.63,19.6537,19.6142,19.6379,443800.0
2012-11-19 15:00:00,24.84,24.9,24.83,24.85,1015800.0,19.6379,19.6853,19.63,19.6458,1015800.0
2012-11-19 15:30:00,24.84,24.89,24.82,24.88,1661600.0,19.6379,19.6774,19.6221,19.6695,1661600.0
2012-11-20 09:30:00,24.79,25.0,24.78,24.94,1378200.0,19.5984,19.7644,19.5905,19.717,1378200.0
2012-11-20 10:00:00,24.93,25.17,24.93,25.04,2140000.0,19.709,19.8988,19.709,19.796,2140000.0
2012-11-20 10:30:00,25.04,25.16,25.04,25.07,820800.0,19.796,19.8909,19.796,19.8197,820800.0
2012-11-20 11:00:00,25.07,25.08,24.99,25.05,613600.0,19.8197,19.8276,19.7565,19.8039,613600.0
2012-11-20 11:30:00,25.05,25.15,25.05,25.12,404400.0,19.8039,19.883,19.8039,19.8593,404400.0
2012-11-20 12:00:00,25.13,25.14,25.0,25.03,378200.0,19.8672,19.8751,19.7644,19.7881,378200.0
2012-11-20 12:30:00,25.03,25.04,24.99,25.0,310000.0,19.7881,19.796,19.7565,19.7644,310000.0
2012-11-20 13:00:00,25.01,25.02,24.72,24.72,893200.0,19.7723,19.7802,19.543,19.543,893200.0
2012-11-20 13:30:00,24.72,24.96,24.72,24.96,634600.0,19.543,19.7328,19.543,19.7328,634600.0
2012-11-20 14:00:00,24.95,25.01,24.92,24.99,411000.0,19.7249,19.7723,19.7011,19.7565,411000.0
2012-11-20 14:30:00,24.99,24.99,24.91,24.95,450800.0,19.7565,19.7565,19.6932,19.7249,450800.0
2012-11-20 15:00:00,24.96,25.0,24.91,24.94,520400.0,19.7328,19.7644,19.6932,19.717,520400.0
2012-11-20 15:30:00,24.95,25.03,24.93,25.03,1374800.0,19.7249,19.7881,19.709,19.7881,1374800.0
2012-11-21 09:30:00,24.98,25.25,24.96,25.18,1295200.0,19.7486,19.962,19.7328,19.9067,1295200.0
2012-11-21 10:00:00,25.18,25.2,25.08,25.13,911200.0,19.9067,19.9225,19.8276,19.8672,911200.0
2012-11-21 10:30:00,25.12,25.21,25.08,25.21,812800.0,19.8593,19.9304,19.8276,19.9304,812800.0
2012-11-21 11:00:00,25.21,25.25,25.18,25.23,557000.0,19.9304,19.962,19.9067,19.9462,557000.0
2012-11-21 11:30:00,25.23,25.24,25.18,25.22,386000.0,19.9462,19.9541,19.9067,19.9383,386000.0
2012-11-21 12:00:00,25.22,25.32,25.22,25.27,461000.0,19.9383,20.0174,19.9383,19.9778,461000.0
2012-11-21 12:30:00,25.27,25.3,25.24,25.27,404000.0,19.9778,20.0016,19.9541,19.9778,404000.0
2012-11-21 13:00:00,25.27,25.28,25.18,25.21,272000.0,19.9778,19.9858,19.9067,19.9304,272000.0
2012-11-21 13:30:00,25.21,25.25,25.2,25.24,193000.0,19.9304,19.962,19.9225,19.9541,193000.0
2012-11-21 14:00:00,25.25,25.31,25.23,25.29,279000.0,19.962,20.0095,19.9462,19.9937,279000.0
2012-11-21 14:30:00,25.29,25.29,25.23,25.25,299400.0,19.9937,19.9937,19.9462,19.962,299400.0
2012-11-21 15:00:00,25.25,25.27,25.2,25.23,456200.0,19.962,19.9778,19.9225,19.9462,456200.0
2012-11-21 15:30:00,25.24,25.28,25.23,25.26,871600.0,19.9541,19.9858,19.9462,19.9699,871600.0
2012-11-23 09:30:00,25.28,25.49,25.28,25.44,758000.0,19.9858,20.1518,19.9858,20.1122,758000.0
2012-11-23 10:00:00,25.45,25.6,25.4,25.6,738200.0,20.1201,20.2387,20.0806,20.2387,738200.0
2012-11-23 10:30:00,25.6,25.61,25.5,25.59,521200.0,20.2387,20.2466,20.1597,20.2308,521200.0
2012-11-23 11:00:00,25.58,25.66,25.56,25.66,523800.0,20.2229,20.2862,20.2071,20.2862,523800.0
2012-11-23 11:30:00,25.66,25.66,25.56,25.58,472200.0,20.2862,20.2862,20.2071,20.2229,472200.0
2012-11-23 12:00:00,25.59,25.6,25.5,25.55,503400.0,20.2308,20.2387,20.1597,20.1992,503400.0
2012-11-23 12:30:00,25.56,25.66,25.54,25.6,773200.0,20.2071,20.2862,20.1913,20.2387,773200.0
2012-11-26 09:30:00,25.43,25.49,25.29,25.41,1131800.0,20.1043,20.1518,19.9937,20.0885,1131800.0
2012-11-26 10:00:00,25.41,25.44,25.25,25.31,627600.0,20.0885,20.1122,19.962,20.0095,627600.0
2012-11-26 10:30:00,25.31,25.43,25.3,25.34,560800.0,20.0095,20.1043,20.0016,20.0332,560800.0
2012-11-26 11:00:00,25.35,25.35,25.25,25.29,466200.0,20.0411,20.0411,19.962,19.9937,466200.0
2012-11-26 11:30:00,25.3,25.4,25.29,25.37,303600.0,20.0016,20.0806,19.9937,20.0569,303600.0
2012-11-26 12:00:00,25.37,25.4,25.36,25.38,195600.0,20.0569,20.0806,20.049,20.0648,195600.0
2012-11-26 12:30:00,25.38,25.39,25.32,25.33,399200.0,20.0648,20.0727,20.0174,20.0253,399200.0
2012-11-26 13:00:00,25.33,25.37,25.31,25.32,345800.0,20.0253,20.0569,20.0095,20.0174,345800.0
2012-11-26 13:30:00,25.31,25.34,25.31,25.33,318200.0,20.0095,20.0332,20.0095,20.0253,318200.0
2012-11-26 14:00:00,25.33,25.35,25.3,25.34,284200.0,20.0253,20.0411,20.0016,20.0332,284200.0
2012-11-26 14:30:00,25.34,25.52,25.33,25.47,613800.0,20.0332,20.1755,20.0253,20.136,613800.0
2012-11-26 15:00:00,25.48,25.5,25.39,25.45,478200.0,20.1439,20.1597,20.0727,20.1201,478200.0
2012-11-26 15:30:00,25.45,25.46,25.4,25.45,999400.0,20.1201,20.1281,20.0806,20.1201,999400.0
2012-11-27 09:30:00,25.44,25.73,25.43,25.63,900000.0,20.1122,20.3415,20.1043,20.2625,900000.0
2012-11-27 10:00:00,25.63,25.64,25.45,25.49,733000.0,20.2625,20.2704,20.1201,20.1518,733000.0
2012-11-27 10:30:00,25.49,25.56,25.41,25.42,568800.0,20.1518,20.2071,20.0885,20.0964,568800.0
2012-11-27 11:00:00,25.42,25.53,25.37,25.39,530200.0,20.0964,20.1834,20.0569,20.0727,530200.0
2012-11-27 11:30:00,25.39,25.48,25.34,25.47,639800.0,20.0727,20.1439,20.0332,20.136,639800.0
2012-11-27 12:00:00,25.47,25.49,25.37,25.38,586800.0,20.136,20.1518,20.0569,20.0648,586800.0
2012-11-27 12:30:00,25.39,25.43,25.35,25.42,509000.0,20.0727,20.1043,20.0411,20.0964,509000.0
2012-11-27 13:00:00,25.42,25.42,25.33,25.35,476400.0,20.0964,20.0964,20.0253,20.0411,476400.0
2012-11-27 13:30:00,25.35,25.37,25.32,25.33,451000.0,20.0411,20.0569,20.0174,20.0253,451000.0
2012-11-27 14:00:00,25.33,25.38,25.23,25.25,580000.0,20.0253,20.0648,19.9462,19.962,580000.0
2012-11-27 14:30:00,25.25,25.28,25.16,25.2,639400.0,19.962,19.9858,19.8909,19.9225,639400.0
2012-11-27 15:00:00,25.2,25.29,25.15,25.16,982800.0,19.9225,19.9937,19.883,19.8909,982800.0
2012-11-27 15:30:00,25.16,25.18,25.07,25.12,2065600.0,19.8909,19.9067,19.8197,19.8593,2065600.0
2012-11-28 09:30:00,25.1,25.21,25.07,25.13,1637200.0,19.8434,19.9304,19.8197,19.8672,1637200.0
2012-11-28 10:00:00,25.13,25.22,24.95,25.15,3155600.0,19.8672,19.9383,19.7249,19.883,3155600.0
2012-11-28 10:30:00,25.15,25.4,25.15,25.33,1656000.0,19.883,20.0806,19.883,20.0253,1656000.0
2012-11-28 11:00:00,25.33,25.5,25.33,25.47,1181200.0,20.0253,20.1597,20.0253,20.136,1181200.0
2012-11-28 11:30:00,25.47,25.5,25.41,25.46,940600.0,20.136,20.1597,20.0885,20.1281,940600.0
2012-11-28 12:00:00,25.45,25.51,25.35,25.5,1250400.0,20.1201,20.1676,20.0411,20.1597,1250400.0
2012-11-28 12:30:00,25.5,25.57,25.48,25.5,1077600.0,20.1597,20.215,20.1439,20.1597,1077600.0
2012-11-28 13:00:00,25.5,25.51,25.45,25.48,699600.0,20.1597,20.1676,20.1201,20.1439,699600.0
2012-11-28 13:30:00,25.48,25.53,25.48,25.52,681600.0,20.1439,20.1834,20.1439,20.1755,681600.0
2012-11-28 14:00:00,25.52,25.53,25.49,25.51,917200.0,20.1755,20.1834,20.1518,20.1676,917200.0
2012-11-28 14:30:00,25.51,25.59,25.5,25.58,1160400.0,20.1676,20.2308,20.1597,20.2229,1160400.0
2012-11-28 15:00:00,25.58,25.68,25.57,25.68,1749600.0,20.2229,20.302,20.215,20.302,1749600.0
2012-11-28 15:30:00,25.68,25.7,25.63,25.68,3598000.0,20.302,20.3178,20.2625,20.302,3598000.0
2012-11-29 09:30:00,25.87,26.15,25.76,26.1,2884800.0,20.4522,20.6736,20.3652,20.634,2884800.0
2012-11-29 10:00:00,26.1,26.15,25.89,25.93,1230400.0,20.634,20.6736,20.468,20.4996,1230400.0
2012-11-29 10:30:00,25.93,26.02,25.83,25.97,978200.0,20.4996,20.5708,20.4206,20.5312,978200.0
2012-11-29 11:00:00,25.97,26.08,25.91,25.93,530600.0,20.5312,20.6182,20.4838,20.4996,530600.0
2012-11-29 11:30:00,25.92,25.98,25.75,25.86,1146000.0,20.4917,20.5392,20.3573,20.4443,1146000.0
2012-11-29 12:00:00,25.86,25.96,25.82,25.89,600400.0,20.4443,20.5233,20.4127,20.468,600400.0
2012-11-29 12:30:00,25.89,25.93,25.89,25.92,234600.0,20.468,20.4996,20.468,20.4917,234600.0
2012-11-29 13:00:00,25.92,25.96,25.88,25.93,286400.0,20.4917,20.5233,20.4601,20.4996,286400.0
2012-11-29 13:30:00,25.93,25.98,25.91,25.91,343400.0,20.4996,20.5392,20.4838,20.4838,343400.0
2012-11-29 14:00:00,25.91,25.92,25.82,25.83,502600.0,20.4838,20.4917,20.4127,20.4206,502600.0
2012-11-29 14:30:00,25.83,25.88,25.8,25.83,583800.0,20.4206,20.4601,20.3968,20.4206,583800.0
2012-11-29 15:00:00,25.83,25.84,25.75,25.83,970800.0,20.4206,20.4285,20.3573,20.4206,970800.0
2012-11-29 15:30:00,25.83,25.97,25.82,25.9,1515400.0,20.4206,20.5312,20.4127,20.4759,1515400.0
2012-11-30 09:30:00,25.71,25.83,25.52,25.6,2106800.0,20.3257,20.4206,20.1755,20.2387,2106800.0
2012-11-30 10:00:00,25.59,25.75,25.58,25.7,937800.0,20.2308,20.3573,20.2229,20.3178,937800.0
2012-11-30 10:30:00,25.69,25.71,25.59,25.7,584400.0,20.3099,20.3257,20.2308,20.3178,584400.0
2012-11-30 11:00:00,25.7,25.71,25.58,25.62,400000.0,20.3178,20.3257,20.2229,20.2545,400000.0
2012-11-30 11:30:00,25.61,25.69,25.57,25.67,500800.0,20.2466,20.3099,20.215,20.2941,500800.0
2012-11-30 12:00:00,25.67,25.75,25.67,25.75,331600.0,20.2941,20.3573,20.2941,20.3573,331600.0
2012-11-30 12:30:00,25.74,25.75,25.67,25.67,461600.0,20.3494,20.3573,20.2941,20.2941,461600.0
2012-11-30 13:00:00,25.68,25.81,25.67,25.81,381200.0,20.302,20.4048,20.2941,20.4048,381200.0
2012-11-30 13:30:00,25.8,25.82,25.73,25.79,402200.0,20.3968,20.4127,20.3415,20.3889,402200.0
2012-11-30 14:00:00,25.79,25.88,25.76,25.85,474000.0,20.3889,20.4601,20.3652,20.4364,474000.0
2012-11-30 14:30:00,25.86,25.86,25.77,25.79,579600.0,20.4443,20.4443,20.3731,20.3889,579600.0
2012-11-30 15:00:00,25.79,25.88,25.76,25.84,766600.0,20.3889,20.4601,20.3652,20.4285,766600.0
2012-11-30 15:30:00,25.84,26.0,25.83,25.92,1952000.0,20.4285,20.555,20.4206,20.4917,1952000.0
2012-12-03 09:30:00,26.07,26.09,25.86,25.86,1937600.0,20.6103,20.6261,20.4443,20.4443,1937600.0
2012-12-03 10:00:00,25.86,26.04,25.75,25.98,1713000.0,20.4443,20.5866,20.3573,20.5392,1713000.0
2012-12-03 10:30:00,25.98,26.14,25.97,26.0,1090200.0,20.5392,20.6656,20.5312,20.555,1090200.0
2012-12-03 11:00:00,26.0,26.0,25.91,25.92,747000.0,20.555,20.555,20.4838,20.4917,747000.0
2012-12-03 11:30:00,25.91,26.0,25.84,26.0,640400.0,20.4838,20.555,20.4285,20.555,640400.0
2012-12-03 12:00:00,25.99,26.0,25.93,25.93,719000.0,20.5471,20.555,20.4996,20.4996,719000.0
2012-12-03 12:30:00,25.93,25.95,25.9,25.93,366800.0,20.4996,20.5154,20.4759,20.4996,366800.0
2012-12-03 13:00:00,25.93,25.93,25.86,25.86,528600.0,20.4996,20.4996,20.4443,20.4443,528600.0
2012-12-03 13:30:00,25.86,25.86,25.8,25.84,864200.0,20.4443,20.4443,20.3968,20.4285,864200.0
2012-12-03 14:00:00,25.84,25.86,25.82,25.84,729800.0,20.4285,20.4443,20.4127,20.4285,729800.0
2012-12-03 14:30:00,25.84,25.88,25.82,25.86,760800.0,20.4285,20.4601,20.4127,20.4443,760800.0
2012-12-03 15:00:00,25.86,25.89,25.83,25.87,1040600.0,20.4443,20.468,20.4206,20.4522,1040600.0
2012-12-03 15:30:00,25.86,25.93,25.85,25.9,1776800.0,20.4443,20.4996,20.4364,20.4759,1776800.0
2012-12-04 09:30:00,25.83,25.99,25.75,25.93,1551000.0,20.4206,20.5471,20.3573,20.4996,1551000.0
2012-12-04 10:00:00,25.93,25.97,25.76,25.77,980600.0,20.4996,20.5312,20.3652,20.3731,980600.0
2012-12-04 10:30:00,25.77,25.78,25.64,25.67,917600.0,20.3731,20.381,20.2704,20.2941,917600.0
2012-12-04 11:00:00,25.66,25.68,25.54,25.56,665600.0,20.2862,20.302,20.1913,20.2071,665600.0
2012-12-04 11:30:00,25.56,25.67,25.55,25.66,560200.0,20.2071,20.2941,20.1992,20.2862,560200.0
2012-12-04 12:00:00,25.66,25.66,25.47,25.56,753000.0,20.2862,20.2862,20.136,20.2071,753000.0
2012-12-04 12:30:00,25.56,25.63,25.55,25.58,359400.0,20.2071,20.2625,20.1992,20.2229,359400.0
2012-12-04 13:00:00,25.57,25.61,25.53,25.6,357400.0,20.215,20.2466,20.1834,20.2387,357400.0
2012-12-04 13:30:00,25.6,25.73,25.59,25.72,409600.0,20.2387,20.3415,20.2308,20.3336,409600.0
2012-12-04 14:00:00,25.72,25.73,25.64,25.65,540600.0,20.3336,20.3415,20.2704,20.2783,540600.0
2012-12-04 14:30:00,25.65,25.69,25.61,25.63,535800.0,20.2783,20.3099,20.2466,20.2625,535800.0
2012-12-04 15:00:00,25.64,25.68,25.63,25.64,837000.0,20.2704,20.302,20.2625,20.2704,837000.0
2012-12-04 15:30:00,25.65,25.65,25.53,25.57,2259000.0,20.2783,20.2783,20.1834,20.215,2259000.0
2012-12-05 09:30:00,26.0,26.07,25.18,25.18,3289000.0,20.555,20.6103,19.9067,19.9067,3289000.0
2012-12-05 10:00:00,25.18,25.4,25.18,25.23,2061600.0,19.9067,20.0806,19.9067,19.9462,2061600.0
2012-12-05 10:30:00,25.23,25.28,24.84,25.0,2640400.0,19.9462,19.9858,19.6379,19.7644,2640400.0
2012-12-05 11:00:00,25.0,25.02,24.78,24.84,1649000.0,19.7644,19.7802,19.5905,19.6379,1649000.0
2012-12-05 11:30:00,24.84,25.28,24.84,25.19,2281800.0,19.6379,19.9858,19.6379,19.9146,2281800.0
2012-12-05 12:00:00,25.18,25.26,25.02,25.02,1580400.0,19.9067,19.9699,19.7802,19.7802,1580400.0
2012-12-05 12:30:00,25.02,25.25,25.02,25.17,1009600.0,19.7802,19.962,19.7802,19.8988,1009600.0
2012-12-05 13:00:00,25.18,25.4,25.12,25.38,1822200.0,19.9067,20.0806,19.8593,20.0648,1822200.0
2012-12-05 13:30:00,25.38,25.4,25.28,25.33,723200.0,20.0648,20.0806,19.9858,20.0253,723200.0
2012-12-05 14:00:00,25.34,25.55,25.33,25.36,1509600.0,20.0332,20.1992,20.0253,20.049,1509600.0
2012-12-05 14:30:00,25.36,25.41,25.32,25.32,710400.0,20.049,20.0885,20.0174,20.0174,710400.0
2012-12-05 15:00:00,25.32,25.52,25.32,25.45,1839000.0,20.0174,20.1755,20.0174,20.1201,1839000.0
2012-12-05 15:30:00,25.45,25.49,25.32,25.4,4680800.0,20.1201,20.1518,20.0174,20.0806,4680800.0
2012-12-06 09:30:00,25.75,25.98,25.6,25.86,3780000.0,20.3573,20.5392,20.2387,20.4443,3780000.0
2012-12-06 10:00:00,25.87,25.93,25.74,25.86,3620400.0,20.4522,20.4996,20.3494,20.4443,3620400.0
2012-12-06 10:30:00,25.86,26.36,25.84,26.34,4944600.0,20.4443,20.8396,20.4285,20.8238,4944600.0
2012-12-06 11:00:00,26.34,26.53,26.25,26.49,5400200.0,20.8238,20.974,20.7526,20.9423,5400200.0
2012-12-06 11:30:00,26.49,26.55,26.43,26.5,3335800.0,20.9423,20.9898,20.8949,20.9503,3335800.0
2012-12-06 12:00:00,26.5,26.64,26.47,26.57,3287400.0,20.9503,21.0609,20.9265,21.0056,3287400.0
2012-12-06 12:30:00,26.57,26.68,26.55,26.56,2013600.0,21.0056,21.0926,20.9898,20.9977,2013600.0
2012-12-06 13:00:00,26.55,26.68,26.5,26.67,2735200.0,20.9898,21.0926,20.9503,21.0847,2735200.0
2012-12-06 13:30:00,26.67,26.85,26.66,26.8,2635600.0,21.0847,21.227,21.0767,21.1874,2635600.0
2012-12-06 14:00:00,26.81,26.93,26.76,26.89,3261200.0,21.1953,21.2902,21.1558,21.2586,3261200.0
2012-12-06 14:30:00,26.89,26.92,26.77,26.79,4528800.0,21.2586,21.2823,21.1637,21.1795,4528800.0
2012-12-06 15:00:00,26.79,26.8,26.59,26.59,2631000.0,21.1795,21.1874,21.0214,21.0214,2631000.0
2012-12-06 15:30:00,26.59,26.93,26.59,26.86,5908000.0,21.0214,21.2902,21.0214,21.2349,5908000.0
2012-12-07 09:30:00,26.7,27.0,26.64,26.66,3755000.0,21.1084,21.3455,21.0609,21.0767,3755000.0
2012-12-07 10:00:00,26.67,26.8,26.65,26.75,2632200.0,21.0847,21.1874,21.0688,21.1479,2632200.0
2012-12-07 10:30:00,26.75,26.75,26.57,26.63,1608800.0,21.1479,21.1479,21.0056,21.053,1608800.0
2012-12-07 11:00:00,26.63,26.68,26.6,26.65,1032000.0,21.053,21.0926,21.0293,21.0688,1032000.0
2012-12-07 11:30:00,26.65,26.71,26.59,26.61,1439600.0,21.0688,21.1163,21.0214,21.0372,1439600.0
2012-12-07 12:00:00,26.61,26.75,26.59,26.67,909400.0,21.0372,21.1479,21.0214,21.0847,909400.0
2012-12-07 12:30:00,26.67,26.74,26.64,26.71,627200.0,21.0847,21.14,21.0609,21.1163,627200.0
2012-12-07 13:00:00,26.71,26.75,26.64,26.68,681400.0,21.1163,21.1479,21.0609,21.0926,681400.0
2012-12-07 13:30:00,26.68,26.71,26.65,26.68,911400.0,21.0926,21.1163,21.0688,21.0926,911400.0
2012-12-07 14:00:00,26.68,26.79,26.68,26.75,1074800.0,21.0926,21.1795,21.0926,21.1479,1074800.0
2012-12-07 14:30:00,26.75,26.77,26.74,26.75,767000.0,21.1479,21.1637,21.14,21.1479,767000.0
2012-12-07 15:00:00,26.75,26.77,26.69,26.72,1075200.0,21.1479,21.1637,21.1005,21.1242,1075200.0
2012-12-07 15:30:00,26.71,26.83,26.7,26.81,3527200.0,21.1163,21.2111,21.1084,21.1953,3527200.0
2012-12-10 09:30:00,26.82,26.85,26.58,26.63,2099800.0,21.2032,21.227,21.0135,21.053,2099800.0
2012-12-10 10:00:00,26.64,26.75,26.53,26.68,1378800.0,21.0609,21.1479,20.974,21.0926,1378800.0
2012-12-10 10:30:00,26.68,26.78,26.6,26.78,599800.0,21.0926,21.1716,21.0293,21.1716,599800.0
2012-12-10 11:00:00,26.78,26.79,26.66,26.67,477200.0,21.1716,21.1795,21.0767,21.0847,477200.0
2012-12-10 11:30:00,26.67,26.71,26.61,26.62,384200.0,21.0847,21.1163,21.0372,21.0451,384200.0
2012-12-10 12:00:00,26.63,26.68,26.58,26.59,481600.0,21.053,21.0926,21.0135,21.0214,481600.0
2012-12-10 12:30:00,26.58,26.6,26.47,26.52,855200.0,21.0135,21.0293,20.9265,20.9661,855200.0
2012-12-10 13:00:00,26.52,26.54,26.45,26.5,557000.0,20.9661,20.9819,20.9107,20.9503,557000.0
2012-12-10 13:30:00,26.5,26.6,26.49,26.55,549400.0,20.9503,21.0293,20.9423,20.9898,549400.0
2012-12-10 14:00:00,26.55,26.62,26.55,26.6,608200.0,20.9898,21.0451,20.9898,21.0293,608200.0
2012-12-10 14:30:00,26.6,26.6,26.48,26.58,989000.0,21.0293,21.0293,20.9344,21.0135,989000.0
2012-12-10 15:00:00,26.57,26.58,26.46,26.48,1499600.0,21.0056,21.0135,20.9186,20.9344,1499600.0
2012-12-10 15:30:00,26.48,26.49,26.4,26.47,2849600.0,20.9344,20.9423,20.8712,20.9265,2849600.0
2012-12-11 09:30:00,26.67,26.75,26.61,26.7,1533800.0,21.0847,21.1479,21.0372,21.1084,1533800.0
2012-12-11 10:00:00,26.7,26.71,26.57,26.64,1396400.0,21.1084,21.1163,21.0056,21.0609,1396400.0
2012-12-11 10:30:00,26.64,26.73,26.6,26.68,990800.0,21.0609,21.1321,21.0293,21.0926,990800.0
2012-12-11 11:00:00,26.68,26.69,26.59,26.6,924800.0,21.0926,21.1005,21.0214,21.0293,924800.0
2012-12-11 11:30:00,26.61,26.61,26.53,26.59,1175200.0,21.0372,21.0372,20.974,21.0214,1175200.0
2012-12-11 12:00:00,26.59,26.66,26.55,26.61,654200.0,21.0214,21.0767,20.9898,21.0372,654200.0
2012-12-11 12:30:00,26.61,26.64,26.58,26.58,494000.0,21.0372,21.0609,21.0135,21.0135,494000.0
2012-12-11 13:00:00,26.58,26.63,26.57,26.6,416800.0,21.0135,21.053,21.0056,21.0293,416800.0
2012-12-11 13:30:00,26.59,26.65,26.57,26.62,521200.0,21.0214,21.0688,21.0056,21.0451,521200.0
2012-12-11 14:00:00,26.61,26.64,26.61,26.64,499000.0,21.0372,21.0609,21.0372,21.0609,499000.0
2012-12-11 14:30:00,26.63,26.66,26.56,26.59,848000.0,21.053,21.0767,20.9977,21.0214,848000.0
2012-12-11 15:00:00,26.59,26.59,26.5,26.55,1089000.0,21.0214,21.0214,20.9503,20.9898,1089000.0
2012-12-11 15:30:00,26.55,26.65,26.53,26.6,2441200.0,20.9898,21.0688,20.974,21.0293,2441200.0
2012-12-12 09:30:00,26.74,26.82,26.61,26.68,1607800.0,21.14,21.2032,21.0372,21.0926,1607800.0
2012-12-12 10:00:00,26.68,26.88,26.58,26.79,1287200.0,21.0926,21.2507,21.0135,21.1795,1287200.0
2012-12-12 10:30:00,26.81,26.82,26.7,26.77,683400.0,21.1953,21.2032,21.1084,21.1637,683400.0
2012-12-12 11:00:00,26.77,26.9,26.75,26.84,946800.0,21.1637,21.2665,21.1479,21.219,946800.0
2012-12-12 11:30:00,26.84,26.86,26.79,26.79,403400.0,21.219,21.2349,21.1795,21.1795,403400.0
2012-12-12 12:00:00,26.79,26.85,26.74,26.82,528800.0,21.1795,21.227,21.14,21.2032,528800.0
2012-12-12 12:30:00,26.82,26.93,26.78,26.91,1554400.0,21.2032,21.2902,21.1716,21.2744,1554400.0
2012-12-12 13:00:00,26.91,26.93,26.88,26.91,1253000.0,21.2744,21.2902,21.2507,21.2744,1253000.0
2012-12-12 13:30:00,26.91,26.96,26.89,26.95,883800.0,21.2744,21.3139,21.2586,21.306,883800.0
2012-12-12 14:00:00,26.96,27.05,26.92,27.04,2073400.0,21.3139,21.3851,21.2823,21.3772,2073400.0
2012-12-12 14:30:00,27.04,27.1,26.89,26.93,1911600.0,21.3772,21.4246,21.2586,21.2902,1911600.0
2012-12-12 15:00:00,26.93,26.93,26.73,26.8,1826400.0,21.2902,21.2902,21.1321,21.1874,1826400.0
2012-12-12 15:30:00,26.79,26.82,26.73,26.79,2087400.0,21.1795,21.2032,21.1321,21.1795,2087400.0
2012-12-13 09:30:00,26.75,26.97,26.72,26.95,1806000.0,21.1479,21.3218,21.1242,21.306,1806000.0
2012-12-13 10:00:00,26.94,27.16,26.91,27.14,4044000.0,21.2981,21.472,21.2744,21.4562,4044000.0
2012-12-13 10:30:00,27.14,27.16,26.92,26.99,2344800.0,21.4562,21.472,21.2823,21.3376,2344800.0
2012-12-13 11:00:00,26.99,26.99,26.81,26.88,1560000.0,21.3376,21.3376,21.1953,21.2507,1560000.0
2012-12-13 11:30:00,26.88,26.93,26.8,26.86,980000.0,21.2507,21.2902,21.1874,21.2349,980000.0
2012-12-13 12:00:00,26.86,26.86,26.67,26.68,1322400.0,21.2349,21.2349,21.0847,21.0926,1322400.0
2012-12-13 12:30:00,26.68,26.71,26.6,26.65,1425600.0,21.0926,21.1163,21.0293,21.0688,1425600.0
2012-12-13 13:00:00,26.64,26.68,26.58,26.63,1272800.0,21.0609,21.0926,21.0135,21.053,1272800.0
2012-12-13 13:30:00,26.62,26.63,26.56,26.61,1604800.0,21.0451,21.053,20.9977,21.0372,1604800.0
2012-12-13 14:00:00,26.61,26.61,26.51,26.61,2017200.0,21.0372,21.0372,20.9582,21.0372,2017200.0
2012-12-13 14:30:00,26.61,26.61,26.55,26.58,1377200.0,21.0372,21.0372,20.9898,21.0135,1377200.0
2012-12-13 15:00:00,26.58,26.59,26.48,26.57,1578800.0,21.0135,21.0214,20.9344,21.0056,1578800.0
2012-12-13 15:30:00,26.57,26.66,26.54,26.58,3794400.0,21.0056,21.0767,20.9819,21.0135,3794400.0
2012-12-14 09:30:00,26.61,26.88,26.53,26.63,1114200.0,21.0372,21.2507,20.974,21.053,1114200.0
2012-12-14 10:00:00,26.64,26.87,26.63,26.7,935000.0,21.0609,21.2428,21.053,21.1084,935000.0
2012-12-14 10:30:00,26.7,26.71,26.61,26.64,647200.0,21.1084,21.1163,21.0372,21.0609,647200.0
2012-12-14 11:00:00,26.64,26.67,26.59,26.63,609600.0,21.0609,21.0847,21.0214,21.053,609600.0
2012-12-14 11:30:00,26.64,26.72,26.62,26.7,458800.0,21.0609,21.1242,21.0451,21.1084,458800.0
2012-12-14 12:00:00,26.7,26.78,26.68,26.77,464200.0,21.1084,21.1716,21.0926,21.1637,464200.0
2012-12-14 12:30:00,26.75,26.75,26.65,26.67,451600.0,21.1479,21.1479,21.0688,21.0847,451600.0
2012-12-14 13:00:00,26.67,26.68,26.65,26.67,338400.0,21.0847,21.0926,21.0688,21.0847,338400.0
2012-12-14 13:30:00,26.67,26.71,26.64,26.7,445600.0,21.0847,21.1163,21.0609,21.1084,445600.0
2012-12-14 14:00:00,26.71,26.74,26.7,26.73,429400.0,21.1163,21.14,21.1084,21.1321,429400.0
2012-12-14 14:30:00,26.74,26.77,26.68,26.68,630800.0,21.14,21.1637,21.0926,21.0926,630800.0
2012-12-14 15:00:00,26.68,26.7,26.61,26.7,761800.0,21.0926,21.1084,21.0372,21.1084,761800.0
2012-12-14 15:30:00,26.7,26.74,26.63,26.69,1387800.0,21.1084,21.14,21.053,21.1005,1387800.0
2012-12-17 09:30:00,26.75,27.13,26.75,27.0,1886200.0,21.1479,21.4483,21.1479,21.3455,1886200.0
2012-12-17 10:00:00,27.0,27.14,26.93,27.05,1563400.0,21.3455,21.4562,21.2902,21.3851,1563400.0
2012-12-17 10:30:00,27.04,27.25,27.02,27.07,1713600.0,21.3772,21.5432,21.3614,21.4009,1713600.0
2012-12-17 11:00:00,27.07,27.18,27.07,27.13,868800.0,21.4009,21.4878,21.4009,21.4483,868800.0
2012-12-17 11:30:00,27.14,27.26,27.13,27.2,1124000.0,21.4562,21.5511,21.4483,21.5037,1124000.0
2012-12-17 12:00:00,27.21,27.28,27.17,27.22,593000.0,21.5116,21.5669,21.4799,21.5195,593000.0
2012-12-17 12:30:00,27.22,27.32,27.21,27.29,628800.0,21.5195,21.5985,21.5116,21.5748,628800.0
2012-12-17 13:00:00,27.28,27.31,27.17,27.2,564400.0,21.5669,21.5906,21.4799,21.5037,564400.0
2012-12-17 13:30:00,27.2,27.32,27.16,27.31,712800.0,21.5037,21.5985,21.472,21.5906,712800.0
2012-12-17 14:00:00,27.31,27.34,27.23,27.25,1037200.0,21.5906,21.6143,21.5274,21.5432,1037200.0
2012-12-17 14:30:00,27.25,27.3,27.24,27.29,735600.0,21.5432,21.5827,21.5353,21.5748,735600.0
2012-12-17 15:00:00,27.29,27.29,27.21,27.24,915000.0,21.5748,21.5748,21.5116,21.5353,915000.0
2012-12-17 15:30:00,27.24,27.31,27.2,27.3,2397400.0,21.5353,21.5906,21.5037,21.5827,2397400.0
2012-12-18 09:30:00,27.34,27.45,27.22,27.22,1662200.0,21.6143,21.7013,21.5195,21.5195,1662200.0
2012-12-18 10:00:00,27.22,27.32,27.15,27.22,1142400.0,21.5195,21.5985,21.4641,21.5195,1142400.0
2012-12-18 10:30:00,27.22,27.31,27.15,27.28,1268600.0,21.5195,21.5906,21.4641,21.5669,1268600.0
2012-12-18 11:00:00,27.28,27.41,27.27,27.38,864400.0,21.5669,21.6697,21.559,21.646,864400.0
2012-12-18 11:30:00,27.38,27.4,27.25,27.25,645400.0,21.646,21.6618,21.5432,21.5432,645400.0
2012-12-18 12:00:00,27.25,27.36,27.25,27.35,717800.0,21.5432,21.6301,21.5432,21.6222,717800.0
2012-12-18 12:30:00,27.34,27.44,27.3,27.43,711200.0,21.6143,21.6934,21.5827,21.6855,711200.0
2012-12-18 13:00:00,27.44,27.44,27.36,27.36,498800.0,21.6934,21.6934,21.6301,21.6301,498800.0
2012-12-18 13:30:00,27.36,27.39,27.23,27.28,705400.0,21.6301,21.6539,21.5274,21.5669,705400.0
2012-12-18 14:00:00,27.28,27.31,27.22,27.23,723200.0,21.5669,21.5906,21.5195,21.5274,723200.0
2012-12-18 14:30:00,27.23,27.28,27.17,27.18,975600.0,21.5274,21.5669,21.4799,21.4878,975600.0
2012-12-18 15:00:00,27.18,27.25,27.14,27.15,1427400.0,21.4878,21.5432,21.4562,21.4641,1427400.0
2012-12-18 15:30:00,27.15,27.19,27.15,27.17,2401200.0,21.4641,21.4957,21.4641,21.4799,2401200.0
2012-12-19 09:30:00,27.21,27.3,27.07,27.24,1808400.0,21.5116,21.5827,21.4009,21.5353,1808400.0
2012-12-19 10:00:00,27.24,27.29,27.15,27.23,718200.0,21.5353,21.5748,21.4641,21.5274,718200.0
2012-12-19 10:30:00,27.22,27.33,27.2,27.29,571800.0,21.5195,21.6064,21.5037,21.5748,571800.0
2012-12-19 11:00:00,27.28,27.34,27.21,27.23,652200.0,21.5669,21.6143,21.5116,21.5274,652200.0
2012-12-19 11:30:00,27.23,27.36,27.2,27.35,891200.0,21.5274,21.6301,21.5037,21.6222,891200.0
2012-12-19 12:00:00,27.35,27.42,27.32,27.38,746200.0,21.6222,21.6776,21.5985,21.646,746200.0
2012-12-19 12:30:00,27.38,27.43,27.35,27.38,698400.0,21.646,21.6855,21.6222,21.646,698400.0
2012-12-19 13:00:00,27.38,27.39,27.32,27.35,640200.0,21.646,21.6539,21.5985,21.6222,640200.0
2012-12-19 13:30:00,27.35,27.38,27.31,27.36,956000.0,21.6222,21.646,21.5906,21.6301,956000.0
2012-12-19 14:00:00,27.36,27.36,27.28,27.29,756000.0,21.6301,21.6301,21.5669,21.5748,756000.0
2012-12-19 14:30:00,27.29,27.31,27.2,27.23,696600.0,21.5748,21.5906,21.5037,21.5274,696600.0
2012-12-19 15:00:00,27.24,27.24,27.2,27.21,1175400.0,21.5353,21.5353,21.5037,21.5116,1175400.0
2012-12-19 15:30:00,27.21,27.25,27.13,27.14,1690200.0,21.5116,21.5432,21.4483,21.4562,1690200.0
2012-12-20 09:30:00,27.27,27.31,26.85,26.89,2802800.0,21.559,21.5906,21.227,21.2586,2802800.0
2012-12-20 10:00:00,26.9,27.06,26.88,27.0,1096400.0,21.2665,21.393,21.2507,21.3455,1096400.0
2012-12-20 10:30:00,27.0,27.02,26.92,27.0,1308000.0,21.3455,21.3614,21.2823,21.3455,1308000.0
2012-12-20 11:00:00,26.99,27.08,26.97,27.03,1343200.0,21.3376,21.4088,21.3218,21.3693,1343200.0
2012-12-20 11:30:00,27.03,27.05,27.0,27.04,971600.0,21.3693,21.3851,21.3455,21.3772,971600.0
2012-12-20 12:00:00,27.04,27.07,26.99,27.0,1080800.0,21.3772,21.4009,21.3376,21.3455,1080800.0
2012-12-20 12:30:00,27.0,27.03,26.98,27.02,693200.0,21.3455,21.3693,21.3297,21.3614,693200.0
2012-12-20 13:00:00,27.02,27.06,26.98,27.04,851200.0,21.3614,21.393,21.3297,21.3772,851200.0
2012-12-20 13:30:00,27.04,27.15,27.03,27.14,1094400.0,21.3772,21.4641,21.3693,21.4562,1094400.0
2012-12-20 14:00:00,27.13,27.14,27.05,27.11,1146000.0,21.4483,21.4562,21.3851,21.4325,1146000.0
2012-12-20 14:30:00,27.11,27.15,27.1,27.11,886400.0,21.4325,21.4641,21.4246,21.4325,886400.0
2012-12-20 15:00:00,27.11,27.11,27.03,27.07,1956400.0,21.4325,21.4325,21.3693,21.4009,1956400.0
2012-12-20 15:30:00,27.07,27.13,27.05,27.12,2662400.0,21.4009,21.4483,21.3851,21.4404,2662400.0
2012-12-21 09:30:00,26.51,26.7,26.3,26.6,7080000.0,20.9582,21.1084,20.7921,21.0293,7080000.0
2012-12-21 10:00:00,26.6,26.77,26.56,26.64,952400.0,21.0293,21.1637,20.9977,21.0609,952400.0
2012-12-21 10:30:00,26.64,26.73,26.59,26.65,655800.0,21.0609,21.1321,21.0214,21.0688,655800.0
2012-12-21 11:00:00,26.65,26.68,26.61,26.64,582400.0,21.0688,21.0926,21.0372,21.0609,582400.0
2012-12-21 11:30:00,26.63,26.64,26.51,26.59,610000.0,21.053,21.0609,20.9582,21.0214,610000.0
2012-12-21 12:00:00,26.59,26.63,26.54,26.61,636800.0,21.0214,21.053,20.9819,21.0372,636800.0
2012-12-21 12:30:00,26.61,26.66,26.54,26.62,490400.0,21.0372,21.0767,20.9819,21.0451,490400.0
2012-12-21 13:00:00,26.63,26.66,26.59,26.64,359400.0,21.053,21.0767,21.0214,21.0609,359400.0
2012-12-21 13:30:00,26.64,26.74,26.61,26.7,385400.0,21.0609,21.14,21.0372,21.1084,385400.0
2012-12-21 14:00:00,26.69,26.74,26.67,26.73,577400.0,21.1005,21.14,21.0847,21.1321,577400.0
2012-12-21 14:30:00,26.72,26.77,26.69,26.77,446000.0,21.1242,21.1637,21.1005,21.1637,446000.0
2012-12-21 15:00:00,26.77,26.79,26.74,26.78,787200.0,21.1637,21.1795,21.14,21.1716,787200.0
2012-12-21 15:30:00,26.78,26.85,26.77,26.8,1565000.0,21.1716,21.227,21.1637,21.1874,1565000.0
2012-12-24 09:30:00,26.68,27.0,26.67,26.93,1670000.0,21.0926,21.3455,21.0847,21.2902,1670000.0
2012-12-24 10:00:00,26.93,26.97,26.86,26.94,1057200.0,21.2902,21.3218,21.2349,21.2981,1057200.0
2012-12-24 10:30:00,26.94,27.0,26.86,26.89,600000.0,21.2981,21.3455,21.2349,21.2586,600000.0
2012-12-24 11:00:00,26.89,26.94,26.88,26.9,742400.0,21.2586,21.2981,21.2507,21.2665,742400.0
2012-12-24 11:30:00,26.9,26.92,26.86,26.88,594400.0,21.2665,21.2823,21.2349,21.2507,594400.0
2012-12-24 12:00:00,26.88,26.9,26.82,26.89,598400.0,21.2507,21.2665,21.2032,21.2586,598400.0
2012-12-24 12:30:00,26.89,26.9,26.82,26.85,954800.0,21.2586,21.2665,21.2032,21.227,954800.0
2012-12-26 09:30:00,26.81,26.85,26.71,26.79,928400.0,21.1953,21.227,21.1163,21.1795,928400.0
2012-12-26 10:00:00,26.79,26.9,26.78,26.88,670400.0,21.1795,21.2665,21.1716,21.2507,670400.0
2012-12-26 10:30:00,26.88,26.88,26.61,26.61,1059600.0,21.2507,21.2507,21.0372,21.0372,1059600.0
2012-12-26 11:00:00,26.61,26.62,26.46,26.5,1436000.0,21.0372,21.0451,20.9186,20.9503,1436000.0
2012-12-26 11:30:00,26.5,26.6,26.44,26.58,793600.0,20.9503,21.0293,20.9028,21.0135,793600.0
2012-12-26 12:00:00,26.58,26.6,26.5,26.58,575600.0,21.0135,21.0293,20.9503,21.0135,575600.0
2012-12-26 12:30:00,26.58,26.58,26.52,26.57,486000.0,21.0135,21.0135,20.9661,21.0056,486000.0
2012-12-26 13:00:00,26.57,26.6,26.53,26.58,416800.0,21.0056,21.0293,20.974,21.0135,416800.0
2012-12-26 13:30:00,26.58,26.66,26.58,26.6,678400.0,21.0135,21.0767,21.0135,21.0293,678400.0
2012-12-26 14:00:00,26.59,26.65,26.59,26.61,764800.0,21.0214,21.0688,21.0214,21.0372,764800.0
2012-12-26 14:30:00,26.61,26.66,26.57,26.61,708400.0,21.0372,21.0767,21.0056,21.0372,708400.0
2012-12-26 15:00:00,26.61,26.66,26.58,26.63,872000.0,21.0372,21.0767,21.0135,21.053,872000.0
2012-12-26 15:30:00,26.63,26.64,26.54,26.56,1959200.0,21.053,21.0609,20.9819,20.9977,1959200.0
2012-12-27 09:30:00,26.55,26.82,26.53,26.75,960400.0,20.9898,21.2032,20.974,21.1479,960400.0
2012-12-27 10:00:00,26.75,26.78,26.49,26.52,870000.0,21.1479,21.1716,20.9423,20.9661,870000.0
2012-12-27 10:30:00,26.52,26.68,26.5,26.64,538200.0,20.9661,21.0926,20.9503,21.0609,538200.0
2012-12-27 11:00:00,26.63,26.68,26.49,26.53,592000.0,21.053,21.0926,20.9423,20.974,592000.0
2012-12-27 11:30:00,26.53,26.6,26.42,26.52,481200.0,20.974,21.0293,20.887,20.9661,481200.0
2012-12-27 12:00:00,26.52,26.53,26.4,26.43,592600.0,20.9661,20.974,20.8712,20.8949,592600.0
2012-12-27 12:30:00,26.43,26.43,26.36,26.42,580200.0,20.8949,20.8949,20.8396,20.887,580200.0
2012-12-27 13:00:00,26.42,26.54,26.39,26.41,566000.0,20.887,20.9819,20.8633,20.8791,566000.0
2012-12-27 13:30:00,26.41,26.46,26.36,26.45,522400.0,20.8791,20.9186,20.8396,20.9107,522400.0
2012-12-27 14:00:00,26.45,26.48,26.4,26.42,450400.0,20.9107,20.9344,20.8712,20.887,450400.0
2012-12-27 14:30:00,26.42,26.61,26.39,26.6,543200.0,20.887,21.0372,20.8633,21.0293,543200.0
2012-12-27 15:00:00,26.6,26.73,26.58,26.65,685200.0,21.0293,21.1321,21.0135,21.0688,685200.0
2012-12-27 15:30:00,26.65,26.73,26.62,26.62,1011400.0,21.0688,21.1321,21.0451,21.0451,1011400.0
2012-12-28 09:30:00,26.49,26.56,26.38,26.55,601000.0,20.9423,20.9977,20.8554,20.9898,601000.0
2012-12-28 10:00:00,26.55,26.61,26.46,26.53,497800.0,20.9898,21.0372,20.9186,20.974,497800.0
2012-12-28 10:30:00,26.53,26.64,26.49,26.56,305200.0,20.974,21.0609,20.9423,20.9977,305200.0
2012-12-28 11:00:00,26.57,26.59,26.48,26.48,270400.0,21.0056,21.0214,20.9344,20.9344,270400.0
2012-12-28 11:30:00,26.48,26.53,26.47,26.49,226000.0,20.9344,20.974,20.9265,20.9423,226000.0
2012-12-28 12:00:00,26.5,26.61,26.5,26.58,468000.0,20.9503,21.0372,20.9503,21.0135,468000.0
2012-12-28 12:30:00,26.57,26.57,26.46,26.48,242800.0,21.0056,21.0056,20.9186,20.9344,242800.0
2012-12-28 13:00:00,26.49,26.53,26.47,26.53,442200.0,20.9423,20.974,20.9265,20.974,442200.0
2012-12-28 13:30:00,26.52,26.58,26.49,26.49,275000.0,20.9661,21.0135,20.9423,20.9423,275000.0
2012-12-28 14:00:00,26.49,26.52,26.43,26.45,390600.0,20.9423,20.9661,20.8949,20.9107,390600.0
2012-12-28 14:30:00,26.45,26.5,26.43,26.44,335600.0,20.9107,20.9503,20.8949,20.9028,335600.0
2012-12-28 15:00:00,26.44,26.5,26.43,26.46,588200.0,20.9028,20.9503,20.8949,20.9186,588200.0
2012-12-28 15:30:00,26.47,26.5,26.31,26.32,1619200.0,20.9265,20.9503,20.8,20.8079,1619200.0
2012-12-31 09:30:00,26.21,26.45,26.2,26.36,931800.0,20.721,20.9107,20.7131,20.8396,931800.0
2012-12-31 10:00:00,26.37,26.43,26.25,26.32,618000.0,20.8475,20.8949,20.7526,20.8079,618000.0
2012-12-31 10:30:00,26.33,26.45,26.25,26.3,573200.0,20.8159,20.9107,20.7526,20.7921,573200.0
2012-12-31 11:00:00,26.3,26.39,26.28,26.32,492800.0,20.7921,20.8633,20.7763,20.8079,492800.0
2012-12-31 11:30:00,26.32,26.36,26.31,26.33,323800.0,20.8079,20.8396,20.8,20.8159,323800.0
2012-12-31 12:00:00,26.34,26.39,26.32,26.37,463800.0,20.8238,20.8633,20.8079,20.8475,463800.0
2012-12-31 12:30:00,26.37,26.68,26.37,26.57,1034200.0,20.8475,21.0926,20.8475,21.0056,1034200.0
2012-12-31 13:00:00,26.57,26.67,26.51,26.61,355800.0,21.0056,21.0847,20.9582,21.0372,355800.0
2012-12-31 13:30:00,26.61,26.67,26.47,26.52,542400.0,21.0372,21.0847,20.9265,20.9661,542400.0
2012-12-31 14:00:00,26.54,26.61,26.51,26.58,477200.0,20.9819,21.0372,20.9582,21.0135,477200.0
2012-12-31 14:30:00,26.59,26.8,26.58,26.77,527800.0,21.0214,21.1874,21.0135,21.1637,527800.0
2012-12-31 15:00:00,26.79,26.81,26.63,26.64,581000.0,21.1795,21.1953,21.053,21.0609,581000.0
2012-12-31 15:30:00,26.64,26.84,26.64,26.83,1266000.0,21.0609,21.219,21.0609,21.2111,1266000.0
2013-01-02 09:30:00,27.3,27.48,27.15,27.33,1741400.0,21.5827,21.725,21.4641,21.6064,1741400.0
2013-01-02 10:00:00,27.33,27.36,27.23,27.27,1090000.0,21.6064,21.6301,21.5274,21.559,1090000.0
2013-01-02 10:30:00,27.26,27.31,27.24,27.25,737800.0,21.5511,21.5906,21.5353,21.5432,737800.0
2013-01-02 11:00:00,27.25,27.29,27.13,27.25,675000.0,21.5432,21.5748,21.4483,21.5432,675000.0
2013-01-02 11:30:00,27.25,27.28,27.21,27.27,546000.0,21.5432,21.5669,21.5116,21.559,546000.0
2013-01-02 12:00:00,27.25,27.39,27.25,27.31,855600.0,21.5432,21.6539,21.5432,21.5906,855600.0
2013-01-02 12:30:00,27.32,27.32,27.25,27.28,543200.0,21.5985,21.5985,21.5432,21.5669,543200.0
2013-01-02 13:00:00,27.28,27.33,27.26,27.29,485800.0,21.5669,21.6064,21.5511,21.5748,485800.0
2013-01-02 13:30:00,27.29,27.32,27.25,27.3,443200.0,21.5748,21.5985,21.5432,21.5827,443200.0
2013-01-02 14:00:00,27.3,27.4,27.28,27.4,679200.0,21.5827,21.6618,21.5669,21.6618,679200.0
2013-01-02 14:30:00,27.39,27.4,27.31,27.33,1060400.0,21.6539,21.6618,21.5906,21.6064,1060400.0
2013-01-02 15:00:00,27.33,27.42,27.31,27.36,1175800.0,21.6064,21.6776,21.5906,21.6301,1175800.0
2013-01-02 15:30:00,27.36,27.5,27.35,27.5,1829200.0,21.6301,21.7408,21.6222,21.7408,1829200.0
2013-01-03 09:30:00,27.5,27.7,27.5,27.65,1536000.0,21.7408,21.8989,21.7408,21.8594,1536000.0
2013-01-03 10:00:00,27.65,27.73,27.56,27.59,1617800.0,21.8594,21.9227,21.7883,21.812,1617800.0
2013-01-03 10:30:00,27.59,27.63,27.58,27.6,517400.0,21.812,21.8436,21.8041,21.8199,517400.0
2013-01-03 11:00:00,27.6,27.66,27.6,27.65,591800.0,21.8199,21.8673,21.8199,21.8594,591800.0
2013-01-03 11:30:00,27.65,27.7,27.61,27.64,613400.0,21.8594,21.8989,21.8278,21.8515,613400.0
2013-01-03 12:00:00,27.63,27.74,27.63,27.71,825000.0,21.8436,21.9306,21.8436,21.9068,825000.0
2013-01-03 12:30:00,27.72,27.75,27.69,27.75,402600.0,21.9148,21.9385,21.891,21.9385,402600.0
2013-01-03 13:00:00,27.75,27.8,27.7,27.77,1210400.0,21.9385,21.978,21.8989,21.9543,1210400.0
2013-01-03 13:30:00,27.77,27.81,27.7,27.74,451800.0,21.9543,21.9859,21.8989,21.9306,451800.0
2013-01-03 14:00:00,27.74,27.81,27.71,27.75,1184000.0,21.9306,21.9859,21.9068,21.9385,1184000.0
2013-01-03 14:30:00,27.74,27.79,27.7,27.75,1382800.0,21.9306,21.9701,21.8989,21.9385,1382800.0
2013-01-03 15:00:00,27.75,27.76,27.63,27.65,1158000.0,21.9385,21.9464,21.8436,21.8594,1158000.0
2013-01-03 15:30:00,27.65,27.68,27.58,27.68,2051800.0,21.8594,21.8831,21.8041,21.8831,2051800.0
2013-01-04 09:30:00,27.77,28.0,27.73,27.82,2480400.0,21.9543,22.1361,21.9227,21.9938,2480400.0
2013-01-04 10:00:00,27.83,27.84,27.66,27.74,1214200.0,22.0017,22.0096,21.8673,21.9306,1214200.0
2013-01-04 10:30:00,27.75,27.79,27.7,27.77,557800.0,21.9385,21.9701,21.8989,21.9543,557800.0
2013-01-04 11:00:00,27.76,27.82,27.73,27.78,532200.0,21.9464,21.9938,21.9227,21.9622,532200.0
2013-01-04 11:30:00,27.78,27.85,27.76,27.83,361400.0,21.9622,22.0175,21.9464,22.0017,361400.0
2013-01-04 12:00:00,27.84,27.86,27.75,27.8,338000.0,22.0096,22.0254,21.9385,21.978,338000.0
2013-01-04 12:30:00,27.8,27.84,27.78,27.79,356400.0,21.978,22.0096,21.9622,21.9701,356400.0
2013-01-04 13:00:00,27.8,27.86,27.77,27.86,332400.0,21.978,22.0254,21.9543,22.0254,332400.0
2013-01-04 13:30:00,27.86,27.91,27.81,27.84,389200.0,22.0254,22.065,21.9859,22.0096,389200.0
2013-01-04 14:00:00,27.84,27.9,27.8,27.88,431000.0,22.0096,22.0571,21.978,22.0412,431000.0
2013-01-04 14:30:00,27.88,27.93,27.85,27.88,688200.0,22.0412,22.0808,22.0175,22.0412,688200.0
2013-01-04 15:00:00,27.88,27.89,27.82,27.86,574800.0,22.0412,22.0492,21.9938,22.0254,574800.0
2013-01-04 15:30:00,27.86,27.86,27.77,27.85,1789800.0,22.0254,22.0254,21.9543,22.0175,1789800.0
2013-01-07 09:30:00,27.78,27.78,27.5,27.61,2504800.0,21.9622,21.9622,21.7408,21.8278,2504800.0
2013-01-07 10:00:00,27.61,27.71,27.61,27.68,1178400.0,21.8278,21.9068,21.8278,21.8831,1178400.0
2013-01-07 10:30:00,27.68,27.71,27.61,27.63,1282800.0,21.8831,21.9068,21.8278,21.8436,1282800.0
2013-01-07 11:00:00,27.63,27.73,27.63,27.7,982800.0,21.8436,21.9227,21.8436,21.8989,982800.0
2013-01-07 11:30:00,27.7,27.75,27.67,27.69,1056000.0,21.8989,21.9385,21.8752,21.891,1056000.0
2013-01-07 12:00:00,27.69,27.69,27.61,27.65,518000.0,21.891,21.891,21.8278,21.8594,518000.0
2013-01-07 12:30:00,27.65,27.67,27.61,27.63,691200.0,21.8594,21.8752,21.8278,21.8436,691200.0
2013-01-07 13:00:00,27.63,27.74,27.61,27.73,870800.0,21.8436,21.9306,21.8278,21.9227,870800.0
2013-01-07 13:30:00,27.73,27.73,27.63,27.64,785600.0,21.9227,21.9227,21.8436,21.8515,785600.0
2013-01-07 14:00:00,27.64,27.76,27.61,27.75,884800.0,21.8515,21.9464,21.8278,21.9385,884800.0
2013-01-07 14:30:00,27.75,27.82,27.75,27.81,1149200.0,21.9385,21.9938,21.9385,21.9859,1149200.0
2013-01-07 15:00:00,27.81,27.88,27.77,27.87,1158800.0,21.9859,22.0412,21.9543,22.0333,1158800.0
2013-01-07 15:30:00,27.87,27.9,27.82,27.88,3446000.0,22.0333,22.0571,21.9938,22.0412,3446000.0
2013-01-08 09:30:00,27.8,27.86,27.67,27.72,923000.0,21.978,22.0254,21.8752,21.9148,923000.0
2013-01-08 10:00:00,27.73,27.75,27.66,27.71,676000.0,21.9227,21.9385,21.8673,21.9068,676000.0
2013-01-08 10:30:00,27.71,27.71,27.61,27.62,736800.0,21.9068,21.9068,21.8278,21.8357,736800.0
2013-01-08 11:00:00,27.63,27.64,27.54,27.61,717200.0,21.8436,21.8515,21.7725,21.8278,717200.0
2013-01-08 11:30:00,27.61,27.63,27.58,27.61,664200.0,21.8278,21.8436,21.8041,21.8278,664200.0
2013-01-08 12:00:00,27.62,27.63,27.59,27.59,381000.0,21.8357,21.8436,21.812,21.812,381000.0
2013-01-08 12:30:00,27.59,27.6,27.55,27.57,426000.0,21.812,21.8199,21.7804,21.7962,426000.0
2013-01-08 13:00:00,27.58,27.64,27.57,27.64,389800.0,21.8041,21.8515,21.7962,21.8515,389800.0
2013-01-08 13:30:00,27.63,27.65,27.6,27.64,587800.0,21.8436,21.8594,21.8199,21.8515,587800.0
2013-01-08 14:00:00,27.65,27.67,27.6,27.63,425800.0,21.8594,21.8752,21.8199,21.8436,425800.0
2013-01-08 14:30:00,27.63,27.65,27.59,27.6,430000.0,21.8436,21.8594,21.812,21.8199,430000.0
2013-01-08 15:00:00,27.61,27.75,27.6,27.74,855600.0,21.8278,21.9385,21.8199,21.9306,855600.0
2013-01-08 15:30:00,27.74,27.82,27.71,27.82,1842600.0,21.9306,21.9938,21.9068,21.9938,1842600.0
2013-01-09 09:30:00,27.95,27.95,27.43,27.45,1963800.0,22.0966,22.0966,21.6855,21.7013,1963800.0
2013-01-09 10:00:00,27.45,27.65,27.41,27.47,1860400.0,21.7013,21.8594,21.6697,21.7171,1860400.0
2013-01-09 10:30:00,27.46,27.54,27.43,27.48,1116000.0,21.7092,21.7725,21.6855,21.725,1116000.0
2013-01-09 11:00:00,27.48,27.49,27.3,27.32,1459800.0,21.725,21.7329,21.5827,21.5985,1459800.0
2013-01-09 11:30:00,27.32,27.49,27.32,27.48,998400.0,21.5985,21.7329,21.5985,21.725,998400.0
2013-01-09 12:00:00,27.48,27.52,27.46,27.47,479400.0,21.725,21.7566,21.7092,21.7171,479400.0
2013-01-09 12:30:00,27.48,27.48,27.32,27.33,837600.0,21.725,21.725,21.5985,21.6064,837600.0
2013-01-09 13:00:00,27.33,27.46,27.33,27.45,617600.0,21.6064,21.7092,21.6064,21.7013,617600.0
2013-01-09 13:30:00,27.45,27.54,27.42,27.5,693000.0,21.7013,21.7725,21.6776,21.7408,693000.0
2013-01-09 14:00:00,27.5,27.5,27.43,27.46,469600.0,21.7408,21.7408,21.6855,21.7092,469600.0
2013-01-09 14:30:00,27.46,27.47,27.3,27.32,1025400.0,21.7092,21.7171,21.5827,21.5985,1025400.0
2013-01-09 15:00:00,27.32,27.32,27.23,27.24,1104600.0,21.5985,21.5985,21.5274,21.5353,1104600.0
2013-01-09 15:30:00,27.24,27.32,27.17,27.31,2930400.0,21.5353,21.5985,21.4799,21.5906,2930400.0
2013-01-10 09:30:00,27.38,27.51,27.15,27.46,1650200.0,21.646,21.7487,21.4641,21.7092,1650200.0
2013-01-10 10:00:00,27.45,27.59,27.41,27.43,800600.0,21.7013,21.812,21.6697,21.6855,800600.0
2013-01-10 10:30:00,27.43,27.43,27.27,27.33,855200.0,21.6855,21.6855,21.559,21.6064,855200.0
2013-01-10 11:00:00,27.32,27.34,27.23,27.3,611800.0,21.5985,21.6143,21.5274,21.5827,611800.0
2013-01-10 11:30:00,27.3,27.31,27.23,27.24,505400.0,21.5827,21.5906,21.5274,21.5353,505400.0
2013-01-10 12:00:00,27.24,27.28,27.18,27.18,693200.0,21.5353,21.5669,21.4878,21.4878,693200.0
2013-01-10 12:30:00,27.18,27.23,27.15,27.17,782600.0,21.4878,21.5274,21.4641,21.4799,782600.0
2013-01-10 13:00:00,27.17,27.26,27.17,27.19,858000.0,21.4799,21.5511,21.4799,21.4957,858000.0
2013-01-10 13:30:00,27.19,27.3,27.18,27.25,978600.0,21.4957,21.5827,21.4878,21.5432,978600.0
2013-01-10 14:00:00,27.24,27.27,27.19,27.25,428600.0,21.5353,21.559,21.4957,21.5432,428600.0
2013-01-10 14:30:00,27.25,27.28,27.24,27.25,674600.0,21.5432,21.5669,21.5353,21.5432,674600.0
2013-01-10 15:00:00,27.25,27.38,27.25,27.37,1675600.0,21.5432,21.646,21.5432,21.6381,1675600.0
2013-01-10 15:30:00,27.36,27.38,27.26,27.27,2171600.0,21.6301,21.646,21.5511,21.559,2171600.0
2013-01-11 09:30:00,27.54,27.62,27.36,27.36,2155600.0,21.7725,21.8357,21.6301,21.6301,2155600.0
2013-01-11 10:00:00,27.36,27.48,27.33,27.41,1338200.0,21.6301,21.725,21.6064,21.6697,1338200.0
2013-01-11 10:30:00,27.4,27.42,27.33,27.41,904800.0,21.6618,21.6776,21.6064,21.6697,904800.0
2013-01-11 11:00:00,27.41,27.43,27.29,27.29,1112400.0,21.6697,21.6855,21.5748,21.5748,1112400.0
2013-01-11 11:30:00,27.29,27.43,27.22,27.41,910200.0,21.5748,21.6855,21.5195,21.6697,910200.0
2013-01-11 12:00:00,27.41,27.46,27.39,27.42,436400.0,21.6697,21.7092,21.6539,21.6776,436400.0
2013-01-11 12:30:00,27.42,27.47,27.4,27.43,741600.0,21.6776,21.7171,21.6618,21.6855,741600.0
2013-01-11 13:00:00,27.42,27.43,27.38,27.41,331200.0,21.6776,21.6855,21.646,21.6697,331200.0
2013-01-11 13:30:00,27.41,27.47,27.38,27.42,906600.0,21.6697,21.7171,21.646,21.6776,906600.0
2013-01-11 14:00:00,27.41,27.46,27.41,27.43,547200.0,21.6697,21.7092,21.6697,21.6855,547200.0
2013-01-11 14:30:00,27.43,27.48,27.43,27.44,564800.0,21.6855,21.725,21.6855,21.6934,564800.0
2013-01-11 15:00:00,27.43,27.49,27.38,27.49,714000.0,21.6855,21.7329,21.646,21.7329,714000.0
2013-01-11 15:30:00,27.49,27.5,27.45,27.5,1425200.0,21.7329,21.7408,21.7013,21.7408,1425200.0
2013-01-14 09:30:00,27.52,27.7,27.52,27.67,1079400.0,21.7566,21.8989,21.7566,21.8752,1079400.0
2013-01-14 10:00:00,27.67,27.7,27.57,27.58,630000.0,21.8752,21.8989,21.7962,21.8041,630000.0
2013-01-14 10:30:00,27.58,27.72,27.58,27.71,756800.0,21.8041,21.9148,21.8041,21.9068,756800.0
2013-01-14 11:00:00,27.71,27.74,27.66,27.72,710200.0,21.9068,21.9306,21.8673,21.9148,710200.0
2013-01-14 11:30:00,27.72,27.75,27.6,27.6,581200.0,21.9148,21.9385,21.8199,21.8199,581200.0
2013-01-14 12:00:00,27.6,27.61,27.51,27.53,670400.0,21.8199,21.8278,21.7487,21.7645,670400.0
2013-01-14 12:30:00,27.53,27.54,27.5,27.51,420200.0,21.7645,21.7725,21.7408,21.7487,420200.0
2013-01-14 13:00:00,27.51,27.52,27.45,27.47,604400.0,21.7487,21.7566,21.7013,21.7171,604400.0
2013-01-14 13:30:00,27.47,27.49,27.41,27.48,486000.0,21.7171,21.7329,21.6697,21.725,486000.0
2013-01-14 14:00:00,27.48,27.52,27.46,27.49,476600.0,21.725,21.7566,21.7092,21.7329,476600.0
2013-01-14 14:30:00,27.49,27.5,27.35,27.35,853200.0,21.7329,21.7408,21.6222,21.6222,853200.0
2013-01-14 15:00:00,27.35,27.36,27.3,27.31,797800.0,21.6222,21.6301,21.5827,21.5906,797800.0
2013-01-14 15:30:00,27.31,27.34,27.27,27.34,1401600.0,21.5906,21.6143,21.559,21.6143,1401600.0
2013-01-15 09:30:00,27.47,27.47,26.86,26.92,2559200.0,21.7171,21.7171,21.2349,21.2823,2559200.0
2013-01-15 10:00:00,26.92,26.97,26.84,26.93,1769800.0,21.2823,21.3218,21.219,21.2902,1769800.0
2013-01-15 10:30:00,26.93,26.96,26.89,26.95,710000.0,21.2902,21.3139,21.2586,21.306,710000.0
2013-01-15 11:00:00,26.95,27.04,26.93,27.01,1251800.0,21.306,21.3772,21.2902,21.3534,1251800.0
2013-01-15 11:30:00,27.02,27.07,27.0,27.04,561600.0,21.3614,21.4009,21.3455,21.3772,561600.0
2013-01-15 12:00:00,27.04,27.14,27.03,27.13,327600.0,21.3772,21.4562,21.3693,21.4483,327600.0
2013-01-15 12:30:00,27.13,27.21,27.1,27.18,537200.0,21.4483,21.5116,21.4246,21.4878,537200.0
2013-01-15 13:00:00,27.18,27.19,27.1,27.11,405200.0,21.4878,21.4957,21.4246,21.4325,405200.0
2013-01-15 13:30:00,27.11,27.18,27.1,27.15,490800.0,21.4325,21.4878,21.4246,21.4641,490800.0
2013-01-15 14:00:00,27.15,27.24,27.14,27.18,598400.0,21.4641,21.5353,21.4562,21.4878,598400.0
2013-01-15 14:30:00,27.18,27.22,27.17,27.21,458000.0,21.4878,21.5195,21.4799,21.5116,458000.0
2013-01-15 15:00:00,27.21,27.23,27.15,27.2,593800.0,21.5116,21.5274,21.4641,21.5037,593800.0
2013-01-15 15:30:00,27.2,27.27,27.18,27.24,2046000.0,21.5037,21.559,21.4878,21.5353,2046000.0
2013-01-16 09:30:00,27.05,27.15,26.98,27.1,1119000.0,21.3851,21.4641,21.3297,21.4246,1119000.0
2013-01-16 10:00:00,27.1,27.11,27.04,27.09,588800.0,21.4246,21.4325,21.3772,21.4167,588800.0
2013-01-16 10:30:00,27.09,27.16,27.07,27.08,595000.0,21.4167,21.472,21.4009,21.4088,595000.0
2013-01-16 11:00:00,27.07,27.08,27.0,27.03,570200.0,21.4009,21.4088,21.3455,21.3693,570200.0
2013-01-16 11:30:00,27.03,27.08,27.02,27.05,344600.0,21.3693,21.4088,21.3614,21.3851,344600.0
2013-01-16 12:00:00,27.06,27.11,27.05,27.1,379400.0,21.393,21.4325,21.3851,21.4246,379400.0
2013-01-16 12:30:00,27.1,27.1,27.04,27.05,317000.0,21.4246,21.4246,21.3772,21.3851,317000.0
2013-01-16 13:00:00,27.05,27.12,27.05,27.1,506600.0,21.3851,21.4404,21.3851,21.4246,506600.0
2013-01-16 13:30:00,27.1,27.2,27.1,27.18,532600.0,21.4246,21.5037,21.4246,21.4878,532600.0
2013-01-16 14:00:00,27.18,27.19,27.14,27.19,416800.0,21.4878,21.4957,21.4562,21.4957,416800.0
2013-01-16 14:30:00,27.19,27.21,27.15,27.19,440000.0,21.4957,21.5116,21.4641,21.4957,440000.0
2013-01-16 15:00:00,27.19,27.2,27.15,27.18,851800.0,21.4957,21.5037,21.4641,21.4878,851800.0
2013-01-16 15:30:00,27.18,27.21,27.16,27.17,1322000.0,21.4878,21.5116,21.472,21.4799,1322000.0
2013-01-17 09:30:00,27.36,27.45,27.13,27.19,2937600.0,21.6301,21.7013,21.4483,21.4957,2937600.0
2013-01-17 10:00:00,27.18,27.26,27.11,27.25,1380000.0,21.4878,21.5511,21.4325,21.5432,1380000.0
2013-01-17 10:30:00,27.25,27.27,27.13,27.16,1822000.0,21.5432,21.559,21.4483,21.472,1822000.0
2013-01-17 11:00:00,27.16,27.18,27.15,27.16,674800.0,21.472,21.4878,21.4641,21.472,674800.0
2013-01-17 11:30:00,27.16,27.27,27.15,27.25,897600.0,21.472,21.559,21.4641,21.5432,897600.0
2013-01-17 12:00:00,27.25,27.29,27.22,27.29,811600.0,21.5432,21.5748,21.5195,21.5748,811600.0
2013-01-17 12:30:00,27.28,27.35,27.27,27.33,946000.0,21.5669,21.6222,21.559,21.6064,946000.0
2013-01-17 13:00:00,27.33,27.35,27.28,27.35,534000.0,21.6064,21.6222,21.5669,21.6222,534000.0
2013-01-17 13:30:00,27.34,27.38,27.32,27.35,1057600.0,21.6143,21.646,21.5985,21.6222,1057600.0
2013-01-17 14:00:00,27.35,27.42,27.34,27.4,945600.0,21.6222,21.6776,21.6143,21.6618,945600.0
2013-01-17 14:30:00,27.4,27.43,27.35,27.37,1066400.0,21.6618,21.6855,21.6222,21.6381,1066400.0
2013-01-17 15:00:00,27.37,27.37,27.3,27.32,1070400.0,21.6381,21.6381,21.5827,21.5985,1070400.0
2013-01-17 15:30:00,27.32,27.35,27.25,27.25,2571600.0,21.5985,21.6222,21.5432,21.5432,2571600.0
2013-01-18 09:30:00,27.26,27.5,27.25,27.43,2566800.0,21.5511,21.7408,21.5432,21.6855,2566800.0
2013-01-18 10:00:00,27.43,27.52,27.42,27.46,963400.0,21.6855,21.7566,21.6776,21.7092,963400.0
2013-01-18 10:30:00,27.46,27.46,27.27,27.28,995000.0,21.7092,21.7092,21.559,21.5669,995000.0
2013-01-18 11:00:00,27.28,27.29,27.13,27.16,1123600.0,21.5669,21.5748,21.4483,21.472,1123600.0
2013-01-18 11:30:00,27.16,27.19,27.1,27.11,564400.0,21.472,21.4957,21.4246,21.4325,564400.0
2013-01-18 12:00:00,27.11,27.16,27.08,27.14,486800.0,21.4325,21.472,21.4088,21.4562,486800.0
2013-01-18 12:30:00,27.13,27.22,27.13,27.21,456000.0,21.4483,21.5195,21.4483,21.5116,456000.0
2013-01-18 13:00:00,27.2,27.29,27.2,27.28,561800.0,21.5037,21.5748,21.5037,21.5669,561800.0
2013-01-18 13:30:00,27.29,27.36,27.27,27.36,750400.0,21.5748,21.6301,21.559,21.6301,750400.0
2013-01-18 14:00:00,27.36,27.36,27.31,27.33,409200.0,21.6301,21.6301,21.5906,21.6064,409200.0
2013-01-18 14:30:00,27.34,27.39,27.32,27.36,504200.0,21.6143,21.6539,21.5985,21.6301,504200.0
2013-01-18 15:00:00,27.36,27.36,27.3,27.33,478200.0,21.6301,21.6301,21.5827,21.6064,478200.0
2013-01-18 15:30:00,27.33,27.42,27.32,27.4,2025000.0,21.6064,21.6776,21.5985,21.6618,2025000.0
2013-01-22 09:30:00,27.54,27.54,27.25,27.36,1075400.0,21.7725,21.7725,21.5432,21.6301,1075400.0
2013-01-22 10:00:00,27.36,27.48,27.33,27.41,1033400.0,21.6301,21.725,21.6064,21.6697,1033400.0
2013-01-22 10:30:00,27.41,27.43,27.36,27.39,738200.0,21.6697,21.6855,21.6301,21.6539,738200.0
2013-01-22 11:00:00,27.39,27.41,27.32,27.33,670600.0,21.6539,21.6697,21.5985,21.6064,670600.0
2013-01-22 11:30:00,27.32,27.36,27.25,27.33,822000.0,21.5985,21.6301,21.5432,21.6064,822000.0
2013-01-22 12:00:00,27.33,27.43,27.33,27.42,549400.0,21.6064,21.6855,21.6064,21.6776,549400.0
2013-01-22 12:30:00,27.43,27.48,27.38,27.4,508600.0,21.6855,21.725,21.646,21.6618,508600.0
2013-01-22 13:00:00,27.4,27.5,27.4,27.47,763600.0,21.6618,21.7408,21.6618,21.7171,763600.0
2013-01-22 13:30:00,27.47,27.48,27.43,27.43,343800.0,21.7171,21.725,21.6855,21.6855,343800.0
2013-01-22 14:00:00,27.43,27.51,27.42,27.5,444600.0,21.6855,21.7487,21.6776,21.7408,444600.0
2013-01-22 14:30:00,27.51,27.53,27.46,27.49,582800.0,21.7487,21.7645,21.7092,21.7329,582800.0
2013-01-22 15:00:00,27.49,27.49,27.41,27.43,613600.0,21.7329,21.7329,21.6697,21.6855,613600.0
2013-01-22 15:30:00,27.43,27.5,27.4,27.5,1929800.0,21.6855,21.7408,21.6618,21.7408,1929800.0
2013-01-23 09:30:00,27.44,27.47,27.18,27.38,1506600.0,21.6934,21.7171,21.4878,21.646,1506600.0
2013-01-23 10:00:00,27.38,27.42,27.22,27.24,816400.0,21.646,21.6776,21.5195,21.5353,816400.0
2013-01-23 10:30:00,27.24,27.25,27.15,27.25,661200.0,21.5353,21.5432,21.4641,21.5432,661200.0
2013-01-23 11:00:00,27.25,27.25,27.18,27.18,635400.0,21.5432,21.5432,21.4878,21.4878,635400.0
2013-01-23 11:30:00,27.18,27.21,27.13,27.17,774600.0,21.4878,21.5116,21.4483,21.4799,774600.0
2013-01-23 12:00:00,27.17,27.18,27.1,27.15,763800.0,21.4799,21.4878,21.4246,21.4641,763800.0
2013-01-23 12:30:00,27.15,27.16,27.11,27.16,500000.0,21.4641,21.472,21.4325,21.472,500000.0
2013-01-23 13:00:00,27.16,27.2,27.12,27.15,440000.0,21.472,21.5037,21.4404,21.4641,440000.0
2013-01-23 13:30:00,27.15,27.21,27.13,27.2,482400.0,21.4641,21.5116,21.4483,21.5037,482400.0
2013-01-23 14:00:00,27.2,27.23,27.19,27.21,575200.0,21.5037,21.5274,21.4957,21.5116,575200.0
2013-01-23 14:30:00,27.21,27.25,27.2,27.22,620200.0,21.5116,21.5432,21.5037,21.5195,620200.0
2013-01-23 15:00:00,27.23,27.28,27.18,27.18,701000.0,21.5274,21.5669,21.4878,21.4878,701000.0
2013-01-23 15:30:00,27.18,27.23,27.14,27.23,1469200.0,21.4878,21.5274,21.4562,21.5274,1469200.0
2013-01-24 09:30:00,27.36,27.45,27.23,27.39,3937600.0,21.6301,21.7013,21.5274,21.6539,3937600.0
2013-01-24 10:00:00,27.39,27.39,27.23,27.28,3274800.0,21.6539,21.6539,21.5274,21.5669,3274800.0
2013-01-24 10:30:00,27.28,27.32,27.17,27.2,2489600.0,21.5669,21.5985,21.4799,21.5037,2489600.0
2013-01-24 11:00:00,27.2,27.34,27.19,27.33,2341200.0,21.5037,21.6143,21.4957,21.6064,2341200.0
2013-01-24 11:30:00,27.33,27.33,27.2,27.23,2387600.0,21.6064,21.6064,21.5037,21.5274,2387600.0
2013-01-24 12:00:00,27.23,27.3,27.21,27.29,2140400.0,21.5274,21.5827,21.5116,21.5748,2140400.0
2013-01-24 12:30:00,27.3,27.3,27.2,27.2,1804800.0,21.5827,21.5827,21.5037,21.5037,1804800.0
2013-01-24 13:00:00,27.21,27.22,27.11,27.15,2138400.0,21.5116,21.5195,21.4325,21.4641,2138400.0
2013-01-24 13:30:00,27.15,27.23,27.11,27.18,2022000.0,21.4641,21.5274,21.4325,21.4878,2022000.0
2013-01-24 14:00:00,27.18,27.21,27.03,27.07,2662000.0,21.4878,21.5116,21.3693,21.4009,2662000.0
2013-01-24 14:30:00,27.07,27.22,27.07,27.16,1648400.0,21.4009,21.5195,21.4009,21.472,1648400.0
2013-01-24 15:00:00,27.16,27.28,27.14,27.22,3951200.0,21.472,21.5669,21.4562,21.5195,3951200.0
2013-01-24 15:30:00,27.23,27.32,27.21,27.28,7234000.0,21.5274,21.5985,21.5116,21.5669,7234000.0
2013-01-25 09:30:00,28.35,28.64,28.25,28.45,8071600.0,22.4128,22.6421,22.3338,22.4919,8071600.0
2013-01-25 10:00:00,28.45,28.53,28.34,28.35,3357200.0,22.4919,22.5551,22.4049,22.4128,3357200.0
2013-01-25 10:30:00,28.35,28.43,28.3,28.36,1858600.0,22.4128,22.4761,22.3733,22.4207,1858600.0
2013-01-25 11:00:00,28.36,28.4,28.18,28.35,2463000.0,22.4207,22.4523,22.2784,22.4128,2463000.0
2013-01-25 11:30:00,28.34,28.35,28.24,28.3,1130600.0,22.4049,22.4128,22.3259,22.3733,1130600.0
2013-01-25 12:00:00,28.29,28.5,28.29,28.48,1904800.0,22.3654,22.5314,22.3654,22.5156,1904800.0
2013-01-25 12:30:00,28.47,28.5,28.46,28.48,915600.0,22.5077,22.5314,22.4998,22.5156,915600.0
2013-01-25 13:00:00,28.48,28.54,28.39,28.48,1328600.0,22.5156,22.563,22.4444,22.5156,1328600.0
2013-01-25 13:30:00,28.47,28.54,28.44,28.48,873400.0,22.5077,22.563,22.484,22.5156,873400.0
2013-01-25 14:00:00,28.48,28.52,28.46,28.49,640000.0,22.5156,22.5472,22.4998,22.5235,640000.0
2013-01-25 14:30:00,28.49,28.52,28.45,28.46,808800.0,22.5235,22.5472,22.4919,22.4998,808800.0
2013-01-25 15:00:00,28.46,28.55,28.45,28.55,1546600.0,22.4998,22.5709,22.4919,22.5709,1546600.0
2013-01-25 15:30:00,28.55,28.55,28.31,28.41,2895800.0,22.5709,22.5709,22.3812,22.4603,2895800.0
2013-01-28 09:30:00,28.42,28.58,28.14,28.18,2159000.0,22.4682,22.5946,22.2468,22.2784,2159000.0
2013-01-28 10:00:00,28.17,28.17,27.93,28.02,1696600.0,22.2705,22.2705,22.0808,22.1519,1696600.0
2013-01-28 10:30:00,28.03,28.11,27.96,28.04,1082800.0,22.1598,22.2231,22.1045,22.1677,1082800.0
2013-01-28 11:00:00,28.03,28.09,27.96,28.09,818000.0,22.1598,22.2073,22.1045,22.2073,818000.0
2013-01-28 11:30:00,28.09,28.18,28.05,28.18,853400.0,22.2073,22.2784,22.1756,22.2784,853400.0
2013-01-28 12:00:00,28.18,28.18,28.05,28.1,742400.0,22.2784,22.2784,22.1756,22.2152,742400.0
2013-01-28 12:30:00,28.1,28.11,28.02,28.05,528800.0,22.2152,22.2231,22.1519,22.1756,528800.0
2013-01-28 13:00:00,28.05,28.1,28.0,28.0,616000.0,22.1756,22.2152,22.1361,22.1361,616000.0
2013-01-28 13:30:00,28.0,28.04,27.93,27.97,734600.0,22.1361,22.1677,22.0808,22.1124,734600.0
2013-01-28 14:00:00,27.96,28.08,27.96,28.08,516400.0,22.1045,22.1994,22.1045,22.1994,516400.0
2013-01-28 14:30:00,28.07,28.1,28.03,28.08,479200.0,22.1915,22.2152,22.1598,22.1994,479200.0
2013-01-28 15:00:00,28.08,28.1,27.98,27.98,673600.0,22.1994,22.2152,22.1203,22.1203,673600.0
2013-01-28 15:30:00,27.98,28.05,27.98,28.0,1285800.0,22.1203,22.1756,22.1203,22.1361,1285800.0
2013-01-29 09:30:00,27.91,28.0,27.75,27.78,1251800.0,22.065,22.1361,21.9385,21.9622,1251800.0
2013-01-29 10:00:00,27.78,27.83,27.66,27.75,1479200.0,21.9622,22.0017,21.8673,21.9385,1479200.0
2013-01-29 10:30:00,27.74,27.83,27.65,27.82,1604800.0,21.9306,22.0017,21.8594,21.9938,1604800.0
2013-01-29 11:00:00,27.81,27.91,27.81,27.9,645000.0,21.9859,22.065,21.9859,22.0571,645000.0
2013-01-29 11:30:00,27.9,27.91,27.82,27.86,577000.0,22.0571,22.065,21.9938,22.0254,577000.0
2013-01-29 12:00:00,27.86,27.86,27.78,27.8,350600.0,22.0254,22.0254,21.9622,21.978,350600.0
2013-01-29 12:30:00,27.81,27.89,27.8,27.87,316400.0,21.9859,22.0492,21.978,22.0333,316400.0
2013-01-29 13:00:00,27.87,27.91,27.86,27.89,344600.0,22.0333,22.065,22.0254,22.0492,344600.0
2013-01-29 13:30:00,27.9,27.91,27.82,27.89,644200.0,22.0571,22.065,21.9938,22.0492,644200.0
2013-01-29 14:00:00,27.89,27.89,27.77,27.79,326200.0,22.0492,22.0492,21.9543,21.9701,326200.0
2013-01-29 14:30:00,27.79,27.83,27.71,27.79,504400.0,21.9701,22.0017,21.9068,21.9701,504400.0
2013-01-29 15:00:00,27.79,27.82,27.72,27.77,726200.0,21.9701,21.9938,21.9148,21.9543,726200.0
2013-01-29 15:30:00,27.77,27.82,27.77,27.8,1726000.0,21.9543,21.9938,21.9543,21.978,1726000.0
2013-01-30 09:30:00,27.88,28.1,27.82,27.82,2911600.0,22.0412,22.2152,21.9938,21.9938,2911600.0
2013-01-30 10:00:00,27.82,27.84,27.69,27.76,2150000.0,21.9938,22.0096,21.891,21.9464,2150000.0
2013-01-30 10:30:00,27.75,27.81,27.72,27.79,1477200.0,21.9385,21.9859,21.9148,21.9701,1477200.0
2013-01-30 11:00:00,27.79,27.88,27.75,27.82,1192000.0,21.9701,22.0412,21.9385,21.9938,1192000.0
2013-01-30 11:30:00,27.82,27.92,27.81,27.88,1187600.0,21.9938,22.0729,21.9859,22.0412,1187600.0
2013-01-30 12:00:00,27.89,27.9,27.83,27.84,1253200.0,22.0492,22.0571,22.0017,22.0096,1253200.0
2013-01-30 12:30:00,27.83,27.85,27.78,27.83,740000.0,22.0017,22.0175,21.9622,22.0017,740000.0
2013-01-30 13:00:00,27.82,27.89,27.81,27.86,909600.0,21.9938,22.0492,21.9859,22.0254,909600.0
2013-01-30 13:30:00,27.86,27.98,27.86,27.96,950800.0,22.0254,22.1203,22.0254,22.1045,950800.0
2013-01-30 14:00:00,27.96,27.96,27.86,27.92,1235600.0,22.1045,22.1045,22.0254,22.0729,1235600.0
2013-01-30 14:30:00,27.92,27.98,27.86,27.91,1510000.0,22.0729,22.1203,22.0254,22.065,1510000.0
2013-01-30 15:00:00,27.91,27.98,27.9,27.94,2755600.0,22.065,22.1203,22.0571,22.0887,2755600.0
2013-01-30 15:30:00,27.94,28.02,27.93,28.01,6366400.0,22.0887,22.1519,22.0808,22.144,6366400.0
2013-01-31 09:30:00,27.94,28.24,27.91,28.24,1433800.0,22.0887,22.3259,22.065,22.3259,1433800.0
2013-01-31 10:00:00,28.24,28.25,28.13,28.15,958000.0,22.3259,22.3338,22.2389,22.2547,958000.0
2013-01-31 10:30:00,28.15,28.21,28.06,28.07,781000.0,22.2547,22.3021,22.1836,22.1915,781000.0
2013-01-31 11:00:00,28.07,28.09,27.99,27.99,405800.0,22.1915,22.2073,22.1282,22.1282,405800.0
2013-01-31 11:30:00,27.98,28.0,27.89,27.89,480800.0,22.1203,22.1361,22.0492,22.0492,480800.0
2013-01-31 12:00:00,27.89,27.99,27.89,27.93,343600.0,22.0492,22.1282,22.0492,22.0808,343600.0
2013-01-31 12:30:00,27.93,27.96,27.91,27.95,386200.0,22.0808,22.1045,22.065,22.0966,386200.0
2013-01-31 13:00:00,27.95,27.95,27.88,27.9,406000.0,22.0966,22.0966,22.0412,22.0571,406000.0
2013-01-31 13:30:00,27.9,27.93,27.88,27.89,344400.0,22.0571,22.0808,22.0412,22.0492,344400.0
2013-01-31 14:00:00,27.89,28.05,27.89,28.04,476000.0,22.0492,22.1756,22.0492,22.1677,476000.0
2013-01-31 14:30:00,28.04,28.1,28.03,28.07,475600.0,22.1677,22.2152,22.1598,22.1915,475600.0
2013-01-31 15:00:00,28.07,28.13,28.05,28.07,703400.0,22.1915,22.2389,22.1756,22.1915,703400.0
2013-01-31 15:30:00,28.07,28.15,28.06,28.09,1880000.0,22.1915,22.2547,22.1836,22.2073,1880000.0
2013-02-01 09:30:00,28.29,28.49,28.28,28.41,1582400.0,22.3654,22.5235,22.3575,22.4603,1582400.0
2013-02-01 10:00:00,28.42,28.55,28.42,28.47,1272200.0,22.4682,22.5709,22.4682,22.5077,1272200.0
2013-02-01 10:30:00,28.47,28.49,28.36,28.45,530000.0,22.5077,22.5235,22.4207,22.4919,530000.0
2013-02-01 11:00:00,28.45,28.5,28.36,28.36,533200.0,22.4919,22.5314,22.4207,22.4207,533200.0
2013-02-01 11:30:00,28.36,28.53,28.36,28.52,553400.0,22.4207,22.5551,22.4207,22.5472,553400.0
2013-02-01 12:00:00,28.52,28.54,28.42,28.42,394400.0,22.5472,22.563,22.4682,22.4682,394400.0
2013-02-01 12:30:00,28.43,28.47,28.35,28.36,471600.0,22.4761,22.5077,22.4128,22.4207,471600.0
2013-02-01 13:00:00,28.36,28.42,28.33,28.41,450000.0,22.4207,22.4682,22.397,22.4603,450000.0
2013-02-01 13:30:00,28.41,28.43,28.37,28.42,351800.0,22.4603,22.4761,22.4286,22.4682,351800.0
2013-02-01 14:00:00,28.42,28.44,28.39,28.44,484200.0,22.4682,22.484,22.4444,22.484,484200.0
2013-02-01 14:30:00,28.44,28.48,28.41,28.43,381800.0,22.484,22.5156,22.4603,22.4761,381800.0
2013-02-01 15:00:00,28.43,28.45,28.37,28.37,530600.0,22.4761,22.4919,22.4286,22.4286,530600.0
2013-02-01 15:30:00,28.37,28.48,28.37,28.43,1146600.0,22.4286,22.5156,22.4286,22.4761,1146600.0
2013-02-04 09:30:00,28.21,28.36,28.15,28.34,1498000.0,22.3021,22.4207,22.2547,22.4049,1498000.0
2013-02-04 10:00:00,28.34,28.35,28.21,28.29,1229200.0,22.4049,22.4128,22.3021,22.3654,1229200.0
2013-02-04 10:30:00,28.28,28.29,28.16,28.16,973600.0,22.3575,22.3654,22.2626,22.2626,973600.0
2013-02-04 11:00:00,28.16,28.2,28.13,28.15,945200.0,22.2626,22.2942,22.2389,22.2547,945200.0
2013-02-04 11:30:00,28.14,28.15,28.0,28.09,1146400.0,22.2468,22.2547,22.1361,22.2073,1146400.0
2013-02-04 12:00:00,28.09,28.11,27.96,28.08,932800.0,22.2073,22.2231,22.1045,22.1994,932800.0
2013-02-04 12:30:00,28.08,28.11,28.05,28.06,535200.0,22.1994,22.2231,22.1756,22.1836,535200.0
2013-02-04 13:00:00,28.06,28.11,28.03,28.03,417200.0,22.1836,22.2231,22.1598,22.1598,417200.0
2013-02-04 13:30:00,28.04,28.05,27.97,28.01,880800.0,22.1677,22.1756,22.1124,22.144,880800.0
2013-02-04 14:00:00,28.02,28.11,28.0,28.11,866400.0,22.1519,22.2231,22.1361,22.2231,866400.0
2013-02-04 14:30:00,28.11,28.2,28.1,28.19,893600.0,22.2231,22.2942,22.2152,22.2863,893600.0
2013-02-04 15:00:00,28.19,28.19,28.14,28.17,840000.0,22.2863,22.2863,22.2468,22.2705,840000.0
2013-02-04 15:30:00,28.17,28.18,28.02,28.05,2988400.0,22.2705,22.2784,22.1519,22.1756,2988400.0
2013-02-05 09:30:00,28.18,28.18,27.85,28.13,1819200.0,22.3617,22.3617,22.0998,22.322,1819200.0
2013-02-05 10:00:00,28.14,28.23,28.1,28.15,1147200.0,22.3299,22.4013,22.2982,22.3379,1147200.0
2013-02-05 10:30:00,28.15,28.15,28.09,28.11,713200.0,22.3379,22.3379,22.2902,22.3061,713200.0
2013-02-05 11:00:00,28.1,28.17,28.08,28.09,701200.0,22.2982,22.3537,22.2823,22.2902,701200.0
2013-02-05 11:30:00,28.09,28.1,28.01,28.02,592400.0,22.2902,22.2982,22.2268,22.2347,592400.0
2013-02-05 12:00:00,28.02,28.05,28.01,28.02,586000.0,22.2347,22.2585,22.2268,22.2347,586000.0
2013-02-05 12:30:00,28.01,28.05,27.98,27.98,790800.0,22.2268,22.2585,22.203,22.203,790800.0
2013-02-05 13:00:00,27.98,28.07,27.96,28.05,990000.0,22.203,22.2744,22.1871,22.2585,990000.0
2013-02-05 13:30:00,28.05,28.1,28.04,28.08,818400.0,22.2585,22.2982,22.2506,22.2823,818400.0
2013-02-05 14:00:00,28.08,28.15,28.07,28.14,812000.0,22.2823,22.3379,22.2744,22.3299,812000.0
2013-02-05 14:30:00,28.14,28.18,28.14,28.17,803200.0,22.3299,22.3617,22.3299,22.3537,803200.0
2013-02-05 15:00:00,28.18,28.19,28.15,28.16,1282800.0,22.3617,22.3696,22.3379,22.3458,1282800.0
2013-02-05 15:30:00,28.15,28.17,28.06,28.1,2853200.0,22.3379,22.3537,22.2664,22.2982,2853200.0
2013-02-06 09:30:00,27.95,28.1,27.86,28.04,1021600.0,22.1792,22.2982,22.1077,22.2506,1021600.0
2013-02-06 10:00:00,28.04,28.09,27.99,28.04,536800.0,22.2506,22.2902,22.2109,22.2506,536800.0
2013-02-06 10:30:00,28.03,28.1,27.98,28.0,651800.0,22.2426,22.2982,22.203,22.2188,651800.0
2013-02-06 11:00:00,28.0,28.15,28.0,28.11,610000.0,22.2188,22.3379,22.2188,22.3061,610000.0
2013-02-06 11:30:00,28.11,28.13,28.05,28.13,456800.0,22.3061,22.322,22.2585,22.322,456800.0
2013-02-06 12:00:00,28.13,28.14,28.06,28.11,302000.0,22.322,22.3299,22.2664,22.3061,302000.0
2013-02-06 12:30:00,28.1,28.13,28.07,28.07,400400.0,22.2982,22.322,22.2744,22.2744,400400.0
2013-02-06 13:00:00,28.07,28.08,27.97,27.99,429800.0,22.2744,22.2823,22.195,22.2109,429800.0
2013-02-06 13:30:00,27.99,28.03,27.98,28.0,267800.0,22.2109,22.2426,22.203,22.2188,267800.0
2013-02-06 14:00:00,28.0,28.03,27.97,27.97,299600.0,22.2188,22.2426,22.195,22.195,299600.0
2013-02-06 14:30:00,27.97,28.04,27.97,28.0,288800.0,22.195,22.2506,22.195,22.2188,288800.0
2013-02-06 15:00:00,28.0,28.08,28.0,28.06,511800.0,22.2188,22.2823,22.2188,22.2664,511800.0
2013-02-06 15:30:00,28.06,28.06,27.98,28.03,1050800.0,22.2664,22.2664,22.203,22.2426,1050800.0
2013-02-07 09:30:00,28.03,28.03,27.86,27.93,785800.0,22.2426,22.2426,22.1077,22.1633,785800.0
2013-02-07 10:00:00,27.93,27.96,27.68,27.72,1133000.0,22.1633,22.1871,21.9649,21.9966,1133000.0
2013-02-07 10:30:00,27.71,27.8,27.58,27.65,1147800.0,21.9887,22.0601,21.8855,21.9411,1147800.0
2013-02-07 11:00:00,27.66,27.75,27.61,27.75,1133400.0,21.949,22.0204,21.9094,22.0204,1133400.0
2013-02-07 11:30:00,27.75,27.8,27.71,27.75,524800.0,22.0204,22.0601,21.9887,22.0204,524800.0
2013-02-07 12:00:00,27.75,27.82,27.74,27.82,280600.0,22.0204,22.076,22.0125,22.076,280600.0
2013-02-07 12:30:00,27.82,27.86,27.78,27.8,306600.0,22.076,22.1077,22.0443,22.0601,306600.0
2013-02-07 13:00:00,27.8,27.84,27.75,27.83,276600.0,22.0601,22.0919,22.0204,22.0839,276600.0
2013-02-07 13:30:00,27.84,27.89,27.81,27.88,368400.0,22.0919,22.1315,22.0681,22.1236,368400.0
2013-02-07 14:00:00,27.88,27.91,27.86,27.89,402400.0,22.1236,22.1474,22.1077,22.1315,402400.0
2013-02-07 14:30:00,27.88,27.9,27.85,27.9,467400.0,22.1236,22.1395,22.0998,22.1395,467400.0
2013-02-07 15:00:00,27.89,27.91,27.86,27.88,509800.0,22.1315,22.1474,22.1077,22.1236,509800.0
2013-02-07 15:30:00,27.89,27.95,27.86,27.93,1166200.0,22.1315,22.1792,22.1077,22.1633,1166200.0
2013-02-08 09:30:00,27.92,28.33,27.92,28.29,1158800.0,22.1553,22.4807,22.1553,22.449,1158800.0
2013-02-08 10:00:00,28.3,28.33,28.22,28.24,635600.0,22.4569,22.4807,22.3934,22.4093,635600.0
2013-02-08 10:30:00,28.24,28.29,28.23,28.24,387000.0,22.4093,22.449,22.4013,22.4093,387000.0
2013-02-08 11:00:00,28.24,28.25,28.17,28.18,434200.0,22.4093,22.4172,22.3537,22.3617,434200.0
2013-02-08 11:30:00,28.18,28.21,28.11,28.19,638000.0,22.3617,22.3855,22.3061,22.3696,638000.0
2013-02-08 12:00:00,28.19,28.21,28.15,28.17,339000.0,22.3696,22.3855,22.3379,22.3537,339000.0
2013-02-08 12:30:00,28.17,28.2,28.17,28.19,209400.0,22.3537,22.3775,22.3537,22.3696,209400.0
2013-02-08 13:00:00,28.2,28.24,28.18,28.18,548800.0,22.3775,22.4093,22.3617,22.3617,548800.0
2013-02-08 13:30:00,28.18,28.21,28.1,28.14,264400.0,22.3617,22.3855,22.2982,22.3299,264400.0
2013-02-08 14:00:00,28.13,28.15,28.1,28.13,316600.0,22.322,22.3379,22.2982,22.322,316600.0
2013-02-08 14:30:00,28.13,28.19,28.11,28.18,266000.0,22.322,22.3696,22.3061,22.3617,266000.0
2013-02-08 15:00:00,28.18,28.2,28.15,28.19,328800.0,22.3617,22.3775,22.3379,22.3696,328800.0
2013-02-08 15:30:00,28.19,28.19,28.14,28.18,992200.0,22.3696,22.3696,22.3299,22.3617,992200.0
2013-02-11 09:30:00,28.26,28.26,28.08,28.1,668400.0,22.4251,22.4251,22.2823,22.2982,668400.0
2013-02-11 10:00:00,28.1,28.11,27.93,27.98,505000.0,22.2982,22.3061,22.1633,22.203,505000.0
2013-02-11 10:30:00,27.97,28.02,27.93,28.02,391800.0,22.195,22.2347,22.1633,22.2347,391800.0
2013-02-11 11:00:00,28.02,28.05,28.01,28.03,219200.0,22.2347,22.2585,22.2268,22.2426,219200.0
2013-02-11 11:30:00,28.03,28.06,28.01,28.05,154800.0,22.2426,22.2664,22.2268,22.2585,154800.0
2013-02-11 12:00:00,28.06,28.06,27.99,28.02,213800.0,22.2664,22.2664,22.2109,22.2347,213800.0
2013-02-11 12:30:00,28.01,28.03,27.98,28.0,254200.0,22.2268,22.2426,22.203,22.2188,254200.0
2013-02-11 13:00:00,28.0,28.06,28.0,28.04,380400.0,22.2188,22.2664,22.2188,22.2506,380400.0
2013-02-11 13:30:00,28.05,28.09,28.04,28.08,419400.0,22.2585,22.2902,22.2506,22.2823,419400.0
2013-02-11 14:00:00,28.08,28.1,28.07,28.08,249400.0,22.2823,22.2982,22.2744,22.2823,249400.0
2013-02-11 14:30:00,28.09,28.09,28.05,28.06,275800.0,22.2902,22.2902,22.2585,22.2664,275800.0
2013-02-11 15:00:00,28.06,28.08,28.04,28.06,507800.0,22.2664,22.2823,22.2506,22.2664,507800.0
2013-02-11 15:30:00,28.06,28.08,28.04,28.07,790600.0,22.2664,22.2823,22.2506,22.2744,790600.0
2013-02-12 09:30:00,28.0,28.18,27.98,28.06,892600.0,22.2188,22.3617,22.203,22.2664,892600.0
2013-02-12 10:00:00,28.06,28.16,28.05,28.16,490600.0,22.2664,22.3458,22.2585,22.3458,490600.0
2013-02-12 10:30:00,28.16,28.16,28.08,28.11,674800.0,22.3458,22.3458,22.2823,22.3061,674800.0
2013-02-12 11:00:00,28.11,28.13,28.08,28.11,407400.0,22.3061,22.322,22.2823,22.3061,407400.0
2013-02-12 11:30:00,28.11,28.14,28.09,28.14,365600.0,22.3061,22.3299,22.2902,22.3299,365600.0
2013-02-12 12:00:00,28.14,28.15,28.1,28.11,229000.0,22.3299,22.3379,22.2982,22.3061,229000.0
2013-02-12 12:30:00,28.1,28.15,28.1,28.15,224000.0,22.2982,22.3379,22.2982,22.3379,224000.0
2013-02-12 13:00:00,28.15,28.25,28.14,28.24,584800.0,22.3379,22.4172,22.3299,22.4093,584800.0
2013-02-12 13:30:00,28.24,28.28,28.23,28.23,540800.0,22.4093,22.441,22.4013,22.4013,540800.0
2013-02-12 14:00:00,28.23,28.25,28.18,28.21,410800.0,22.4013,22.4172,22.3617,22.3855,410800.0
2013-02-12 14:30:00,28.21,28.24,28.16,28.24,604000.0,22.3855,22.4093,22.3458,22.4093,604000.0
2013-02-12 15:00:00,28.23,28.24,28.17,28.18,614400.0,22.4013,22.4093,22.3537,22.3617,614400.0
2013-02-12 15:30:00,28.18,28.19,28.09,28.13,1385800.0,22.3617,22.3696,22.2902,22.322,1385800.0
2013-02-13 09:30:00,28.23,28.23,27.86,27.93,1260000.0,22.4013,22.4013,22.1077,22.1633,1260000.0
2013-02-13 10:00:00,27.93,28.04,27.86,28.04,1566400.0,22.1633,22.2506,22.1077,22.2506,1566400.0
2013-02-13 10:30:00,28.04,28.08,27.96,27.96,980000.0,22.2506,22.2823,22.1871,22.1871,980000.0
2013-02-13 11:00:00,27.96,28.0,27.85,27.9,866800.0,22.1871,22.2188,22.0998,22.1395,866800.0
2013-02-13 11:30:00,27.9,27.93,27.81,27.84,979200.0,22.1395,22.1633,22.0681,22.0919,979200.0
2013-02-13 12:00:00,27.84,27.85,27.81,27.84,441600.0,22.0919,22.0998,22.0681,22.0919,441600.0
2013-02-13 12:30:00,27.84,27.97,27.83,27.9,797200.0,22.0919,22.195,22.0839,22.1395,797200.0
2013-02-13 13:00:00,27.91,27.93,27.85,27.86,305200.0,22.1474,22.1633,22.0998,22.1077,305200.0
2013-02-13 13:30:00,27.86,27.89,27.85,27.86,422000.0,22.1077,22.1315,22.0998,22.1077,422000.0
2013-02-13 14:00:00,27.86,27.87,27.82,27.86,680400.0,22.1077,22.1157,22.076,22.1077,680400.0
2013-02-13 14:30:00,27.86,27.86,27.75,27.79,836400.0,22.1077,22.1077,22.0204,22.0522,836400.0
2013-02-13 15:00:00,27.79,27.87,27.78,27.86,843200.0,22.0522,22.1157,22.0443,22.1077,843200.0
2013-02-13 15:30:00,27.86,27.92,27.79,27.91,2403200.0,22.1077,22.1553,22.0522,22.1474,2403200.0
2013-02-14 09:30:00,27.78,27.85,27.68,27.81,796200.0,22.0443,22.0998,21.9649,22.0681,796200.0
2013-02-14 10:00:00,27.81,27.9,27.79,27.85,734200.0,22.0681,22.1395,22.0522,22.0998,734200.0
2013-02-14 10:30:00,27.86,27.91,27.81,27.86,855000.0,22.1077,22.1474,22.0681,22.1077,855000.0
2013-02-14 11:00:00,27.86,27.86,27.79,27.81,855400.0,22.1077,22.1077,22.0522,22.0681,855400.0
2013-02-14 11:30:00,27.81,27.82,27.75,27.77,367200.0,22.0681,22.076,22.0204,22.0363,367200.0
2013-02-14 12:00:00,27.77,27.84,27.77,27.81,332400.0,22.0363,22.0919,22.0363,22.0681,332400.0
2013-02-14 12:30:00,27.81,27.83,27.79,27.83,361800.0,22.0681,22.0839,22.0522,22.0839,361800.0
2013-02-14 13:00:00,27.83,27.85,27.81,27.82,357400.0,22.0839,22.0998,22.0681,22.076,357400.0
2013-02-14 13:30:00,27.82,27.85,27.79,27.8,291600.0,22.076,22.0998,22.0522,22.0601,291600.0
2013-02-14 14:00:00,27.79,27.82,27.79,27.81,241400.0,22.0522,22.076,22.0522,22.0681,241400.0
2013-02-14 14:30:00,27.81,27.83,27.79,27.82,425400.0,22.0681,22.0839,22.0522,22.076,425400.0
2013-02-14 15:00:00,27.82,27.83,27.78,27.78,254000.0,22.076,22.0839,22.0443,22.0443,254000.0
2013-02-14 15:30:00,27.78,27.81,27.75,27.78,973000.0,22.0443,22.0681,22.0204,22.0443,973000.0
2013-02-15 09:30:00,27.81,27.85,27.73,27.75,3778400.0,22.0681,22.0998,22.0046,22.0204,3778400.0
2013-02-15 10:00:00,27.74,27.79,27.7,27.73,998800.0,22.0125,22.0522,21.9808,22.0046,998800.0
2013-02-15 10:30:00,27.73,27.74,27.65,27.72,883600.0,22.0046,22.0125,21.9411,21.9966,883600.0
2013-02-15 11:00:00,27.71,27.75,27.69,27.7,761200.0,21.9887,22.0204,21.9728,21.9808,761200.0
2013-02-15 11:30:00,27.7,27.7,27.61,27.63,1185200.0,21.9808,21.9808,21.9094,21.9252,1185200.0
2013-02-15 12:00:00,27.63,27.65,27.6,27.64,1158400.0,21.9252,21.9411,21.9014,21.9332,1158400.0
2013-02-15 12:30:00,27.64,27.7,27.63,27.7,930400.0,21.9332,21.9808,21.9252,21.9808,930400.0
2013-02-15 13:00:00,27.7,27.73,27.65,27.7,892400.0,21.9808,22.0046,21.9411,21.9808,892400.0
2013-02-15 13:30:00,27.69,27.73,27.69,27.73,603200.0,21.9728,22.0046,21.9728,22.0046,603200.0
2013-02-15 14:00:00,27.73,27.75,27.26,27.26,3821600.0,22.0046,22.0204,21.6316,21.6316,3821600.0
2013-02-15 14:30:00,27.27,27.35,27.14,27.25,5324400.0,21.6396,21.703,21.5364,21.6237,5324400.0
2013-02-15 15:00:00,27.25,27.29,27.09,27.14,4165600.0,21.6237,21.6554,21.4967,21.5364,4165600.0
2013-02-15 15:30:00,27.13,27.21,27.13,27.17,6403200.0,21.5285,21.5919,21.5285,21.5602,6403200.0
2013-02-19 09:30:00,27.18,27.3,27.11,27.19,1772600.0,21.5681,21.6634,21.5126,21.5761,1772600.0
2013-02-19 10:00:00,27.18,27.23,27.01,27.07,1359400.0,21.5681,21.6078,21.4332,21.4808,1359400.0
2013-02-19 10:30:00,27.07,27.22,27.06,27.15,1242000.0,21.4808,21.5999,21.4729,21.5443,1242000.0
2013-02-19 11:00:00,27.16,27.18,27.13,27.18,476200.0,21.5523,21.5681,21.5285,21.5681,476200.0
2013-02-19 11:30:00,27.18,27.23,27.15,27.23,811400.0,21.5681,21.6078,21.5443,21.6078,811400.0
2013-02-19 12:00:00,27.23,27.24,27.15,27.21,646400.0,21.6078,21.6157,21.5443,21.5919,646400.0
2013-02-19 12:30:00,27.21,27.23,27.2,27.23,477600.0,21.5919,21.6078,21.584,21.6078,477600.0
2013-02-19 13:00:00,27.23,27.24,27.2,27.22,379400.0,21.6078,21.6157,21.584,21.5999,379400.0
2013-02-19 13:30:00,27.22,27.22,27.19,27.21,442600.0,21.5999,21.5999,21.5761,21.5919,442600.0
2013-02-19 14:00:00,27.22,27.23,27.19,27.21,450000.0,21.5999,21.6078,21.5761,21.5919,450000.0
2013-02-19 14:30:00,27.21,27.28,27.21,27.26,467800.0,21.5919,21.6475,21.5919,21.6316,467800.0
2013-02-19 15:00:00,27.26,27.31,27.25,27.26,491000.0,21.6316,21.6713,21.6237,21.6316,491000.0
2013-02-19 15:30:00,27.26,27.26,27.2,27.22,1570600.0,21.6316,21.6316,21.584,21.5999,1570600.0
2013-02-20 09:30:00,27.3,27.42,27.21,27.21,884800.0,21.6634,21.7586,21.5919,21.5919,884800.0
2013-02-20 10:00:00,27.21,27.24,27.15,27.16,518200.0,21.5919,21.6157,21.5443,21.5523,518200.0
2013-02-20 10:30:00,27.15,27.17,27.05,27.05,1081400.0,21.5443,21.5602,21.465,21.465,1081400.0
2013-02-20 11:00:00,27.05,27.09,26.99,27.08,1074000.0,21.465,21.4967,21.4174,21.4888,1074000.0
2013-02-20 11:30:00,27.08,27.09,26.9,26.93,682200.0,21.4888,21.4967,21.3459,21.3698,682200.0
2013-02-20 12:00:00,26.93,26.99,26.91,26.97,493600.0,21.3698,21.4174,21.3539,21.4015,493600.0
2013-02-20 12:30:00,26.97,27.0,26.96,27.0,396800.0,21.4015,21.4253,21.3936,21.4253,396800.0
2013-02-20 13:00:00,27.0,27.0,26.96,26.99,309000.0,21.4253,21.4253,21.3936,21.4174,309000.0
2013-02-20 13:30:00,26.99,26.99,26.94,26.95,235200.0,21.4174,21.4174,21.3777,21.3856,235200.0
2013-02-20 14:00:00,26.96,26.97,26.88,26.9,664000.0,21.3936,21.4015,21.3301,21.3459,664000.0
2013-02-20 14:30:00,26.89,26.92,26.7,26.72,1115000.0,21.338,21.3618,21.1872,21.2031,1115000.0
2013-02-20 15:00:00,26.72,26.72,26.59,26.61,1364400.0,21.2031,21.2031,21.1,21.1158,1364400.0
2013-02-20 15:30:00,26.61,26.67,26.6,26.65,2746600.0,21.1158,21.1634,21.1079,21.1476,2746600.0
2013-02-21 09:30:00,26.55,26.55,26.26,26.45,2289400.0,21.0682,21.0682,20.8381,20.9889,2289400.0
2013-02-21 10:00:00,26.45,26.8,26.41,26.78,1970200.0,20.9889,21.2666,20.9571,21.2507,1970200.0
2013-02-21 10:30:00,26.79,26.82,26.58,26.7,1634600.0,21.2587,21.2825,21.092,21.1872,1634600.0
2013-02-21 11:00:00,26.7,26.7,26.55,26.61,532800.0,21.1872,21.1872,21.0682,21.1158,532800.0
2013-02-21 11:30:00,26.62,26.68,26.58,26.65,367400.0,21.1238,21.1714,21.092,21.1476,367400.0
2013-02-21 12:00:00,26.65,26.65,26.52,26.53,469400.0,21.1476,21.1476,21.0444,21.0523,469400.0
2013-02-21 12:30:00,26.54,26.55,26.45,26.54,698200.0,21.0603,21.0682,20.9889,21.0603,698200.0
2013-02-21 13:00:00,26.54,26.55,26.51,26.55,362000.0,21.0603,21.0682,21.0365,21.0682,362000.0
2013-02-21 13:30:00,26.55,26.56,26.47,26.55,395000.0,21.0682,21.0761,21.0047,21.0682,395000.0
2013-02-21 14:00:00,26.55,26.57,26.47,26.52,628800.0,21.0682,21.0841,21.0047,21.0444,628800.0
2013-02-21 14:30:00,26.53,26.62,26.52,26.61,494200.0,21.0523,21.1238,21.0444,21.1158,494200.0
2013-02-21 15:00:00,26.61,26.76,26.6,26.75,1054800.0,21.1158,21.2349,21.1079,21.2269,1054800.0
2013-02-21 15:30:00,26.75,26.77,26.65,26.67,2145200.0,21.2269,21.2428,21.1476,21.1634,2145200.0
2013-02-22 09:30:00,26.84,26.93,26.66,26.67,1463800.0,21.2983,21.3698,21.1555,21.1634,1463800.0
2013-02-22 10:00:00,26.68,26.76,26.64,26.74,1215400.0,21.1714,21.2349,21.1396,21.219,1215400.0
2013-02-22 10:30:00,26.74,26.8,26.71,26.74,770600.0,21.219,21.2666,21.1952,21.219,770600.0
2013-02-22 11:00:00,26.74,26.78,26.72,26.77,912800.0,21.219,21.2507,21.2031,21.2428,912800.0
2013-02-22 11:30:00,26.77,26.86,26.77,26.84,538200.0,21.2428,21.3142,21.2428,21.2983,538200.0
2013-02-22 12:00:00,26.85,26.91,26.81,26.88,484200.0,21.3063,21.3539,21.2745,21.3301,484200.0
2013-02-22 12:30:00,26.88,26.93,26.85,26.89,632800.0,21.3301,21.3698,21.3063,21.338,632800.0
2013-02-22 13:00:00,26.89,26.91,26.86,26.86,373800.0,21.338,21.3539,21.3142,21.3142,373800.0
2013-02-22 13:30:00,26.86,26.9,26.85,26.89,502600.0,21.3142,21.3459,21.3063,21.338,502600.0
2013-02-22 14:00:00,26.89,26.95,26.86,26.9,640000.0,21.338,21.3856,21.3142,21.3459,640000.0
2013-02-22 14:30:00,26.9,26.98,26.9,26.98,399400.0,21.3459,21.4094,21.3459,21.4094,399400.0
2013-02-22 15:00:00,26.98,27.06,26.97,27.06,969200.0,21.4094,21.4729,21.4015,21.4729,969200.0
2013-02-22 15:30:00,27.06,27.11,27.03,27.08,1677200.0,21.4729,21.5126,21.4491,21.4888,1677200.0
2013-02-25 09:30:00,27.17,27.28,27.08,27.25,1481400.0,21.5602,21.6475,21.4888,21.6237,1481400.0
2013-02-25 10:00:00,27.25,27.36,27.12,27.18,1263200.0,21.6237,21.711,21.5205,21.5681,1263200.0
2013-02-25 10:30:00,27.18,27.25,27.1,27.11,1013200.0,21.5681,21.6237,21.5047,21.5126,1013200.0
2013-02-25 11:00:00,27.11,27.11,27.02,27.02,566200.0,21.5126,21.5126,21.4412,21.4412,566200.0
2013-02-25 11:30:00,27.02,27.04,26.84,26.87,636200.0,21.4412,21.457,21.2983,21.3221,636200.0
2013-02-25 12:00:00,26.87,27.02,26.86,27.0,646400.0,21.3221,21.4412,21.3142,21.4253,646400.0
2013-02-25 12:30:00,27.0,27.04,26.97,27.04,402600.0,21.4253,21.457,21.4015,21.457,402600.0
2013-02-25 13:00:00,27.04,27.12,27.03,27.04,394800.0,21.457,21.5205,21.4491,21.457,394800.0
2013-02-25 13:30:00,27.04,27.04,26.93,26.96,529000.0,21.457,21.457,21.3698,21.3936,529000.0
2013-02-25 14:00:00,26.96,26.97,26.86,26.95,549400.0,21.3936,21.4015,21.3142,21.3856,549400.0
2013-02-25 14:30:00,26.95,26.97,26.86,26.89,405400.0,21.3856,21.4015,21.3142,21.338,405400.0
2013-02-25 15:00:00,26.9,26.92,26.72,26.74,816400.0,21.3459,21.3618,21.2031,21.219,816400.0
2013-02-25 15:30:00,26.73,26.81,26.6,26.61,2389400.0,21.211,21.2745,21.1079,21.1158,2389400.0
2013-02-26 09:30:00,26.72,26.86,26.72,26.84,920000.0,21.2031,21.3142,21.2031,21.2983,920000.0
2013-02-26 10:00:00,26.84,26.93,26.72,26.77,1089400.0,21.2983,21.3698,21.2031,21.2428,1089400.0
2013-02-26 10:30:00,26.75,26.76,26.5,26.6,1264400.0,21.2269,21.2349,21.0285,21.1079,1264400.0
2013-02-26 11:00:00,26.6,26.63,26.51,26.54,552200.0,21.1079,21.1317,21.0365,21.0603,552200.0
2013-02-26 11:30:00,26.54,26.57,26.43,26.45,730600.0,21.0603,21.0841,20.973,20.9889,730600.0
2013-02-26 12:00:00,26.45,26.55,26.43,26.53,639200.0,20.9889,21.0682,20.973,21.0523,639200.0
2013-02-26 12:30:00,26.53,26.72,26.52,26.71,629400.0,21.0523,21.2031,21.0444,21.1952,629400.0
2013-02-26 13:00:00,26.71,26.75,26.57,26.59,431800.0,21.1952,21.2269,21.0841,21.1,431800.0
2013-02-26 13:30:00,26.59,26.68,26.55,26.63,550800.0,21.1,21.1714,21.0682,21.1317,550800.0
2013-02-26 14:00:00,26.63,26.68,26.61,26.63,459200.0,21.1317,21.1714,21.1158,21.1317,459200.0
2013-02-26 14:30:00,26.64,26.68,26.6,26.65,643000.0,21.1396,21.1714,21.1079,21.1476,643000.0
2013-02-26 15:00:00,26.65,26.68,26.61,26.68,577400.0,21.1476,21.1714,21.1158,21.1714,577400.0
2013-02-26 15:30:00,26.68,26.7,26.63,26.64,876000.0,21.1714,21.1872,21.1317,21.1396,876000.0
2013-02-27 09:30:00,26.63,26.8,26.54,26.76,748800.0,21.1317,21.2666,21.0603,21.2349,748800.0
2013-02-27 10:00:00,26.76,27.2,26.76,27.14,1615800.0,21.2349,21.584,21.2349,21.5364,1615800.0
2013-02-27 10:30:00,27.15,27.38,27.12,27.2,1531200.0,21.5443,21.7268,21.5205,21.584,1531200.0
2013-02-27 11:00:00,27.2,27.32,27.17,27.21,905200.0,21.584,21.6792,21.5602,21.5919,905200.0
2013-02-27 11:30:00,27.21,27.29,27.2,27.28,718800.0,21.5919,21.6554,21.584,21.6475,718800.0
2013-02-27 12:00:00,27.28,27.45,27.27,27.41,737000.0,21.6475,21.7824,21.6396,21.7506,737000.0
2013-02-27 12:30:00,27.42,27.47,27.37,27.4,618400.0,21.7586,21.7983,21.7189,21.7427,618400.0
2013-02-27 13:00:00,27.4,27.4,27.32,27.33,443600.0,21.7427,21.7427,21.6792,21.6872,443600.0
2013-02-27 13:30:00,27.33,27.36,27.29,27.32,383400.0,21.6872,21.711,21.6554,21.6792,383400.0
2013-02-27 14:00:00,27.32,27.43,27.31,27.4,572000.0,21.6792,21.7665,21.6713,21.7427,572000.0
2013-02-27 14:30:00,27.4,27.46,27.4,27.44,400600.0,21.7427,21.7903,21.7427,21.7745,400600.0
2013-02-27 15:00:00,27.45,27.49,27.41,27.43,634000.0,21.7824,21.8141,21.7506,21.7665,634000.0
2013-02-27 15:30:00,27.43,27.45,27.29,27.29,1874600.0,21.7665,21.7824,21.6554,21.6554,1874600.0
2013-02-28 09:30:00,27.33,27.5,27.23,27.4,1072200.0,21.6872,21.8221,21.6078,21.7427,1072200.0
2013-02-28 10:00:00,27.39,27.47,27.33,27.41,677800.0,21.7348,21.7983,21.6872,21.7506,677800.0
2013-02-28 10:30:00,27.4,27.43,27.35,27.38,490200.0,21.7427,21.7665,21.703,21.7268,490200.0
2013-02-28 11:00:00,27.38,27.46,27.34,27.41,404000.0,21.7268,21.7903,21.6951,21.7506,404000.0
2013-02-28 11:30:00,27.41,27.43,27.34,27.43,388600.0,21.7506,21.7665,21.6951,21.7665,388600.0
2013-02-28 12:00:00,27.43,27.49,27.42,27.45,409000.0,21.7665,21.8141,21.7586,21.7824,409000.0
2013-02-28 12:30:00,27.45,27.48,27.42,27.42,251600.0,21.7824,21.8062,21.7586,21.7586,251600.0
2013-02-28 13:00:00,27.42,27.57,27.4,27.55,452000.0,21.7586,21.8776,21.7427,21.8617,452000.0
2013-02-28 13:30:00,27.55,27.59,27.5,27.54,452600.0,21.8617,21.8935,21.8221,21.8538,452600.0
2013-02-28 14:00:00,27.54,27.57,27.52,27.57,384800.0,21.8538,21.8776,21.8379,21.8776,384800.0
2013-02-28 14:30:00,27.57,27.58,27.48,27.5,639200.0,21.8776,21.8855,21.8062,21.8221,639200.0
2013-02-28 15:00:00,27.5,27.55,27.49,27.54,963000.0,21.8221,21.8617,21.8141,21.8538,963000.0
2013-02-28 15:30:00,27.54,27.55,27.41,27.41,1621600.0,21.8538,21.8617,21.7506,21.7506,1621600.0
2013-03-01 09:30:00,27.34,27.34,27.0,27.18,1141200.0,21.6951,21.6951,21.4253,21.5681,1141200.0
2013-03-01 10:00:00,27.18,27.24,27.07,27.16,829200.0,21.5681,21.6157,21.4808,21.5523,829200.0
2013-03-01 10:30:00,27.16,27.33,27.15,27.33,532800.0,21.5523,21.6872,21.5443,21.6872,532800.0
2013-03-01 11:00:00,27.33,27.37,27.25,27.31,548200.0,21.6872,21.7189,21.6237,21.6713,548200.0
2013-03-01 11:30:00,27.31,27.31,27.16,27.26,586200.0,21.6713,21.6713,21.5523,21.6316,586200.0
2013-03-01 12:00:00,27.26,27.4,27.26,27.35,375000.0,21.6316,21.7427,21.6316,21.703,375000.0
2013-03-01 12:30:00,27.35,27.42,27.33,27.4,307000.0,21.703,21.7586,21.6872,21.7427,307000.0
2013-03-01 13:00:00,27.4,27.43,27.35,27.36,336400.0,21.7427,21.7665,21.703,21.711,336400.0
2013-03-01 13:30:00,27.36,27.39,27.32,27.36,299000.0,21.711,21.7348,21.6792,21.711,299000.0
2013-03-01 14:00:00,27.36,27.46,27.36,27.44,413800.0,21.711,21.7903,21.711,21.7745,413800.0
2013-03-01 14:30:00,27.44,27.46,27.36,27.45,491200.0,21.7745,21.7903,21.711,21.7824,491200.0
2013-03-01 15:00:00,27.45,27.47,27.4,27.44,639600.0,21.7824,21.7983,21.7427,21.7745,639600.0
2013-03-01 15:30:00,27.44,27.46,27.37,27.43,1187600.0,21.7745,21.7903,21.7189,21.7665,1187600.0
2013-03-04 09:30:00,27.39,27.56,27.33,27.52,875600.0,21.7348,21.8697,21.6872,21.8379,875600.0
2013-03-04 10:00:00,27.52,27.64,27.5,27.57,1375800.0,21.8379,21.9332,21.8221,21.8776,1375800.0
2013-03-04 10:30:00,27.57,27.66,27.54,27.6,501600.0,21.8776,21.949,21.8538,21.9014,501600.0
2013-03-04 11:00:00,27.59,27.64,27.52,27.63,736200.0,21.8935,21.9332,21.8379,21.9252,736200.0
2013-03-04 11:30:00,27.62,27.68,27.6,27.68,488600.0,21.9173,21.9649,21.9014,21.9649,488600.0
2013-03-04 12:00:00,27.68,27.68,27.61,27.61,431000.0,21.9649,21.9649,21.9094,21.9094,431000.0
2013-03-04 12:30:00,27.6,27.61,27.57,27.6,423200.0,21.9014,21.9094,21.8776,21.9014,423200.0
2013-03-04 13:00:00,27.6,27.72,27.58,27.72,495000.0,21.9014,21.9966,21.8855,21.9966,495000.0
2013-03-04 13:30:00,27.72,27.77,27.7,27.75,539400.0,21.9966,22.0363,21.9808,22.0204,539400.0
2013-03-04 14:00:00,27.75,27.83,27.74,27.82,575000.0,22.0204,22.0839,22.0125,22.076,575000.0
2013-03-04 14:30:00,27.82,27.83,27.75,27.79,716600.0,22.076,22.0839,22.0204,22.0522,716600.0
2013-03-04 15:00:00,27.79,27.85,27.79,27.85,1036600.0,22.0522,22.0998,22.0522,22.0998,1036600.0
2013-03-04 15:30:00,27.85,27.86,27.79,27.86,1328000.0,22.0998,22.1077,22.0522,22.1077,1328000.0
2013-03-05 09:30:00,28.0,28.3,28.0,28.22,1825200.0,22.2188,22.4569,22.2188,22.3934,1825200.0
2013-03-05 10:00:00,28.23,28.29,28.2,28.28,801800.0,22.4013,22.449,22.3775,22.441,801800.0
2013-03-05 10:30:00,28.27,28.35,28.24,28.24,1025600.0,22.4331,22.4966,22.4093,22.4093,1025600.0
2013-03-05 11:00:00,28.24,28.3,28.23,28.3,1082800.0,22.4093,22.4569,22.4013,22.4569,1082800.0
2013-03-05 11:30:00,28.3,28.38,28.3,28.36,657600.0,22.4569,22.5204,22.4569,22.5045,657600.0
2013-03-05 12:00:00,28.37,28.38,28.32,28.36,535200.0,22.5124,22.5204,22.4728,22.5045,535200.0
2013-03-05 12:30:00,28.35,28.36,28.3,28.34,347600.0,22.4966,22.5045,22.4569,22.4886,347600.0
2013-03-05 13:00:00,28.34,28.38,28.31,28.38,426200.0,22.4886,22.5204,22.4648,22.5204,426200.0
2013-03-05 13:30:00,28.37,28.4,28.25,28.27,789200.0,22.5124,22.5362,22.4172,22.4331,789200.0
2013-03-05 14:00:00,28.27,28.32,28.25,28.26,333200.0,22.4331,22.4728,22.4172,22.4251,333200.0
2013-03-05 14:30:00,28.25,28.3,28.25,28.3,433200.0,22.4172,22.4569,22.4172,22.4569,433200.0
2013-03-05 15:00:00,28.3,28.34,28.27,28.31,966600.0,22.4569,22.4886,22.4331,22.4648,966600.0
2013-03-05 15:30:00,28.31,28.33,28.21,28.25,1885400.0,22.4648,22.4807,22.3855,22.4172,1885400.0
2013-03-06 09:30:00,28.38,28.63,28.33,28.6,3104200.0,22.5204,22.7188,22.4807,22.6949,3104200.0
2013-03-06 10:00:00,28.6,28.75,28.58,28.69,1501600.0,22.6949,22.814,22.6791,22.7664,1501600.0
2013-03-06 10:30:00,28.68,28.7,28.61,28.64,1566000.0,22.7584,22.7743,22.7029,22.7267,1566000.0
2013-03-06 11:00:00,28.63,28.66,28.58,28.63,852400.0,22.7188,22.7426,22.6791,22.7188,852400.0
2013-03-06 11:30:00,28.63,28.64,28.55,28.57,592200.0,22.7188,22.7267,22.6553,22.6711,592200.0
2013-03-06 12:00:00,28.57,28.6,28.54,28.59,494600.0,22.6711,22.6949,22.6473,22.687,494600.0
2013-03-06 12:30:00,28.58,28.63,28.56,28.58,787600.0,22.6791,22.7188,22.6632,22.6791,787600.0
2013-03-06 13:00:00,28.57,28.61,28.56,28.61,445600.0,22.6711,22.7029,22.6632,22.7029,445600.0
2013-03-06 13:30:00,28.61,28.63,28.6,28.61,499000.0,22.7029,22.7188,22.6949,22.7029,499000.0
2013-03-06 14:00:00,28.61,28.64,28.6,28.63,791000.0,22.7029,22.7267,22.6949,22.7188,791000.0
2013-03-06 14:30:00,28.62,28.65,28.61,28.62,563000.0,22.7108,22.7346,22.7029,22.7108,563000.0
2013-03-06 15:00:00,28.61,28.63,28.55,28.56,909400.0,22.7029,22.7188,22.6553,22.6632,909400.0
2013-03-06 15:30:00,28.56,28.58,28.52,28.55,1545000.0,22.6632,22.6791,22.6315,22.6553,1545000.0
2013-03-07 09:30:00,28.57,28.8,28.55,28.8,1280600.0,22.6711,22.8537,22.6553,22.8537,1280600.0
2013-03-07 10:00:00,28.8,28.88,28.77,28.8,1050000.0,22.8537,22.9171,22.8298,22.8537,1050000.0
2013-03-07 10:30:00,28.79,28.88,28.78,28.86,842400.0,22.8457,22.9171,22.8378,22.9013,842400.0
2013-03-07 11:00:00,28.86,28.92,28.84,28.92,794000.0,22.9013,22.9489,22.8854,22.9489,794000.0
2013-03-07 11:30:00,28.92,28.92,28.83,28.85,691400.0,22.9489,22.9489,22.8775,22.8933,691400.0
2013-03-07 12:00:00,28.85,28.88,28.78,28.88,494600.0,22.8933,22.9171,22.8378,22.9171,494600.0
2013-03-07 12:30:00,28.87,28.92,28.85,28.92,477000.0,22.9092,22.9489,22.8933,22.9489,477000.0
2013-03-07 13:00:00,28.91,28.93,28.82,28.83,696400.0,22.9409,22.9568,22.8695,22.8775,696400.0
2013-03-07 13:30:00,28.84,28.85,28.81,28.84,575800.0,22.8854,22.8933,22.8616,22.8854,575800.0
2013-03-07 14:00:00,28.84,28.98,28.82,28.98,1039000.0,22.8854,22.9965,22.8695,22.9965,1039000.0
2013-03-07 14:30:00,28.98,29.17,28.96,29.16,2594400.0,22.9965,23.1473,22.9806,23.1393,2594400.0
2013-03-07 15:00:00,29.17,29.25,29.11,29.21,2627800.0,23.1473,23.2107,23.0996,23.179,2627800.0
2013-03-07 15:30:00,29.21,29.23,29.12,29.13,2982200.0,23.179,23.1949,23.1076,23.1155,2982200.0
2013-03-08 09:30:00,29.32,29.46,29.11,29.2,2730800.0,23.2663,23.3774,23.0996,23.1711,2730800.0
2013-03-08 10:00:00,29.2,29.35,29.08,29.34,1778400.0,23.1711,23.2901,23.0758,23.2822,1778400.0
2013-03-08 10:30:00,29.34,29.44,29.29,29.4,1274200.0,23.2822,23.3615,23.2425,23.3298,1274200.0
2013-03-08 11:00:00,29.4,29.43,29.38,29.4,792400.0,23.3298,23.3536,23.3139,23.3298,792400.0
2013-03-08 11:30:00,29.4,29.44,29.38,29.43,571400.0,23.3298,23.3615,23.3139,23.3536,571400.0
2013-03-08 12:00:00,29.43,29.44,29.41,29.43,777400.0,23.3536,23.3615,23.3377,23.3536,777400.0
2013-03-08 12:30:00,29.43,29.44,29.41,29.43,526600.0,23.3536,23.3615,23.3377,23.3536,526600.0
2013-03-08 13:00:00,29.43,29.49,29.4,29.4,592400.0,23.3536,23.4012,23.3298,23.3298,592400.0
2013-03-08 13:30:00,29.41,29.43,29.38,29.41,358600.0,23.3377,23.3536,23.3139,23.3377,358600.0
2013-03-08 14:00:00,29.41,29.46,29.41,29.43,459400.0,23.3377,23.3774,23.3377,23.3536,459400.0
2013-03-08 14:30:00,29.43,29.46,29.4,29.43,566200.0,23.3536,23.3774,23.3298,23.3536,566200.0
2013-03-08 15:00:00,29.43,29.47,29.08,29.44,861800.0,23.3536,23.3853,23.0758,23.3615,861800.0
2013-03-08 15:30:00,29.44,29.49,29.33,29.33,2045600.0,23.3615,23.4012,23.2742,23.2742,2045600.0
2013-03-11 09:30:00,29.2,29.3,29.17,29.26,1207800.0,23.1711,23.2504,23.1473,23.2187,1207800.0
2013-03-11 10:00:00,29.26,29.33,29.26,29.31,951000.0,23.2187,23.2742,23.2187,23.2584,951000.0
2013-03-11 10:30:00,29.31,29.4,29.31,29.4,653000.0,23.2584,23.3298,23.2584,23.3298,653000.0
2013-03-11 11:00:00,29.39,29.47,29.39,29.42,901000.0,23.3218,23.3853,23.3218,23.3456,901000.0
2013-03-11 11:30:00,29.42,29.42,29.34,29.35,452000.0,23.3456,23.3456,23.2822,23.2901,452000.0
2013-03-11 12:00:00,29.35,29.38,29.34,29.35,736800.0,23.2901,23.3139,23.2822,23.2901,736800.0
2013-03-11 12:30:00,29.35,29.36,29.3,29.35,337800.0,23.2901,23.298,23.2504,23.2901,337800.0
2013-03-11 13:00:00,29.36,29.4,29.33,29.39,443600.0,23.298,23.3298,23.2742,23.3218,443600.0
2013-03-11 13:30:00,29.39,29.42,29.39,29.41,313200.0,23.3218,23.3456,23.3218,23.3377,313200.0
2013-03-11 14:00:00,29.41,29.41,29.31,29.33,363400.0,23.3377,23.3377,23.2584,23.2742,363400.0
2013-03-11 14:30:00,29.33,29.36,29.31,29.33,528200.0,23.2742,23.298,23.2584,23.2742,528200.0
2013-03-11 15:00:00,29.33,29.34,29.28,29.34,616800.0,23.2742,23.2822,23.2345,23.2822,616800.0
2013-03-11 15:30:00,29.33,29.34,29.3,29.3,1415200.0,23.2742,23.2822,23.2504,23.2504,1415200.0
2013-03-12 09:30:00,29.29,29.3,29.14,29.17,1214800.0,23.2425,23.2504,23.1235,23.1473,1214800.0
2013-03-12 10:00:00,29.17,29.28,29.16,29.25,1123600.0,23.1473,23.2345,23.1393,23.2107,1123600.0
2013-03-12 10:30:00,29.25,29.28,29.15,29.15,952800.0,23.2107,23.2345,23.1314,23.1314,952800.0
2013-03-12 11:00:00,29.15,29.16,29.03,29.05,1351400.0,23.1314,23.1393,23.0362,23.052,1351400.0
2013-03-12 11:30:00,29.05,29.17,29.05,29.14,740600.0,23.052,23.1473,23.052,23.1235,740600.0
2013-03-12 12:00:00,29.14,29.15,29.11,29.12,351400.0,23.1235,23.1314,23.0996,23.1076,351400.0
2013-03-12 12:30:00,29.12,29.16,29.09,29.11,552200.0,23.1076,23.1393,23.0838,23.0996,552200.0
2013-03-12 13:00:00,29.1,29.11,29.05,29.06,329800.0,23.0917,23.0996,23.052,23.06,329800.0
2013-03-12 13:30:00,29.06,29.1,28.99,29.03,613600.0,23.06,23.0917,23.0044,23.0362,613600.0
2013-03-12 14:00:00,29.03,29.07,29.0,29.06,528400.0,23.0362,23.0679,23.0124,23.06,528400.0
2013-03-12 14:30:00,29.06,29.09,29.0,29.0,982800.0,23.06,23.0838,23.0124,23.0124,982800.0
2013-03-12 15:00:00,29.0,29.13,29.0,29.13,723600.0,23.0124,23.1155,23.0124,23.1155,723600.0
2013-03-12 15:30:00,29.13,29.15,29.11,29.14,1468400.0,23.1155,23.1314,23.0996,23.1235,1468400.0
2013-03-13 09:30:00,29.17,29.33,29.14,29.32,1803200.0,23.1473,23.2742,23.1235,23.2663,1803200.0
2013-03-13 10:00:00,29.31,29.33,29.26,29.29,1309600.0,23.2584,23.2742,23.2187,23.2425,1309600.0
2013-03-13 10:30:00,29.29,29.34,29.27,29.33,856800.0,23.2425,23.2822,23.2266,23.2742,856800.0
2013-03-13 11:00:00,29.33,29.38,29.33,29.34,777600.0,23.2742,23.3139,23.2742,23.2822,777600.0
2013-03-13 11:30:00,29.33,29.36,29.24,29.24,717600.0,23.2742,23.298,23.2028,23.2028,717600.0
2013-03-13 12:00:00,29.24,29.31,29.21,29.3,864400.0,23.2028,23.2584,23.179,23.2504,864400.0
2013-03-13 12:30:00,29.3,29.35,29.28,29.33,621200.0,23.2504,23.2901,23.2345,23.2742,621200.0
2013-03-13 13:00:00,29.35,29.36,29.31,29.33,819600.0,23.2901,23.298,23.2584,23.2742,819600.0
2013-03-13 13:30:00,29.33,29.37,29.32,29.36,728800.0,23.2742,23.306,23.2663,23.298,728800.0
2013-03-13 14:00:00,29.36,29.38,29.31,29.36,1000400.0,23.298,23.3139,23.2584,23.298,1000400.0
2013-03-13 14:30:00,29.36,29.4,29.36,29.38,977600.0,23.298,23.3298,23.298,23.3139,977600.0
2013-03-13 15:00:00,29.38,29.39,29.33,29.33,1008400.0,23.3139,23.3218,23.2742,23.2742,1008400.0
2013-03-13 15:30:00,29.33,29.35,29.29,29.29,2273200.0,23.2742,23.2901,23.2425,23.2425,2273200.0
2013-03-14 09:30:00,29.26,29.38,28.71,29.02,2729600.0,23.2187,23.3139,22.7822,23.0282,2729600.0
2013-03-14 10:00:00,29.02,29.05,28.86,28.93,780600.0,23.0282,23.052,22.9013,22.9568,780600.0
2013-03-14 10:30:00,28.93,28.97,28.79,28.86,1246800.0,22.9568,22.9886,22.8457,22.9013,1246800.0
2013-03-14 11:00:00,28.85,28.88,28.79,28.85,593400.0,22.8933,22.9171,22.8457,22.8933,593400.0
2013-03-14 11:30:00,28.84,28.89,28.82,28.87,580400.0,22.8854,22.9251,22.8695,22.9092,580400.0
2013-03-14 12:00:00,28.87,28.88,28.71,28.75,1347600.0,22.9092,22.9171,22.7822,22.814,1347600.0
2013-03-14 12:30:00,28.75,28.86,28.75,28.78,845800.0,22.814,22.9013,22.814,22.8378,845800.0
2013-03-14 13:00:00,28.78,28.83,28.73,28.82,536200.0,22.8378,22.8775,22.7981,22.8695,536200.0
2013-03-14 13:30:00,28.81,28.81,28.72,28.74,816200.0,22.8616,22.8616,22.7902,22.806,816200.0
2013-03-14 14:00:00,28.74,28.83,28.73,28.81,736800.0,22.806,22.8775,22.7981,22.8616,736800.0
2013-03-14 14:30:00,28.81,28.89,28.81,28.86,562000.0,22.8616,22.9251,22.8616,22.9013,562000.0
2013-03-14 15:00:00,28.86,28.89,28.83,28.86,809200.0,22.9013,22.9251,22.8775,22.9013,809200.0
2013-03-14 15:30:00,28.86,28.87,28.78,28.84,1706600.0,22.9013,22.9092,22.8378,22.8854,1706600.0
2013-03-15 09:30:00,28.68,28.93,28.68,28.71,4223000.0,22.7584,22.9568,22.7584,22.7822,4223000.0
2013-03-15 10:00:00,28.71,28.75,28.63,28.72,627000.0,22.7822,22.814,22.7188,22.7902,627000.0
2013-03-15 10:30:00,28.72,28.78,28.68,28.78,499000.0,22.7902,22.8378,22.7584,22.8378,499000.0
2013-03-15 11:00:00,28.78,28.87,28.75,28.85,392000.0,22.8378,22.9092,22.814,22.8933,392000.0
2013-03-15 11:30:00,28.85,28.88,28.81,28.84,595000.0,22.8933,22.9171,22.8616,22.8854,595000.0
2013-03-15 12:00:00,28.84,28.87,28.81,28.82,386200.0,22.8854,22.9092,22.8616,22.8695,386200.0
2013-03-15 12:30:00,28.82,28.83,28.8,28.83,399600.0,22.8695,22.8775,22.8537,22.8775,399600.0
2013-03-15 13:00:00,28.83,28.83,28.75,28.75,287800.0,22.8775,22.8775,22.814,22.814,287800.0
2013-03-15 13:30:00,28.76,28.78,28.75,28.77,286200.0,22.8219,22.8378,22.814,22.8298,286200.0
2013-03-15 14:00:00,28.77,28.78,28.74,28.74,622800.0,22.8298,22.8378,22.806,22.806,622800.0
2013-03-15 14:30:00,28.74,28.78,28.72,28.75,437000.0,22.806,22.8378,22.7902,22.814,437000.0
2013-03-15 15:00:00,28.74,28.79,28.74,28.76,519400.0,22.806,22.8457,22.806,22.8219,519400.0
2013-03-15 15:30:00,28.77,28.86,28.74,28.85,1682400.0,22.8298,22.9013,22.806,22.8933,1682400.0
2013-03-18 09:30:00,28.5,28.67,28.43,28.64,840200.0,22.6156,22.7505,22.56,22.7267,840200.0
2013-03-18 10:00:00,28.64,28.71,28.5,28.53,776200.0,22.7267,22.7822,22.6156,22.6394,776200.0
2013-03-18 10:30:00,28.53,28.57,28.4,28.45,787600.0,22.6394,22.6711,22.5362,22.5759,787600.0
2013-03-18 11:00:00,28.45,28.55,28.42,28.51,689000.0,22.5759,22.6553,22.5521,22.6235,689000.0
2013-03-18 11:30:00,28.51,28.58,28.49,28.56,517000.0,22.6235,22.6791,22.6077,22.6632,517000.0
2013-03-18 12:00:00,28.56,28.67,28.56,28.59,385200.0,22.6632,22.7505,22.6632,22.687,385200.0
2013-03-18 12:30:00,28.59,28.61,28.48,28.49,425600.0,22.687,22.7029,22.5997,22.6077,425600.0
2013-03-18 13:00:00,28.49,28.53,28.45,28.46,348200.0,22.6077,22.6394,22.5759,22.5839,348200.0
2013-03-18 13:30:00,28.46,28.5,28.46,28.47,293000.0,22.5839,22.6156,22.5839,22.5918,293000.0
2013-03-18 14:00:00,28.47,28.63,28.46,28.61,453200.0,22.5918,22.7188,22.5839,22.7029,453200.0
2013-03-18 14:30:00,28.61,28.63,28.47,28.47,726200.0,22.7029,22.7188,22.5918,22.5918,726200.0
2013-03-18 15:00:00,28.48,28.52,28.42,28.44,798400.0,22.5997,22.6315,22.5521,22.568,798400.0
2013-03-18 15:30:00,28.44,28.5,28.38,28.47,1609200.0,22.568,22.6156,22.5204,22.5918,1609200.0
2013-03-19 09:30:00,28.25,28.49,28.23,28.3,1429200.0,22.4172,22.6077,22.4013,22.4569,1429200.0
2013-03-19 10:00:00,28.29,28.33,28.15,28.19,1285400.0,22.449,22.4807,22.3379,22.3696,1285400.0
2013-03-19 10:30:00,28.19,28.25,28.13,28.25,863800.0,22.3696,22.4172,22.322,22.4172,863800.0
2013-03-19 11:00:00,28.24,28.41,28.2,28.4,906800.0,22.4093,22.5442,22.3775,22.5362,906800.0
2013-03-19 11:30:00,28.4,28.42,28.1,28.12,934000.0,22.5362,22.5521,22.2982,22.3141,934000.0
2013-03-19 12:00:00,28.12,28.18,28.08,28.16,733200.0,22.3141,22.3617,22.2823,22.3458,733200.0
2013-03-19 12:30:00,28.16,28.19,28.09,28.11,386200.0,22.3458,22.3696,22.2902,22.3061,386200.0
2013-03-19 13:00:00,28.11,28.11,27.98,28.06,1001400.0,22.3061,22.3061,22.203,22.2664,1001400.0
2013-03-19 13:30:00,28.06,28.16,28.05,28.14,605200.0,22.2664,22.3458,22.2585,22.3299,605200.0
2013-03-19 14:00:00,28.14,28.22,28.14,28.19,846400.0,22.3299,22.3934,22.3299,22.3696,846400.0
2013-03-19 14:30:00,28.18,28.29,28.18,28.28,605200.0,22.3617,22.449,22.3617,22.441,605200.0
2013-03-19 15:00:00,28.28,28.4,28.24,28.32,1077600.0,22.441,22.5362,22.4093,22.4728,1077600.0
2013-03-19 15:30:00,28.32,28.43,28.28,28.41,1606800.0,22.4728,22.56,22.441,22.5442,1606800.0
2013-03-20 09:30:00,28.63,28.7,28.5,28.56,848800.0,22.7188,22.7743,22.6156,22.6632,848800.0
2013-03-20 10:00:00,28.55,28.64,28.54,28.58,390400.0,22.6553,22.7267,22.6473,22.6791,390400.0
2013-03-20 10:30:00,28.59,28.61,28.5,28.57,494600.0,22.687,22.7029,22.6156,22.6711,494600.0
2013-03-20 11:00:00,28.57,28.63,28.54,28.59,295400.0,22.6711,22.7188,22.6473,22.687,295400.0
2013-03-20 11:30:00,28.58,28.61,28.52,28.53,278200.0,22.6791,22.7029,22.6315,22.6394,278200.0
2013-03-20 12:00:00,28.52,28.59,28.52,28.59,240000.0,22.6315,22.687,22.6315,22.687,240000.0
2013-03-20 12:30:00,28.59,28.59,28.53,28.54,230200.0,22.687,22.687,22.6394,22.6473,230200.0
2013-03-20 13:00:00,28.54,28.58,28.53,28.54,283000.0,22.6473,22.6791,22.6394,22.6473,283000.0
2013-03-20 13:30:00,28.54,28.56,28.51,28.54,353200.0,22.6473,22.6632,22.6235,22.6473,353200.0
2013-03-20 14:00:00,28.54,28.63,28.52,28.61,644800.0,22.6473,22.7188,22.6315,22.7029,644800.0
2013-03-20 14:30:00,28.61,28.63,28.57,28.6,401600.0,22.7029,22.7188,22.6711,22.6949,401600.0
2013-03-20 15:00:00,28.6,28.73,28.57,28.71,1571200.0,22.6949,22.7981,22.6711,22.7822,1571200.0
2013-03-20 15:30:00,28.71,28.81,28.66,28.72,2670000.0,22.7822,22.8616,22.7426,22.7902,2670000.0
2013-03-21 09:30:00,28.65,28.67,28.42,28.58,897400.0,22.7346,22.7505,22.5521,22.6791,897400.0
2013-03-21 10:00:00,28.57,28.6,28.42,28.45,516200.0,22.6711,22.6949,22.5521,22.5759,516200.0
2013-03-21 10:30:00,28.45,28.46,28.38,28.4,848800.0,22.5759,22.5839,22.5204,22.5362,848800.0
2013-03-21 11:00:00,28.4,28.56,28.38,28.56,874600.0,22.5362,22.6632,22.5204,22.6632,874600.0
2013-03-21 11:30:00,28.56,28.69,28.55,28.61,600600.0,22.6632,22.7664,22.6553,22.7029,600600.0
2013-03-21 12:00:00,28.62,28.66,28.55,28.61,366200.0,22.7108,22.7426,22.6553,22.7029,366200.0
2013-03-21 12:30:00,28.62,28.71,28.61,28.68,299800.0,22.7108,22.7822,22.7029,22.7584,299800.0
2013-03-21 13:00:00,28.68,28.68,28.6,28.6,607600.0,22.7584,22.7584,22.6949,22.6949,607600.0
2013-03-21 13:30:00,28.61,28.61,28.49,28.54,372800.0,22.7029,22.7029,22.6077,22.6473,372800.0
2013-03-21 14:00:00,28.54,28.57,28.42,28.54,501800.0,22.6473,22.6711,22.5521,22.6473,501800.0
2013-03-21 14:30:00,28.54,28.6,28.48,28.58,244800.0,22.6473,22.6949,22.5997,22.6791,244800.0
2013-03-21 15:00:00,28.59,28.65,28.53,28.59,439600.0,22.687,22.7346,22.6394,22.687,439600.0
2013-03-21 15:30:00,28.6,28.6,28.5,28.53,1031200.0,22.6949,22.6949,22.6156,22.6394,1031200.0
2013-03-22 09:30:00,28.65,28.7,28.58,28.64,862000.0,22.7346,22.7743,22.6791,22.7267,862000.0
2013-03-22 10:00:00,28.64,28.77,28.61,28.77,413000.0,22.7267,22.8298,22.7029,22.8298,413000.0
2013-03-22 10:30:00,28.77,28.8,28.67,28.79,768800.0,22.8298,22.8537,22.7505,22.8457,768800.0
2013-03-22 11:00:00,28.8,28.88,28.79,28.84,733400.0,22.8537,22.9171,22.8457,22.8854,733400.0
2013-03-22 11:30:00,28.84,28.84,28.72,28.72,286400.0,22.8854,22.8854,22.7902,22.7902,286400.0
2013-03-22 12:00:00,28.72,28.74,28.67,28.7,242200.0,22.7902,22.806,22.7505,22.7743,242200.0
2013-03-22 12:30:00,28.7,28.71,28.65,28.71,219000.0,22.7743,22.7822,22.7346,22.7822,219000.0
2013-03-22 13:00:00,28.71,28.78,28.7,28.77,228400.0,22.7822,22.8378,22.7743,22.8298,228400.0
2013-03-22 13:30:00,28.76,28.78,28.71,28.71,207200.0,22.8219,22.8378,22.7822,22.7822,207200.0
2013-03-22 14:00:00,28.72,28.74,28.7,28.7,303000.0,22.7902,22.806,22.7743,22.7743,303000.0
2013-03-22 14:30:00,28.71,28.75,28.67,28.74,231200.0,22.7822,22.814,22.7505,22.806,231200.0
2013-03-22 15:00:00,28.75,28.75,28.68,28.7,319800.0,22.814,22.814,22.7584,22.7743,319800.0
2013-03-22 15:30:00,28.7,28.73,28.6,28.69,1339000.0,22.7743,22.7981,22.6949,22.7664,1339000.0
2013-03-25 09:30:00,28.84,28.92,28.67,28.68,1005400.0,22.8854,22.9489,22.7505,22.7584,1005400.0
2013-03-25 10:00:00,28.68,28.72,28.44,28.52,1174800.0,22.7584,22.7902,22.568,22.6315,1174800.0
2013-03-25 10:30:00,28.52,28.53,28.22,28.22,1187800.0,22.6315,22.6394,22.3934,22.3934,1187800.0
2013-03-25 11:00:00,28.22,28.31,28.17,28.18,1014000.0,22.3934,22.4648,22.3537,22.3617,1014000.0
2013-03-25 11:30:00,28.18,28.29,28.18,28.27,801200.0,22.3617,22.449,22.3617,22.4331,801200.0
2013-03-25 12:00:00,28.27,28.31,28.2,28.21,497600.0,22.4331,22.4648,22.3775,22.3855,497600.0
2013-03-25 12:30:00,28.21,28.24,28.18,28.19,520000.0,22.3855,22.4093,22.3617,22.3696,520000.0
2013-03-25 13:00:00,28.19,28.23,28.08,28.22,774600.0,22.3696,22.4013,22.2823,22.3934,774600.0
2013-03-25 13:30:00,28.21,28.32,28.16,28.3,481800.0,22.3855,22.4728,22.3458,22.4569,481800.0
2013-03-25 14:00:00,28.31,28.33,28.27,28.29,343200.0,22.4648,22.4807,22.4331,22.449,343200.0
2013-03-25 14:30:00,28.29,28.31,28.24,28.29,346200.0,22.449,22.4648,22.4093,22.449,346200.0
2013-03-25 15:00:00,28.29,28.29,28.2,28.24,366200.0,22.449,22.449,22.3775,22.4093,366200.0
2013-03-25 15:30:00,28.24,28.36,28.23,28.34,1207000.0,22.4093,22.5045,22.4013,22.4886,1207000.0
2013-03-26 09:30:00,28.46,28.58,28.42,28.47,611200.0,22.5839,22.6791,22.5521,22.5918,611200.0
2013-03-26 10:00:00,28.47,28.57,28.4,28.5,461600.0,22.5918,22.6711,22.5362,22.6156,461600.0
2013-03-26 10:30:00,28.5,28.53,28.36,28.48,522600.0,22.6156,22.6394,22.5045,22.5997,522600.0
2013-03-26 11:00:00,28.47,28.49,28.4,28.43,231200.0,22.5918,22.6077,22.5362,22.56,231200.0
2013-03-26 11:30:00,28.42,28.53,28.41,28.5,463600.0,22.5521,22.6394,22.5442,22.6156,463600.0
2013-03-26 12:00:00,28.5,28.53,28.39,28.43,483800.0,22.6156,22.6394,22.5283,22.56,483800.0
2013-03-26 12:30:00,28.44,28.5,28.42,28.49,176000.0,22.568,22.6156,22.5521,22.6077,176000.0
2013-03-26 13:00:00,28.49,28.54,28.49,28.53,291400.0,22.6077,22.6473,22.6077,22.6394,291400.0
2013-03-26 13:30:00,28.53,28.53,28.46,28.48,234800.0,22.6394,22.6394,22.5839,22.5997,234800.0
2013-03-26 14:00:00,28.48,28.53,28.44,28.45,344200.0,22.5997,22.6394,22.568,22.5759,344200.0
2013-03-26 14:30:00,28.44,28.48,28.43,28.48,316400.0,22.568,22.5997,22.56,22.5997,316400.0
2013-03-26 15:00:00,28.48,28.52,28.46,28.5,296400.0,22.5997,22.6315,22.5839,22.6156,296400.0
2013-03-26 15:30:00,28.5,28.53,28.48,28.53,942400.0,22.6156,22.6394,22.5997,22.6394,942400.0
2013-03-27 09:30:00,28.43,28.45,28.15,28.18,1972800.0,22.56,22.5759,22.3379,22.3617,1972800.0
2013-03-27 10:00:00,28.18,28.26,28.11,28.26,726400.0,22.3617,22.4251,22.3061,22.4251,726400.0
2013-03-27 10:30:00,28.26,28.38,28.25,28.29,571000.0,22.4251,22.5204,22.4172,22.449,571000.0
2013-03-27 11:00:00,28.3,28.35,28.3,28.31,366000.0,22.4569,22.4966,22.4569,22.4648,366000.0
2013-03-27 11:30:00,28.31,28.42,28.31,28.41,555400.0,22.4648,22.5521,22.4648,22.5442,555400.0
2013-03-27 12:00:00,28.41,28.43,28.36,28.39,206400.0,22.5442,22.56,22.5045,22.5283,206400.0
2013-03-27 12:30:00,28.39,28.43,28.32,28.36,193200.0,22.5283,22.56,22.4728,22.5045,193200.0
2013-03-27 13:00:00,28.36,28.37,28.29,28.31,229800.0,22.5045,22.5124,22.449,22.4648,229800.0
2013-03-27 13:30:00,28.31,28.4,28.29,28.39,185600.0,22.4648,22.5362,22.449,22.5283,185600.0
2013-03-27 14:00:00,28.39,28.43,28.38,28.42,172400.0,22.5283,22.56,22.5204,22.5521,172400.0
2013-03-27 14:30:00,28.43,28.45,28.41,28.43,220000.0,22.56,22.5759,22.5442,22.56,220000.0
2013-03-27 15:00:00,28.43,28.48,28.4,28.46,398600.0,22.56,22.5997,22.5362,22.5839,398600.0
2013-03-27 15:30:00,28.47,28.48,28.42,28.46,892600.0,22.5918,22.5997,22.5521,22.5839,892600.0
2013-03-28 09:30:00,28.46,28.63,28.46,28.54,676400.0,22.5839,22.7188,22.5839,22.6473,676400.0
2013-03-28 10:00:00,28.54,28.61,28.5,28.61,583800.0,22.6473,22.7029,22.6156,22.7029,583800.0
2013-03-28 10:30:00,28.6,28.63,28.53,28.6,363200.0,22.6949,22.7188,22.6394,22.6949,363200.0
2013-03-28 11:00:00,28.59,28.6,28.52,28.56,323200.0,22.687,22.6949,22.6315,22.6632,323200.0
2013-03-28 11:30:00,28.56,28.58,28.52,28.55,261200.0,22.6632,22.6791,22.6315,22.6553,261200.0
2013-03-28 12:00:00,28.55,28.57,28.49,28.5,265600.0,22.6553,22.6711,22.6077,22.6156,265600.0
2013-03-28 12:30:00,28.5,28.5,28.45,28.48,278400.0,22.6156,22.6156,22.5759,22.5997,278400.0
2013-03-28 13:00:00,28.48,28.48,28.44,28.45,202800.0,22.5997,22.5997,22.568,22.5759,202800.0
2013-03-28 13:30:00,28.46,28.47,28.43,28.44,222600.0,22.5839,22.5918,22.56,22.568,222600.0
2013-03-28 14:00:00,28.45,28.5,28.43,28.5,202000.0,22.5759,22.6156,22.56,22.6156,202000.0
2013-03-28 14:30:00,28.5,28.52,28.48,28.5,220000.0,22.6156,22.6315,22.5997,22.6156,220000.0
2013-03-28 15:00:00,28.5,28.55,28.48,28.54,408600.0,22.6156,22.6553,22.5997,22.6473,408600.0
2013-03-28 15:30:00,28.54,28.54,28.47,28.47,1129400.0,22.6473,22.6473,22.5918,22.5918,1129400.0
2013-04-01 09:30:00,28.53,28.67,28.5,28.62,720000.0,22.6394,22.7505,22.6156,22.7108,720000.0
2013-04-01 10:00:00,28.62,28.63,28.48,28.49,665800.0,22.7108,22.7188,22.5997,22.6077,665800.0
2013-04-01 10:30:00,28.49,28.5,28.43,28.44,1163200.0,22.6077,22.6156,22.56,22.568,1163200.0
2013-04-01 11:00:00,28.43,28.47,28.4,28.46,410600.0,22.56,22.5918,22.5362,22.5839,410600.0
2013-04-01 11:30:00,28.46,28.51,28.44,28.47,294800.0,22.5839,22.6235,22.568,22.5918,294800.0
2013-04-01 12:00:00,28.46,28.5,28.45,28.48,287600.0,22.5839,22.6156,22.5759,22.5997,287600.0
2013-04-01 12:30:00,28.48,28.49,28.42,28.49,287400.0,22.5997,22.6077,22.5521,22.6077,287400.0
2013-04-01 13:00:00,28.48,28.55,28.48,28.51,273000.0,22.5997,22.6553,22.5997,22.6235,273000.0
2013-04-01 13:30:00,28.52,28.59,28.52,28.53,445200.0,22.6315,22.687,22.6315,22.6394,445200.0
2013-04-01 14:00:00,28.53,28.59,28.53,28.53,348400.0,22.6394,22.687,22.6394,22.6394,348400.0
2013-04-01 14:30:00,28.53,28.53,28.4,28.41,385800.0,22.6394,22.6394,22.5362,22.5442,385800.0
2013-04-01 15:00:00,28.41,28.42,28.33,28.36,507200.0,22.5442,22.5521,22.4807,22.5045,507200.0
2013-04-01 15:30:00,28.36,28.43,28.34,28.43,744400.0,22.5045,22.56,22.4886,22.56,744400.0
2013-04-02 09:30:00,28.58,28.8,28.58,28.78,1052000.0,22.6791,22.8537,22.6791,22.8378,1052000.0
2013-04-02 10:00:00,28.77,28.81,28.69,28.79,601800.0,22.8298,22.8616,22.7664,22.8457,601800.0
2013-04-02 10:30:00,28.79,28.86,28.68,28.84,1708800.0,22.8457,22.9013,22.7584,22.8854,1708800.0
2013-04-02 11:00:00,28.84,28.93,28.75,28.91,776600.0,22.8854,22.9568,22.814,22.9409,776600.0
2013-04-02 11:30:00,28.9,28.91,28.8,28.84,505000.0,22.933,22.9409,22.8537,22.8854,505000.0
2013-04-02 12:00:00,28.84,28.9,28.82,28.89,283800.0,22.8854,22.933,22.8695,22.9251,283800.0
2013-04-02 12:30:00,28.89,28.98,28.88,28.97,578200.0,22.9251,22.9965,22.9171,22.9886,578200.0
2013-04-02 13:00:00,28.97,28.98,28.94,28.95,559600.0,22.9886,22.9965,22.9647,22.9727,559600.0
2013-04-02 13:30:00,28.96,29.01,28.93,29.0,752400.0,22.9806,23.0203,22.9568,23.0124,752400.0
2013-04-02 14:00:00,29.0,29.17,29.0,29.15,1287400.0,23.0124,23.1473,23.0124,23.1314,1287400.0
2013-04-02 14:30:00,29.15,29.15,28.99,29.0,1021400.0,23.1314,23.1314,23.0044,23.0124,1021400.0
2013-04-02 15:00:00,29.01,29.06,28.98,29.06,1096600.0,23.0203,23.06,22.9965,23.06,1096600.0
2013-04-02 15:30:00,29.06,29.15,29.03,29.13,2093200.0,23.06,23.1314,23.0362,23.1155,2093200.0
2013-04-03 09:30:00,29.21,29.45,29.14,29.38,1698600.0,23.179,23.3694,23.1235,23.3139,1698600.0
2013-04-03 10:00:00,29.38,29.38,29.23,29.33,908000.0,23.3139,23.3139,23.1949,23.2742,908000.0
2013-04-03 10:30:00,29.32,29.35,29.2,29.2,829000.0,23.2663,23.2901,23.1711,23.1711,829000.0
2013-04-03 11:00:00,29.2,29.22,29.09,29.1,707400.0,23.1711,23.1869,23.0838,23.0917,707400.0
2013-04-03 11:30:00,29.1,29.17,29.08,29.13,509000.0,23.0917,23.1473,23.0758,23.1155,509000.0
2013-04-03 12:00:00,29.12,29.14,29.03,29.03,420400.0,23.1076,23.1235,23.0362,23.0362,420400.0
2013-04-03 12:30:00,29.02,29.09,29.01,29.02,427400.0,23.0282,23.0838,23.0203,23.0282,427400.0
2013-04-03 13:00:00,29.02,29.06,28.99,29.03,451000.0,23.0282,23.06,23.0044,23.0362,451000.0
2013-04-03 13:30:00,29.03,29.03,28.93,28.93,621000.0,23.0362,23.0362,22.9568,22.9568,621000.0
2013-04-03 14:00:00,28.93,28.97,28.85,28.86,996600.0,22.9568,22.9886,22.8933,22.9013,996600.0
2013-04-03 14:30:00,28.86,28.91,28.84,28.9,574800.0,22.9013,22.9409,22.8854,22.933,574800.0
2013-04-03 15:00:00,28.9,28.9,28.75,28.78,738000.0,22.933,22.933,22.814,22.8378,738000.0
2013-04-03 15:30:00,28.77,28.88,28.69,28.85,1575800.0,22.8298,22.9171,22.7664,22.8933,1575800.0
2013-04-04 09:30:00,28.81,29.08,28.81,29.03,624600.0,22.8616,23.0758,22.8616,23.0362,624600.0
2013-04-04 10:00:00,29.03,29.16,29.0,29.01,750000.0,23.0362,23.1393,23.0124,23.0203,750000.0
2013-04-04 10:30:00,29.0,29.08,28.97,28.99,656200.0,23.0124,23.0758,22.9886,23.0044,656200.0
2013-04-04 11:00:00,28.99,29.06,28.98,29.0,392400.0,23.0044,23.06,22.9965,23.0124,392400.0
2013-04-04 11:30:00,28.99,29.0,28.85,28.95,557000.0,23.0044,23.0124,22.8933,22.9727,557000.0
2013-04-04 12:00:00,28.95,28.95,28.83,28.91,308600.0,22.9727,22.9727,22.8775,22.9409,308600.0
2013-04-04 12:30:00,28.9,28.97,28.9,28.94,243200.0,22.933,22.9886,22.933,22.9647,243200.0
2013-04-04 13:00:00,28.94,28.94,28.86,28.93,212400.0,22.9647,22.9647,22.9013,22.9568,212400.0
2013-04-04 13:30:00,28.93,28.98,28.91,28.93,636200.0,22.9568,22.9965,22.9409,22.9568,636200.0
2013-04-04 14:00:00,28.93,28.96,28.92,28.94,317600.0,22.9568,22.9806,22.9489,22.9647,317600.0
2013-04-04 14:30:00,28.94,28.95,28.93,28.93,261400.0,22.9647,22.9727,22.9568,22.9568,261400.0
2013-04-04 15:00:00,28.93,28.99,28.93,28.98,566600.0,22.9568,23.0044,22.9568,22.9965,566600.0
2013-04-04 15:30:00,28.98,29.08,28.97,29.05,1315800.0,22.9965,23.0758,22.9886,23.052,1315800.0
2013-04-05 09:30:00,28.59,28.61,28.36,28.45,1523400.0,22.687,22.7029,22.5045,22.5759,1523400.0
2013-04-05 10:00:00,28.44,28.58,28.36,28.54,1036000.0,22.568,22.6791,22.5045,22.6473,1036000.0
2013-04-05 10:30:00,28.55,28.59,28.46,28.5,581600.0,22.6553,22.687,22.5839,22.6156,581600.0
2013-04-05 11:00:00,28.5,28.65,28.5,28.61,434400.0,22.6156,22.7346,22.6156,22.7029,434400.0
2013-04-05 11:30:00,28.61,28.86,28.6,28.86,632800.0,22.7029,22.9013,22.6949,22.9013,632800.0
2013-04-05 12:00:00,28.86,28.88,28.75,28.77,343400.0,22.9013,22.9171,22.814,22.8298,343400.0
2013-04-05 12:30:00,28.77,28.85,28.77,28.78,256600.0,22.8298,22.8933,22.8298,22.8378,256600.0
2013-04-05 13:00:00,28.78,28.86,28.77,28.8,223200.0,22.8378,22.9013,22.8298,22.8537,223200.0
2013-04-05 13:30:00,28.81,28.84,28.78,28.79,280400.0,22.8616,22.8854,22.8378,22.8457,280400.0
2013-04-05 14:00:00,28.8,28.82,28.76,28.79,264000.0,22.8537,22.8695,22.8219,22.8457,264000.0
2013-04-05 14:30:00,28.8,28.85,28.78,28.84,318000.0,22.8537,22.8933,22.8378,22.8854,318000.0
2013-04-05 15:00:00,28.83,28.88,28.81,28.88,546200.0,22.8775,22.9171,22.8616,22.9171,546200.0
2013-04-05 15:30:00,28.88,28.94,28.85,28.9,1031000.0,22.9171,22.9647,22.8933,22.933,1031000.0
2013-04-08 09:30:00,28.93,29.02,28.91,28.98,720200.0,22.9568,23.0282,22.9409,22.9965,720200.0
2013-04-08 10:00:00,28.99,28.99,28.82,28.83,487600.0,23.0044,23.0044,22.8695,22.8775,487600.0
2013-04-08 10:30:00,28.83,28.85,28.78,28.8,611000.0,22.8775,22.8933,22.8378,22.8537,611000.0
2013-04-08 11:00:00,28.8,28.86,28.73,28.84,361000.0,22.8537,22.9013,22.7981,22.8854,361000.0
2013-04-08 11:30:00,28.85,28.9,28.84,28.88,246000.0,22.8933,22.933,22.8854,22.9171,246000.0
2013-04-08 12:00:00,28.88,28.9,28.78,28.83,313000.0,22.9171,22.933,22.8378,22.8775,313000.0
2013-04-08 12:30:00,28.83,28.9,28.83,28.89,239200.0,22.8775,22.933,22.8775,22.9251,239200.0
2013-04-08 13:00:00,28.89,28.93,28.85,28.93,282800.0,22.9251,22.9568,22.8933,22.9568,282800.0
2013-04-08 13:30:00,28.93,29.04,28.9,29.04,366000.0,22.9568,23.0441,22.933,23.0441,366000.0
2013-04-08 14:00:00,29.04,29.05,28.97,28.98,270400.0,23.0441,23.052,22.9886,22.9965,270400.0
2013-04-08 14:30:00,28.98,29.04,28.95,28.95,279600.0,22.9965,23.0441,22.9727,22.9727,279600.0
2013-04-08 15:00:00,28.95,28.99,28.93,28.95,317200.0,22.9727,23.0044,22.9568,22.9727,317200.0
2013-04-08 15:30:00,28.95,29.06,28.94,29.06,1014800.0,22.9727,23.06,22.9647,23.06,1014800.0
2013-04-09 09:30:00,29.06,29.06,28.69,28.76,1185200.0,23.06,23.06,22.7664,22.8219,1185200.0
2013-04-09 10:00:00,28.76,28.85,28.74,28.83,767800.0,22.8219,22.8933,22.806,22.8775,767800.0
2013-04-09 10:30:00,28.83,28.84,28.74,28.78,477200.0,22.8775,22.8854,22.806,22.8378,477200.0
2013-04-09 11:00:00,28.78,28.8,28.59,28.69,522000.0,22.8378,22.8537,22.687,22.7664,522000.0
2013-04-09 11:30:00,28.69,28.73,28.68,28.72,244000.0,22.7664,22.7981,22.7584,22.7902,244000.0
2013-04-09 12:00:00,28.72,28.73,28.68,28.69,318000.0,22.7902,22.7981,22.7584,22.7664,318000.0
2013-04-09 12:30:00,28.69,28.71,28.65,28.65,403200.0,22.7664,22.7822,22.7346,22.7346,403200.0
2013-04-09 13:00:00,28.66,28.77,28.64,28.73,774400.0,22.7426,22.8298,22.7267,22.7981,774400.0
2013-04-09 13:30:00,28.73,28.78,28.65,28.74,484000.0,22.7981,22.8378,22.7346,22.806,484000.0
2013-04-09 14:00:00,28.74,28.77,28.73,28.73,505400.0,22.806,22.8298,22.7981,22.7981,505400.0
2013-04-09 14:30:00,28.73,28.82,28.72,28.8,477000.0,22.7981,22.8695,22.7902,22.8537,477000.0
2013-04-09 15:00:00,28.8,28.84,28.75,28.75,545000.0,22.8537,22.8854,22.814,22.814,545000.0
2013-04-09 15:30:00,28.75,28.77,28.67,28.7,1075800.0,22.814,22.8298,22.7505,22.7743,1075800.0
2013-04-10 09:30:00,28.82,29.0,28.81,28.91,1418800.0,22.8695,23.0124,22.8616,22.9409,1418800.0
2013-04-10 10:00:00,28.91,29.1,28.9,29.05,1360400.0,22.9409,23.0917,22.933,23.052,1360400.0
2013-04-10 10:30:00,29.05,29.13,29.02,29.12,1036400.0,23.052,23.1155,23.0282,23.1076,1036400.0
2013-04-10 11:00:00,29.13,29.16,29.03,29.05,720800.0,23.1155,23.1393,23.0362,23.052,720800.0
2013-04-10 11:30:00,29.05,29.09,29.02,29.05,944400.0,23.052,23.0838,23.0282,23.052,944400.0
2013-04-10 12:00:00,29.05,29.06,29.0,29.01,875600.0,23.052,23.06,23.0124,23.0203,875600.0
2013-04-10 12:30:00,29.02,29.1,29.0,29.08,1157200.0,23.0282,23.0917,23.0124,23.0758,1157200.0
2013-04-10 13:00:00,29.08,29.11,29.06,29.11,808400.0,23.0758,23.0996,23.06,23.0996,808400.0
2013-04-10 13:30:00,29.11,29.13,29.01,29.04,1143600.0,23.0996,23.1155,23.0203,23.0441,1143600.0
2013-04-10 14:00:00,29.05,29.07,29.0,29.01,794800.0,23.052,23.0679,23.0124,23.0203,794800.0
2013-04-10 14:30:00,29.01,29.01,28.92,28.97,1070400.0,23.0203,23.0203,22.9489,22.9886,1070400.0
2013-04-10 15:00:00,28.97,28.99,28.89,28.93,981600.0,22.9886,23.0044,22.9251,22.9568,981600.0
2013-04-10 15:30:00,28.93,28.95,28.86,28.9,2832800.0,22.9568,22.9727,22.9013,22.933,2832800.0
2013-04-11 09:30:00,28.98,29.21,28.9,29.13,1193400.0,22.9965,23.179,22.933,23.1155,1193400.0
2013-04-11 10:00:00,29.11,29.4,29.11,29.4,825600.0,23.0996,23.3298,23.0996,23.3298,825600.0
2013-04-11 10:30:00,29.4,29.49,29.38,29.49,806000.0,23.3298,23.4012,23.3139,23.4012,806000.0
2013-04-11 11:00:00,29.49,29.5,29.38,29.42,677200.0,23.4012,23.4091,23.3139,23.3456,677200.0
2013-04-11 11:30:00,29.42,29.43,29.4,29.42,510800.0,23.3456,23.3536,23.3298,23.3456,510800.0
2013-04-11 12:00:00,29.42,29.43,29.35,29.36,518600.0,23.3456,23.3536,23.2901,23.298,518600.0
2013-04-11 12:30:00,29.36,29.42,29.36,29.42,338400.0,23.298,23.3456,23.298,23.3456,338400.0
2013-04-11 13:00:00,29.42,29.45,29.4,29.43,413000.0,23.3456,23.3694,23.3298,23.3536,413000.0
2013-04-11 13:30:00,29.43,29.49,29.43,29.44,707000.0,23.3536,23.4012,23.3536,23.3615,707000.0
2013-04-11 14:00:00,29.45,29.45,29.39,29.42,616800.0,23.3694,23.3694,23.3218,23.3456,616800.0
2013-04-11 14:30:00,29.41,29.46,29.36,29.41,572800.0,23.3377,23.3774,23.298,23.3377,572800.0
2013-04-11 15:00:00,29.41,29.42,29.29,29.3,602200.0,23.3377,23.3456,23.2425,23.2504,602200.0
2013-04-11 15:30:00,29.3,29.33,29.27,29.29,1497800.0,23.2504,23.2742,23.2266,23.2425,1497800.0
2013-04-12 09:30:00,29.36,29.81,29.3,29.62,1876800.0,23.298,23.6551,23.2504,23.5043,1876800.0
2013-04-12 10:00:00,29.62,29.86,29.55,29.83,1168600.0,23.5043,23.6948,23.4488,23.671,1168600.0
2013-04-12 10:30:00,29.83,29.84,29.49,29.63,1202600.0,23.671,23.6789,23.4012,23.5123,1202600.0
2013-04-12 11:00:00,29.63,29.73,29.55,29.69,489400.0,23.5123,23.5916,23.4488,23.5599,489400.0
2013-04-12 11:30:00,29.69,29.69,29.5,29.59,648800.0,23.5599,23.5599,23.4091,23.4805,648800.0
2013-04-12 12:00:00,29.59,29.6,29.52,29.52,470400.0,23.4805,23.4885,23.425,23.425,470400.0
2013-04-12 12:30:00,29.52,29.55,29.46,29.51,382200.0,23.425,23.4488,23.3774,23.4171,382200.0
2013-04-12 13:00:00,29.51,29.54,29.47,29.48,274200.0,23.4171,23.4409,23.3853,23.3933,274200.0
2013-04-12 13:30:00,29.48,29.48,29.37,29.4,423600.0,23.3933,23.3933,23.306,23.3298,423600.0
2013-04-12 14:00:00,29.4,29.43,29.38,29.4,235400.0,23.3298,23.3536,23.3139,23.3298,235400.0
2013-04-12 14:30:00,29.4,29.51,29.39,29.48,358600.0,23.3298,23.4171,23.3218,23.3933,358600.0
2013-04-12 15:00:00,29.48,29.56,29.48,29.54,436400.0,23.3933,23.4567,23.3933,23.4409,436400.0
2013-04-12 15:30:00,29.54,29.56,29.5,29.54,1261400.0,23.4409,23.4567,23.4091,23.4409,1261400.0
2013-04-15 09:30:00,29.32,29.72,29.28,29.42,2458000.0,23.2663,23.5837,23.2345,23.3456,2458000.0
2013-04-15 10:00:00,29.41,29.48,29.28,29.41,1550000.0,23.3377,23.3933,23.2345,23.3377,1550000.0
2013-04-15 10:30:00,29.41,29.49,29.35,29.43,657600.0,23.3377,23.4012,23.2901,23.3536,657600.0
2013-04-15 11:00:00,29.43,29.46,29.38,29.43,1972000.0,23.3536,23.3774,23.3139,23.3536,1972000.0
2013-04-15 11:30:00,29.43,29.5,29.36,29.39,1211200.0,23.3536,23.4091,23.298,23.3218,1211200.0
2013-04-15 12:00:00,29.39,29.4,29.2,29.22,1502800.0,23.3218,23.3298,23.1711,23.1869,1502800.0
2013-04-15 12:30:00,29.22,29.23,29.07,29.08,1529200.0,23.1869,23.1949,23.0679,23.0758,1529200.0
2013-04-15 13:00:00,29.08,29.23,29.04,29.22,1283200.0,23.0758,23.1949,23.0441,23.1869,1283200.0
2013-04-15 13:30:00,29.23,29.23,29.1,29.11,540400.0,23.1949,23.1949,23.0917,23.0996,540400.0
2013-04-15 14:00:00,29.11,29.11,29.0,29.06,971600.0,23.0996,23.0996,23.0124,23.06,971600.0
2013-04-15 14:30:00,29.07,29.24,29.04,29.06,886800.0,23.0679,23.2028,23.0441,23.06,886800.0
2013-04-15 15:00:00,29.06,29.08,28.91,28.91,1785600.0,23.06,23.0758,22.9409,22.9409,1785600.0
2013-04-15 15:30:00,28.92,28.97,28.8,28.86,3543200.0,22.9489,22.9886,22.8537,22.9013,3543200.0
2013-04-16 09:30:00,28.97,29.08,28.91,28.97,785400.0,22.9886,23.0758,22.9409,22.9886,785400.0
2013-04-16 10:00:00,28.97,28.99,28.86,28.93,599000.0,22.9886,23.0044,22.9013,22.9568,599000.0
2013-04-16 10:30:00,28.93,29.14,28.93,29.11,576400.0,22.9568,23.1235,22.9568,23.0996,576400.0
2013-04-16 11:00:00,29.11,29.26,29.1,29.21,580000.0,23.0996,23.2187,23.0917,23.179,580000.0
2013-04-16 11:30:00,29.21,29.44,29.2,29.41,703800.0,23.179,23.3615,23.1711,23.3377,703800.0
2013-04-16 12:00:00,29.41,29.43,29.35,29.41,348600.0,23.3377,23.3536,23.2901,23.3377,348600.0
2013-04-16 12:30:00,29.41,29.47,29.36,29.46,312200.0,23.3377,23.3853,23.298,23.3774,312200.0
2013-04-16 13:00:00,29.47,29.47,29.4,29.41,513800.0,23.3853,23.3853,23.3298,23.3377,513800.0
2013-04-16 13:30:00,29.41,29.41,29.3,29.31,499400.0,23.3377,23.3377,23.2504,23.2584,499400.0
2013-04-16 14:00:00,29.31,29.34,29.23,29.25,492200.0,23.2584,23.2822,23.1949,23.2107,492200.0
2013-04-16 14:30:00,29.26,29.26,29.17,29.24,457200.0,23.2187,23.2187,23.1473,23.2028,457200.0
2013-04-16 15:00:00,29.24,29.3,29.21,29.29,580200.0,23.2028,23.2504,23.179,23.2425,580200.0
2013-04-16 15:30:00,29.29,29.3,29.23,29.28,1421200.0,23.2425,23.2504,23.1949,23.2345,1421200.0
2013-04-17 09:30:00,29.0,29.28,29.0,29.13,1374000.0,23.0124,23.2345,23.0124,23.1155,1374000.0
2013-04-17 10:00:00,29.13,29.18,29.03,29.05,1134400.0,23.1155,23.1552,23.0362,23.052,1134400.0
2013-04-17 10:30:00,29.05,29.05,28.86,28.86,1307200.0,23.052,23.052,22.9013,22.9013,1307200.0
2013-04-17 11:00:00,28.86,29.02,28.83,29.0,825200.0,22.9013,23.0282,22.8775,23.0124,825200.0
2013-04-17 11:30:00,29.0,29.09,28.93,29.0,526400.0,23.0124,23.0838,22.9568,23.0124,526400.0
2013-04-17 12:00:00,29.0,29.04,28.83,28.85,631600.0,23.0124,23.0441,22.8775,22.8933,631600.0
2013-04-17 12:30:00,28.85,29.03,28.85,29.03,746400.0,22.8933,23.0362,22.8933,23.0362,746400.0
2013-04-17 13:00:00,29.03,29.14,28.97,29.07,876000.0,23.0362,23.1235,22.9886,23.0679,876000.0
2013-04-17 13:30:00,29.07,29.18,29.05,29.11,592800.0,23.0679,23.1552,23.052,23.0996,592800.0
2013-04-17 14:00:00,29.11,29.15,29.03,29.13,612400.0,23.0996,23.1314,23.0362,23.1155,612400.0
2013-04-17 14:30:00,29.12,29.12,28.98,29.07,836800.0,23.1076,23.1076,22.9965,23.0679,836800.0
2013-04-17 15:00:00,29.06,29.12,29.02,29.08,726000.0,23.06,23.1076,23.0282,23.0758,726000.0
2013-04-17 15:30:00,29.08,29.17,29.01,29.09,2190800.0,23.0758,23.1473,23.0203,23.0838,2190800.0
2013-04-18 09:30:00,29.18,29.24,29.0,29.06,1094400.0,23.1552,23.2028,23.0124,23.06,1094400.0
2013-04-18 10:00:00,29.06,29.09,28.85,29.09,839400.0,23.06,23.0838,22.8933,23.0838,839400.0
2013-04-18 10:30:00,29.1,29.12,28.91,29.04,656400.0,23.0917,23.1076,22.9409,23.0441,656400.0
2013-04-18 11:00:00,29.04,29.05,28.92,28.93,424600.0,23.0441,23.052,22.9489,22.9568,424600.0
2013-04-18 11:30:00,28.93,28.97,28.83,28.93,540400.0,22.9568,22.9886,22.8775,22.9568,540400.0
2013-04-18 12:00:00,28.93,29.0,28.92,28.96,292200.0,22.9568,23.0124,22.9489,22.9806,292200.0
2013-04-18 12:30:00,28.96,29.03,28.92,29.0,379000.0,22.9806,23.0362,22.9489,23.0124,379000.0
2013-04-18 13:00:00,29.0,29.07,28.99,29.0,308800.0,23.0124,23.0679,23.0044,23.0124,308800.0
2013-04-18 13:30:00,29.0,29.0,28.93,28.98,248800.0,23.0124,23.0124,22.9568,22.9965,248800.0
2013-04-18 14:00:00,28.99,29.0,28.85,28.94,532400.0,23.0044,23.0124,22.8933,22.9647,532400.0
2013-04-18 14:30:00,28.93,28.95,28.76,28.82,602000.0,22.9568,22.9727,22.8219,22.8695,602000.0
2013-04-18 15:00:00,28.82,28.9,28.75,28.89,722000.0,22.8695,22.933,22.814,22.9251,722000.0
2013-04-18 15:30:00,28.89,28.94,28.85,28.86,1528800.0,22.9251,22.9647,22.8933,22.9013,1528800.0
2013-04-19 09:30:00,28.75,28.93,28.75,28.93,1737800.0,22.814,22.9568,22.814,22.9568,1737800.0
2013-04-19 10:00:00,28.93,29.05,28.92,28.98,656400.0,22.9568,23.052,22.9489,22.9965,656400.0
2013-04-19 10:30:00,28.99,29.15,28.94,29.13,633400.0,23.0044,23.1314,22.9647,23.1155,633400.0
2013-04-19 11:00:00,29.13,29.29,29.11,29.25,697000.0,23.1155,23.2425,23.0996,23.2107,697000.0
2013-04-19 11:30:00,29.25,29.28,29.18,29.21,390800.0,23.2107,23.2345,23.1552,23.179,390800.0
2013-04-19 12:00:00,29.2,29.23,29.14,29.18,288400.0,23.1711,23.1949,23.1235,23.1552,288400.0
2013-04-19 12:30:00,29.18,29.2,29.13,29.17,169200.0,23.1552,23.1711,23.1155,23.1473,169200.0
2013-04-19 13:00:00,29.17,29.22,29.12,29.22,277400.0,23.1473,23.1869,23.1076,23.1869,277400.0
2013-04-19 13:30:00,29.21,29.25,29.18,29.21,218200.0,23.179,23.2107,23.1552,23.179,218200.0
2013-04-19 14:00:00,29.22,29.26,29.21,29.22,379400.0,23.1869,23.2187,23.179,23.1869,379400.0
2013-04-19 14:30:00,29.23,29.27,29.21,29.24,500000.0,23.1949,23.2266,23.179,23.2028,500000.0
2013-04-19 15:00:00,29.24,29.27,29.2,29.23,524000.0,23.2028,23.2266,23.1711,23.1949,524000.0
2013-04-19 15:30:00,29.23,29.24,29.15,29.21,1359200.0,23.1949,23.2028,23.1314,23.179,1359200.0
2013-04-22 09:30:00,29.21,29.27,29.1,29.22,1312800.0,23.179,23.2266,23.0917,23.1869,1312800.0
2013-04-22 10:00:00,29.23,29.23,29.01,29.09,680800.0,23.1949,23.1949,23.0203,23.0838,680800.0
2013-04-22 10:30:00,29.09,29.2,28.99,29.2,604400.0,23.0838,23.1711,23.0044,23.1711,604400.0
2013-04-22 11:00:00,29.2,29.27,29.17,29.18,688000.0,23.1711,23.2266,23.1473,23.1552,688000.0
2013-04-22 11:30:00,29.18,29.31,29.18,29.31,596000.0,23.1552,23.2584,23.1552,23.2584,596000.0
2013-04-22 12:00:00,29.3,29.42,29.3,29.37,827200.0,23.2504,23.3456,23.2504,23.306,827200.0
2013-04-22 12:30:00,29.37,29.39,29.35,29.36,374800.0,23.306,23.3218,23.2901,23.298,374800.0
2013-04-22 13:00:00,29.35,29.38,29.33,29.34,552000.0,23.2901,23.3139,23.2742,23.2822,552000.0
2013-04-22 13:30:00,29.34,29.39,29.32,29.33,515200.0,23.2822,23.3218,23.2663,23.2742,515200.0
2013-04-22 14:00:00,29.32,29.43,29.32,29.4,731600.0,23.2663,23.3536,23.2663,23.3298,731600.0
2013-04-22 14:30:00,29.4,29.43,29.34,29.34,652000.0,23.3298,23.3536,23.2822,23.2822,652000.0
2013-04-22 15:00:00,29.34,29.43,29.34,29.4,1024400.0,23.2822,23.3536,23.2822,23.3298,1024400.0
2013-04-22 15:30:00,29.4,29.41,29.32,29.32,1641200.0,23.3298,23.3377,23.2663,23.2663,1641200.0
2013-04-23 09:30:00,29.42,29.88,29.4,29.69,1464200.0,23.3456,23.7107,23.3298,23.5599,1464200.0
2013-04-23 10:00:00,29.7,29.86,29.7,29.8,957000.0,23.5678,23.6948,23.5678,23.6472,957000.0
2013-04-23 10:30:00,29.8,29.91,29.78,29.8,779600.0,23.6472,23.7345,23.6313,23.6472,779600.0
2013-04-23 11:00:00,29.8,29.94,29.79,29.93,746800.0,23.6472,23.7583,23.6392,23.7503,746800.0
2013-04-23 11:30:00,29.93,29.95,29.76,29.78,1129600.0,23.7503,23.7662,23.6154,23.6313,1129600.0
2013-04-23 12:00:00,29.78,29.82,29.77,29.8,464800.0,23.6313,23.6631,23.6234,23.6472,464800.0
2013-04-23 12:30:00,29.8,29.81,29.7,29.73,504000.0,23.6472,23.6551,23.5678,23.5916,504000.0
2013-04-23 13:00:00,29.73,29.78,29.39,29.7,1130200.0,23.5916,23.6313,23.3218,23.5678,1130200.0
2013-04-23 13:30:00,29.71,29.75,29.64,29.65,465400.0,23.5758,23.6075,23.5202,23.5282,465400.0
2013-04-23 14:00:00,29.65,29.67,29.51,29.54,747200.0,23.5282,23.544,23.4171,23.4409,747200.0
2013-04-23 14:30:00,29.53,29.64,29.52,29.62,482000.0,23.4329,23.5202,23.425,23.5043,482000.0
2013-04-23 15:00:00,29.62,29.65,29.58,29.65,570800.0,23.5043,23.5282,23.4726,23.5282,570800.0
2013-04-23 15:30:00,29.64,29.73,29.63,29.69,1317400.0,23.5202,23.5916,23.5123,23.5599,1317400.0
2013-04-24 09:30:00,29.85,29.97,29.6,29.64,1171800.0,23.6869,23.7821,23.4885,23.5202,1171800.0
2013-04-24 10:00:00,29.64,29.75,29.57,29.74,1185200.0,23.5202,23.6075,23.4647,23.5996,1185200.0
2013-04-24 10:30:00,29.73,29.86,29.73,29.85,720400.0,23.5916,23.6948,23.5916,23.6869,720400.0
2013-04-24 11:00:00,29.84,29.86,29.72,29.83,570200.0,23.6789,23.6948,23.5837,23.671,570200.0
2013-04-24 11:30:00,29.84,29.87,29.73,29.75,370800.0,23.6789,23.7027,23.5916,23.6075,370800.0
2013-04-24 12:00:00,29.75,29.77,29.7,29.75,252600.0,23.6075,23.6234,23.5678,23.6075,252600.0
2013-04-24 12:30:00,29.75,29.8,29.7,29.78,373200.0,23.6075,23.6472,23.5678,23.6313,373200.0
2013-04-24 13:00:00,29.78,29.86,29.77,29.86,482600.0,23.6313,23.6948,23.6234,23.6948,482600.0
2013-04-24 13:30:00,29.86,29.91,29.82,29.89,555200.0,23.6948,23.7345,23.6631,23.7186,555200.0
2013-04-24 14:00:00,29.89,29.93,29.87,29.9,442200.0,23.7186,23.7503,23.7027,23.7265,442200.0
2013-04-24 14:30:00,29.9,29.99,29.88,29.98,547800.0,23.7265,23.798,23.7107,23.79,547800.0
2013-04-24 15:00:00,29.98,29.98,29.91,29.92,806400.0,23.79,23.79,23.7345,23.7424,806400.0
2013-04-24 15:30:00,29.92,29.97,29.9,29.92,1840400.0,23.7424,23.7821,23.7265,23.7424,1840400.0
2013-04-25 09:30:00,29.98,30.25,29.96,30.24,1799400.0,23.79,24.0043,23.7741,23.9963,1799400.0
2013-04-25 10:00:00,30.24,30.24,30.1,30.24,920000.0,23.9963,23.9963,23.8852,23.9963,920000.0
2013-04-25 10:30:00,30.24,30.25,30.1,30.15,1238400.0,23.9963,24.0043,23.8852,23.9249,1238400.0
2013-04-25 11:00:00,30.14,30.15,30.07,30.08,838000.0,23.917,23.9249,23.8614,23.8694,838000.0
2013-04-25 11:30:00,30.08,30.15,30.06,30.07,659400.0,23.8694,23.9249,23.8535,23.8614,659400.0
2013-04-25 12:00:00,30.07,30.08,30.02,30.04,579800.0,23.8614,23.8694,23.8218,23.8376,579800.0
2013-04-25 12:30:00,30.05,30.15,30.05,30.13,666600.0,23.8456,23.9249,23.8456,23.909,666600.0
2013-04-25 13:00:00,30.13,30.2,30.11,30.19,463000.0,23.909,23.9646,23.8932,23.9567,463000.0
2013-04-25 13:30:00,30.18,30.23,30.14,30.22,644000.0,23.9487,23.9884,23.917,23.9805,644000.0
2013-04-25 14:00:00,30.22,30.25,30.16,30.16,614800.0,23.9805,24.0043,23.9329,23.9329,614800.0
2013-04-25 14:30:00,30.16,30.2,30.13,30.16,988800.0,23.9329,23.9646,23.909,23.9329,988800.0
2013-04-25 15:00:00,30.16,30.18,30.11,30.18,1314600.0,23.9329,23.9487,23.8932,23.9487,1314600.0
2013-04-25 15:30:00,30.18,30.32,30.17,30.25,2899600.0,23.9487,24.0598,23.9408,24.0043,2899600.0
2013-04-26 09:30:00,29.61,30.2,29.6,29.93,3850400.0,23.4964,23.9646,23.4885,23.7503,3850400.0
2013-04-26 10:00:00,29.93,29.98,29.77,29.8,1473600.0,23.7503,23.79,23.6234,23.6472,1473600.0
2013-04-26 10:30:00,29.8,29.92,29.77,29.88,924600.0,23.6472,23.7424,23.6234,23.7107,924600.0
2013-04-26 11:00:00,29.88,29.99,29.84,29.96,922400.0,23.7107,23.798,23.6789,23.7741,922400.0
2013-04-26 11:30:00,29.96,29.96,29.86,29.9,577400.0,23.7741,23.7741,23.6948,23.7265,577400.0
2013-04-26 12:00:00,29.9,29.92,29.75,29.81,716000.0,23.7265,23.7424,23.6075,23.6551,716000.0
2013-04-26 12:30:00,29.82,29.93,29.81,29.91,432800.0,23.6631,23.7503,23.6551,23.7345,432800.0
2013-04-26 13:00:00,29.9,30.03,29.86,30.02,563800.0,23.7265,23.8297,23.6948,23.8218,563800.0
2013-04-26 13:30:00,30.02,30.04,29.95,30.04,521000.0,23.8218,23.8376,23.7662,23.8376,521000.0
2013-04-26 14:00:00,30.04,30.09,30.02,30.04,504000.0,23.8376,23.8773,23.8218,23.8376,504000.0
2013-04-26 14:30:00,30.04,30.07,30.0,30.04,444000.0,23.8376,23.8614,23.8059,23.8376,444000.0
2013-04-26 15:00:00,30.04,30.1,30.03,30.09,683200.0,23.8376,23.8852,23.8297,23.8773,683200.0
2013-04-26 15:30:00,30.08,30.09,29.99,30.0,2049800.0,23.8694,23.8773,23.798,23.8059,2049800.0
2013-04-29 09:30:00,30.18,30.21,30.07,30.16,830200.0,23.9487,23.9725,23.8614,23.9329,830200.0
2013-04-29 10:00:00,30.16,30.29,30.12,30.28,607400.0,23.9329,24.036,23.9011,24.0281,607400.0
2013-04-29 10:30:00,30.28,30.33,30.25,30.28,795200.0,24.0281,24.0678,24.0043,24.0281,795200.0
2013-04-29 11:00:00,30.28,30.33,30.23,30.31,537000.0,24.0281,24.0678,23.9884,24.0519,537000.0
2013-04-29 11:30:00,30.3,30.32,30.27,30.29,308400.0,24.0439,24.0598,24.0201,24.036,308400.0
2013-04-29 12:00:00,30.29,30.35,30.29,30.32,441200.0,24.036,24.0836,24.036,24.0598,441200.0
2013-04-29 12:30:00,30.32,30.4,30.32,30.38,324200.0,24.0598,24.1233,24.0598,24.1074,324200.0
2013-04-29 13:00:00,30.38,30.45,30.38,30.44,456000.0,24.1074,24.163,24.1074,24.155,456000.0
2013-04-29 13:30:00,30.44,30.46,30.4,30.4,364600.0,24.155,24.1709,24.1233,24.1233,364600.0
2013-04-29 14:00:00,30.4,30.43,30.36,30.36,330200.0,24.1233,24.1471,24.0916,24.0916,330200.0
2013-04-29 14:30:00,30.36,30.42,30.34,30.41,441000.0,24.0916,24.1392,24.0757,24.1312,441000.0
2013-04-29 15:00:00,30.42,30.42,30.28,30.3,421400.0,24.1392,24.1392,24.0281,24.0439,421400.0
2013-04-29 15:30:00,30.3,30.36,30.28,30.29,1048600.0,24.0439,24.0916,24.0281,24.036,1048600.0
2013-04-30 09:30:00,30.32,30.36,30.2,30.26,1168800.0,24.0598,24.0916,23.9646,24.0122,1168800.0
2013-04-30 10:00:00,30.26,30.32,30.16,30.18,584200.0,24.0122,24.0598,23.9329,23.9487,584200.0
2013-04-30 10:30:00,30.18,30.31,30.16,30.3,481200.0,23.9487,24.0519,23.9329,24.0439,481200.0
2013-04-30 11:00:00,30.31,30.35,30.25,30.34,341400.0,24.0519,24.0836,24.0043,24.0757,341400.0
2013-04-30 11:30:00,30.34,30.42,30.33,30.4,422800.0,24.0757,24.1392,24.0678,24.1233,422800.0
2013-04-30 12:00:00,30.4,30.43,30.37,30.37,362200.0,24.1233,24.1471,24.0995,24.0995,362200.0
2013-04-30 12:30:00,30.38,30.45,30.36,30.45,298600.0,24.1074,24.163,24.0916,24.163,298600.0
2013-04-30 13:00:00,30.45,30.46,30.36,30.39,383600.0,24.163,24.1709,24.0916,24.1154,383600.0
2013-04-30 13:30:00,30.39,30.43,30.38,30.41,240400.0,24.1154,24.1471,24.1074,24.1312,240400.0
2013-04-30 14:00:00,30.41,30.41,30.36,30.39,268400.0,24.1312,24.1312,24.0916,24.1154,268400.0
2013-04-30 14:30:00,30.39,30.41,30.34,30.36,352200.0,24.1154,24.1312,24.0757,24.0916,352200.0
2013-04-30 15:00:00,30.36,30.36,30.31,30.35,462600.0,24.0916,24.0916,24.0519,24.0836,462600.0
2013-04-30 15:30:00,30.35,30.43,30.34,30.42,1184200.0,24.0836,24.1471,24.0757,24.1392,1184200.0
2013-05-01 09:30:00,30.3,30.34,30.05,30.08,993800.0,24.0439,24.0757,23.8456,23.8694,993800.0
2013-05-01 10:00:00,30.1,30.17,29.98,30.06,853200.0,23.8852,23.9408,23.79,23.8535,853200.0
2013-05-01 10:30:00,30.07,30.14,30.04,30.13,461600.0,23.8614,23.917,23.8376,23.909,461600.0
2013-05-01 11:00:00,30.13,30.13,30.07,30.1,351400.0,23.909,23.909,23.8614,23.8852,351400.0
2013-05-01 11:30:00,30.1,30.11,30.03,30.11,348000.0,23.8852,23.8932,23.8297,23.8932,348000.0
2013-05-01 12:00:00,30.11,30.14,30.07,30.14,198200.0,23.8932,23.917,23.8614,23.917,198200.0
2013-05-01 12:30:00,30.14,30.14,30.06,30.07,191200.0,23.917,23.917,23.8535,23.8614,191200.0
2013-05-01 13:00:00,30.06,30.1,30.03,30.09,285000.0,23.8535,23.8852,23.8297,23.8773,285000.0
2013-05-01 13:30:00,30.09,30.09,30.02,30.07,210000.0,23.8773,23.8773,23.8218,23.8614,210000.0
2013-05-01 14:00:00,30.07,30.19,30.06,30.16,356200.0,23.8614,23.9567,23.8535,23.9329,356200.0
2013-05-01 14:30:00,30.16,30.18,30.09,30.15,322200.0,23.9329,23.9487,23.8773,23.9249,322200.0
2013-05-01 15:00:00,30.15,30.15,30.07,30.08,373800.0,23.9249,23.9249,23.8614,23.8694,373800.0
2013-05-01 15:30:00,30.09,30.11,30.02,30.08,956600.0,23.8773,23.8932,23.8218,23.8694,956600.0
2013-05-02 09:30:00,30.02,30.27,29.8,30.14,802000.0,23.8218,24.0201,23.6472,23.917,802000.0
2013-05-02 10:00:00,30.14,30.25,30.06,30.18,474000.0,23.917,24.0043,23.8535,23.9487,474000.0
2013-05-02 10:30:00,30.18,30.24,30.16,30.21,301600.0,23.9487,23.9963,23.9329,23.9725,301600.0
2013-05-02 11:00:00,30.21,30.33,30.2,30.32,419000.0,23.9725,24.0678,23.9646,24.0598,419000.0
2013-05-02 11:30:00,30.33,30.34,30.27,30.31,312800.0,24.0678,24.0757,24.0201,24.0519,312800.0
2013-05-02 12:00:00,30.31,30.34,30.2,30.2,394600.0,24.0519,24.0757,23.9646,23.9646,394600.0
2013-05-02 12:30:00,30.2,30.23,30.18,30.19,267000.0,23.9646,23.9884,23.9487,23.9567,267000.0
2013-05-02 13:00:00,30.2,30.23,30.17,30.18,400000.0,23.9646,23.9884,23.9408,23.9487,400000.0
2013-05-02 13:30:00,30.18,30.18,30.15,30.17,429400.0,23.9487,23.9487,23.9249,23.9408,429400.0
2013-05-02 14:00:00,30.17,30.21,30.14,30.15,314400.0,23.9408,23.9725,23.917,23.9249,314400.0
2013-05-02 14:30:00,30.16,30.21,30.15,30.21,341400.0,23.9329,23.9725,23.9249,23.9725,341400.0
2013-05-02 15:00:00,30.21,30.23,30.18,30.2,407400.0,23.9725,23.9884,23.9487,23.9646,407400.0
2013-05-02 15:30:00,30.21,30.23,30.18,30.19,834800.0,23.9725,23.9884,23.9487,23.9567,834800.0
2013-05-03 09:30:00,30.46,30.7,30.35,30.68,1250200.0,24.1709,24.3614,24.0836,24.3455,1250200.0
2013-05-03 10:00:00,30.67,30.77,30.63,30.77,987200.0,24.3376,24.4169,24.3058,24.4169,987200.0
2013-05-03 10:30:00,30.76,30.79,30.72,30.79,466000.0,24.409,24.4328,24.3772,24.4328,466000.0
2013-05-03 11:00:00,30.79,30.88,30.79,30.87,584000.0,24.4328,24.5042,24.4328,24.4963,584000.0
2013-05-03 11:30:00,30.86,30.93,30.86,30.91,680200.0,24.4883,24.5439,24.4883,24.528,680200.0
2013-05-03 12:00:00,30.91,30.94,30.86,30.94,385800.0,24.528,24.5518,24.4883,24.5518,385800.0
2013-05-03 12:30:00,30.94,30.94,30.88,30.89,375000.0,24.5518,24.5518,24.5042,24.5121,375000.0
2013-05-03 13:00:00,30.89,30.97,30.89,30.91,420200.0,24.5121,24.5756,24.5121,24.528,420200.0
2013-05-03 13:30:00,30.91,30.92,30.83,30.84,434800.0,24.528,24.5359,24.4645,24.4725,434800.0
2013-05-03 14:00:00,30.84,30.89,30.81,30.87,473000.0,24.4725,24.5121,24.4486,24.4963,473000.0
2013-05-03 14:30:00,30.87,30.91,30.84,30.86,405000.0,24.4963,24.528,24.4725,24.4883,405000.0
2013-05-03 15:00:00,30.86,30.92,30.83,30.91,657800.0,24.4883,24.5359,24.4645,24.528,657800.0
2013-05-03 15:30:00,30.91,30.99,30.9,30.93,1858600.0,24.528,24.5915,24.5201,24.5439,1858600.0
2013-05-06 09:30:00,31.0,31.21,30.96,31.02,1176200.0,24.5994,24.7661,24.5677,24.6153,1176200.0
2013-05-06 10:00:00,31.03,31.11,31.01,31.11,486600.0,24.6232,24.6867,24.6074,24.6867,486600.0
2013-05-06 10:30:00,31.11,31.11,31.04,31.05,411200.0,24.6867,24.6867,24.6312,24.6391,411200.0
2013-05-06 11:00:00,31.04,31.1,31.02,31.07,324800.0,24.6312,24.6788,24.6153,24.655,324800.0
2013-05-06 11:30:00,31.07,31.13,31.06,31.11,256600.0,24.655,24.7026,24.647,24.6867,256600.0
2013-05-06 12:00:00,31.11,31.11,31.07,31.09,190800.0,24.6867,24.6867,24.655,24.6708,190800.0
2013-05-06 12:30:00,31.09,31.17,31.08,31.12,341400.0,24.6708,24.7343,24.6629,24.6946,341400.0
2013-05-06 13:00:00,31.13,31.13,31.07,31.09,236200.0,24.7026,24.7026,24.655,24.6708,236200.0
2013-05-06 13:30:00,31.1,31.13,31.07,31.13,319000.0,24.6788,24.7026,24.655,24.7026,319000.0
2013-05-06 14:00:00,31.12,31.16,31.12,31.15,245000.0,24.6946,24.7264,24.6946,24.7184,245000.0
2013-05-06 14:30:00,31.15,31.2,31.15,31.18,580400.0,24.7184,24.7581,24.7184,24.7423,580400.0
2013-05-06 15:00:00,31.18,31.21,31.16,31.17,449400.0,24.7423,24.7661,24.7264,24.7343,449400.0
2013-05-06 15:30:00,31.17,31.24,31.16,31.24,1384000.0,24.7343,24.7899,24.7264,24.7899,1384000.0
2013-05-07 09:30:00,31.23,31.27,31.03,31.09,711200.0,24.8656,24.8975,24.7064,24.7541,711200.0
2013-05-07 10:00:00,31.09,31.18,31.06,31.07,759400.0,24.7541,24.8258,24.7303,24.7382,759400.0
2013-05-07 10:30:00,31.07,31.08,30.96,30.98,660200.0,24.7382,24.7462,24.6506,24.6666,660200.0
2013-05-07 11:00:00,30.97,31.0,30.93,30.93,548200.0,24.6586,24.6825,24.6268,24.6268,548200.0
2013-05-07 11:30:00,30.93,30.95,30.86,30.93,603000.0,24.6268,24.6427,24.571,24.6268,603000.0
2013-05-07 12:00:00,30.93,30.95,30.89,30.9,377000.0,24.6268,24.6427,24.5949,24.6029,377000.0
2013-05-07 12:30:00,30.91,31.02,30.9,31.0,371000.0,24.6108,24.6984,24.6029,24.6825,371000.0
2013-05-07 13:00:00,31.0,31.02,30.96,31.01,322000.0,24.6825,24.6984,24.6506,24.6904,322000.0
2013-05-07 13:30:00,31.02,31.06,31.0,31.04,333800.0,24.6984,24.7303,24.6825,24.7143,333800.0
2013-05-07 14:00:00,31.04,31.08,31.01,31.02,458400.0,24.7143,24.7462,24.6904,24.6984,458400.0
2013-05-07 14:30:00,31.02,31.11,30.99,31.08,484200.0,24.6984,24.7701,24.6745,24.7462,484200.0
2013-05-07 15:00:00,31.08,31.11,31.05,31.06,361400.0,24.7462,24.7701,24.7223,24.7303,361400.0
2013-05-07 15:30:00,31.06,31.1,31.05,31.1,870800.0,24.7303,24.7621,24.7223,24.7621,870800.0
2013-05-08 09:30:00,31.2,31.21,30.86,31.05,711200.0,24.8417,24.8497,24.571,24.7223,711200.0
2013-05-08 10:00:00,31.05,31.11,31.0,31.06,425400.0,24.7223,24.7701,24.6825,24.7303,425400.0
2013-05-08 10:30:00,31.06,31.16,31.06,31.11,329600.0,24.7303,24.8099,24.7303,24.7701,329600.0
2013-05-08 11:00:00,31.12,31.14,31.08,31.11,336600.0,24.778,24.794,24.7462,24.7701,336600.0
2013-05-08 11:30:00,31.11,31.19,31.1,31.16,255800.0,24.7701,24.8338,24.7621,24.8099,255800.0
2013-05-08 12:00:00,31.15,31.18,31.07,31.07,237000.0,24.8019,24.8258,24.7382,24.7382,237000.0
2013-05-08 12:30:00,31.08,31.17,31.06,31.16,262200.0,24.7462,24.8178,24.7303,24.8099,262200.0
2013-05-08 13:00:00,31.17,31.17,31.05,31.06,244200.0,24.8178,24.8178,24.7223,24.7303,244200.0
2013-05-08 13:30:00,31.06,31.11,31.06,31.06,248000.0,24.7303,24.7701,24.7303,24.7303,248000.0
2013-05-08 14:00:00,31.06,31.13,31.04,31.11,268600.0,24.7303,24.786,24.7143,24.7701,268600.0
2013-05-08 14:30:00,31.11,31.13,31.07,31.1,358200.0,24.7701,24.786,24.7382,24.7621,358200.0
2013-05-08 15:00:00,31.1,31.2,31.09,31.17,449400.0,24.7621,24.8417,24.7541,24.8178,449400.0
2013-05-08 15:30:00,31.17,31.22,31.15,31.21,870600.0,24.8178,24.8577,24.8019,24.8497,870600.0
2013-05-09 09:30:00,31.33,31.45,31.16,31.18,1099400.0,24.9452,25.0408,24.8099,24.8258,1099400.0
2013-05-09 10:00:00,31.18,31.22,31.09,31.16,837400.0,24.8258,24.8577,24.7541,24.8099,837400.0
2013-05-09 10:30:00,31.16,31.22,31.11,31.11,514200.0,24.8099,24.8577,24.7701,24.7701,514200.0
2013-05-09 11:00:00,31.11,31.2,31.1,31.18,420800.0,24.7701,24.8417,24.7621,24.8258,420800.0
2013-05-09 11:30:00,31.18,31.18,31.1,31.14,367400.0,24.8258,24.8258,24.7621,24.794,367400.0
2013-05-09 12:00:00,31.14,31.16,31.05,31.05,290200.0,24.794,24.8099,24.7223,24.7223,290200.0
2013-05-09 12:30:00,31.05,31.07,31.02,31.06,453200.0,24.7223,24.7382,24.6984,24.7303,453200.0
2013-05-09 13:00:00,31.06,31.14,31.05,31.11,325400.0,24.7303,24.794,24.7223,24.7701,325400.0
2013-05-09 13:30:00,31.12,31.16,31.11,31.14,415000.0,24.778,24.8099,24.7701,24.794,415000.0
2013-05-09 14:00:00,31.15,31.15,31.09,31.12,308200.0,24.8019,24.8019,24.7541,24.778,308200.0
2013-05-09 14:30:00,31.12,31.13,31.07,31.08,731600.0,24.778,24.786,24.7382,24.7462,731600.0
2013-05-09 15:00:00,31.09,31.18,31.06,31.17,618200.0,24.7541,24.8258,24.7303,24.8178,618200.0
2013-05-09 15:30:00,31.17,31.21,31.1,31.18,1070800.0,24.8178,24.8497,24.7621,24.8258,1070800.0
2013-05-10 09:30:00,31.29,31.55,31.2,31.54,964400.0,24.9134,25.1204,24.8417,25.1124,964400.0
2013-05-10 10:00:00,31.54,31.6,31.48,31.48,840200.0,25.1124,25.1602,25.0647,25.0647,840200.0
2013-05-10 10:30:00,31.48,31.5,31.38,31.45,508400.0,25.0647,25.0806,24.985,25.0408,508400.0
2013-05-10 11:00:00,31.45,31.49,31.38,31.43,299000.0,25.0408,25.0726,24.985,25.0249,299000.0
2013-05-10 11:30:00,31.43,31.55,31.41,31.42,497800.0,25.0249,25.1204,25.0089,25.0169,497800.0
2013-05-10 12:00:00,31.41,31.5,31.41,31.47,618200.0,25.0089,25.0806,25.0089,25.0567,618200.0
2013-05-10 12:30:00,31.47,31.55,31.43,31.5,362400.0,25.0567,25.1204,25.0249,25.0806,362400.0
2013-05-10 13:00:00,31.5,31.57,31.49,31.56,314800.0,25.0806,25.1363,25.0726,25.1284,314800.0
2013-05-10 13:30:00,31.56,31.58,31.51,31.53,380400.0,25.1284,25.1443,25.0886,25.1045,380400.0
2013-05-10 14:00:00,31.53,31.59,31.51,31.53,303400.0,25.1045,25.1522,25.0886,25.1045,303400.0
2013-05-10 14:30:00,31.53,31.53,31.49,31.51,246400.0,25.1045,25.1045,25.0726,25.0886,246400.0
2013-05-10 15:00:00,31.5,31.54,31.48,31.52,410400.0,25.0806,25.1124,25.0647,25.0965,410400.0
2013-05-10 15:30:00,31.52,31.55,31.49,31.55,1099400.0,25.0965,25.1204,25.0726,25.1204,1099400.0
2013-05-13 09:30:00,31.6,31.61,31.33,31.34,832600.0,25.1602,25.1682,24.9452,24.9532,832600.0
2013-05-13 10:00:00,31.35,31.52,31.34,31.39,550600.0,24.9612,25.0965,24.9532,24.993,550600.0
2013-05-13 10:30:00,31.39,31.49,31.36,31.4,530600.0,24.993,25.0726,24.9691,25.001,530600.0
2013-05-13 11:00:00,31.4,31.4,31.31,31.37,384000.0,25.001,25.001,24.9293,24.9771,384000.0
2013-05-13 11:30:00,31.37,31.58,31.37,31.56,380000.0,24.9771,25.1443,24.9771,25.1284,380000.0
2013-05-13 12:00:00,31.55,31.58,31.51,31.52,212600.0,25.1204,25.1443,25.0886,25.0965,212600.0
2013-05-13 12:30:00,31.53,31.54,31.45,31.49,243000.0,25.1045,25.1124,25.0408,25.0726,243000.0
2013-05-13 13:00:00,31.49,31.49,31.42,31.42,383800.0,25.0726,25.0726,25.0169,25.0169,383800.0
2013-05-13 13:30:00,31.42,31.45,31.39,31.42,178400.0,25.0169,25.0408,24.993,25.0169,178400.0
2013-05-13 14:00:00,31.41,31.42,31.36,31.4,249400.0,25.0089,25.0169,24.9691,25.001,249400.0
2013-05-13 14:30:00,31.4,31.43,31.38,31.42,331600.0,25.001,25.0249,24.985,25.0169,331600.0
2013-05-13 15:00:00,31.42,31.44,31.35,31.38,370800.0,25.0169,25.0328,24.9612,24.985,370800.0
2013-05-13 15:30:00,31.38,31.43,31.37,31.43,725800.0,24.985,25.0249,24.9771,25.0249,725800.0
2013-05-14 09:30:00,31.46,31.55,31.39,31.55,547000.0,25.0487,25.1204,24.993,25.1204,547000.0
2013-05-14 10:00:00,31.54,31.61,31.48,31.6,633400.0,25.1124,25.1682,25.0647,25.1602,633400.0
2013-05-14 10:30:00,31.59,31.67,31.58,31.65,749600.0,25.1522,25.2159,25.1443,25.2,749600.0
2013-05-14 11:00:00,31.65,31.73,31.64,31.7,453000.0,25.2,25.2637,25.1921,25.2398,453000.0
2013-05-14 11:30:00,31.7,31.73,31.68,31.71,302000.0,25.2398,25.2637,25.2239,25.2478,302000.0
2013-05-14 12:00:00,31.7,31.73,31.67,31.67,249000.0,25.2398,25.2637,25.2159,25.2159,249000.0
2013-05-14 12:30:00,31.67,31.69,31.65,31.66,206200.0,25.2159,25.2319,25.2,25.208,206200.0
2013-05-14 13:00:00,31.66,31.74,31.64,31.7,378000.0,25.208,25.2717,25.1921,25.2398,378000.0
2013-05-14 13:30:00,31.7,31.71,31.65,31.65,260800.0,25.2398,25.2478,25.2,25.2,260800.0
2013-05-14 14:00:00,31.65,31.66,31.61,31.63,497800.0,25.2,25.208,25.1682,25.1841,497800.0
2013-05-14 14:30:00,31.64,31.68,31.64,31.65,266000.0,25.1921,25.2239,25.1921,25.2,266000.0
2013-05-14 15:00:00,31.65,31.69,31.64,31.69,522800.0,25.2,25.2319,25.1921,25.2319,522800.0
2013-05-14 15:30:00,31.69,31.79,31.69,31.76,1414800.0,25.2319,25.3115,25.2319,25.2876,1414800.0
2013-05-15 09:30:00,31.68,31.93,31.61,31.9,826400.0,25.2239,25.423,25.1682,25.3991,826400.0
2013-05-15 10:00:00,31.9,31.98,31.82,31.86,1052200.0,25.3991,25.4628,25.3354,25.3672,1052200.0
2013-05-15 10:30:00,31.86,31.92,31.86,31.91,871000.0,25.3672,25.415,25.3672,25.407,871000.0
2013-05-15 11:00:00,31.9,31.95,31.9,31.91,516800.0,25.3991,25.4389,25.3991,25.407,516800.0
2013-05-15 11:30:00,31.91,31.93,31.9,31.93,277800.0,25.407,25.423,25.3991,25.423,277800.0
2013-05-15 12:00:00,31.93,32.0,31.91,31.99,538800.0,25.423,25.4787,25.407,25.4707,538800.0
2013-05-15 12:30:00,31.99,32.07,31.98,32.06,570200.0,25.4707,25.5344,25.4628,25.5265,570200.0
2013-05-15 13:00:00,32.06,32.09,32.05,32.05,349600.0,25.5265,25.5504,25.5185,25.5185,349600.0
2013-05-15 13:30:00,32.05,32.1,32.04,32.04,372000.0,25.5185,25.5583,25.5105,25.5105,372000.0
2013-05-15 14:00:00,32.04,32.08,31.98,32.0,620800.0,25.5105,25.5424,25.4628,25.4787,620800.0
2013-05-15 14:30:00,32.01,32.04,31.99,32.04,580400.0,25.4867,25.5105,25.4707,25.5105,580400.0
2013-05-15 15:00:00,32.02,32.05,31.99,32.02,864800.0,25.4946,25.5185,25.4707,25.4946,864800.0
2013-05-15 15:30:00,32.02,32.06,32.01,32.04,1296400.0,25.4946,25.5265,25.4867,25.5105,1296400.0
2013-05-16 09:30:00,32.0,32.03,31.83,31.88,1028600.0,25.4787,25.5026,25.3433,25.3832,1028600.0
2013-05-16 10:00:00,31.88,31.89,31.77,31.82,659000.0,25.3832,25.3911,25.2956,25.3354,659000.0
2013-05-16 10:30:00,31.82,31.84,31.79,31.81,432200.0,25.3354,25.3513,25.3115,25.3274,432200.0
2013-05-16 11:00:00,31.81,31.88,31.81,31.88,438400.0,25.3274,25.3832,25.3274,25.3832,438400.0
2013-05-16 11:30:00,31.88,31.96,31.88,31.89,257000.0,25.3832,25.4468,25.3832,25.3911,257000.0
2013-05-16 12:00:00,31.88,31.91,31.85,31.88,202200.0,25.3832,25.407,25.3593,25.3832,202200.0
2013-05-16 12:30:00,31.88,31.89,31.83,31.84,287000.0,25.3832,25.3911,25.3433,25.3513,287000.0
2013-05-16 13:00:00,31.84,31.85,31.83,31.84,151000.0,25.3513,25.3593,25.3433,25.3513,151000.0
2013-05-16 13:30:00,31.84,31.85,31.78,31.78,637200.0,25.3513,25.3593,25.3035,25.3035,637200.0
2013-05-16 14:00:00,31.78,31.86,31.78,31.86,411000.0,25.3035,25.3672,25.3035,25.3672,411000.0
2013-05-16 14:30:00,31.86,31.89,31.83,31.84,344400.0,25.3672,25.3911,25.3433,25.3513,344400.0
2013-05-16 15:00:00,31.83,31.88,31.77,31.81,384600.0,25.3433,25.3832,25.2956,25.3274,384600.0
2013-05-16 15:30:00,31.8,31.81,31.73,31.77,932600.0,25.3195,25.3274,25.2637,25.2956,932600.0
2013-05-17 09:30:00,31.95,31.99,31.86,31.91,1501200.0,25.4389,25.4707,25.3672,25.407,1501200.0
2013-05-17 10:00:00,31.91,31.95,31.86,31.93,309600.0,25.407,25.4389,25.3672,25.423,309600.0
2013-05-17 10:30:00,31.93,31.98,31.91,31.92,315800.0,25.423,25.4628,25.407,25.415,315800.0
2013-05-17 11:00:00,31.92,31.93,31.86,31.9,460800.0,25.415,25.423,25.3672,25.3991,460800.0
2013-05-17 11:30:00,31.9,31.92,31.87,31.92,197600.0,25.3991,25.415,25.3752,25.415,197600.0
2013-05-17 12:00:00,31.91,31.91,31.82,31.83,403800.0,25.407,25.407,25.3354,25.3433,403800.0
2013-05-17 12:30:00,31.83,31.84,31.75,31.79,238200.0,25.3433,25.3513,25.2796,25.3115,238200.0
2013-05-17 13:00:00,31.79,31.82,31.75,31.79,439000.0,25.3115,25.3354,25.2796,25.3115,439000.0
2013-05-17 13:30:00,31.79,31.84,31.78,31.83,149000.0,25.3115,25.3513,25.3035,25.3433,149000.0
2013-05-17 14:00:00,31.83,31.89,31.83,31.86,267600.0,25.3433,25.3911,25.3433,25.3672,267600.0
2013-05-17 14:30:00,31.86,31.96,31.86,31.95,441000.0,25.3672,25.4468,25.3672,25.4389,441000.0
2013-05-17 15:00:00,31.94,32.02,31.94,32.02,557600.0,25.4309,25.4946,25.4309,25.4946,557600.0
2013-05-17 15:30:00,32.02,32.07,32.01,32.06,908400.0,25.4946,25.5344,25.4867,25.5265,908400.0
2013-05-20 09:30:00,32.02,32.15,31.96,32.13,473400.0,25.4946,25.5981,25.4468,25.5822,473400.0
2013-05-20 10:00:00,32.13,32.31,32.13,32.2,763600.0,25.5822,25.7255,25.5822,25.6379,763600.0
2013-05-20 10:30:00,32.19,32.24,32.12,32.13,444000.0,25.63,25.6698,25.5742,25.5822,444000.0
2013-05-20 11:00:00,32.13,32.18,32.12,32.15,233200.0,25.5822,25.622,25.5742,25.5981,233200.0
2013-05-20 11:30:00,32.15,32.2,32.12,32.13,488800.0,25.5981,25.6379,25.5742,25.5822,488800.0
2013-05-20 12:00:00,32.13,32.15,32.08,32.1,736400.0,25.5822,25.5981,25.5424,25.5583,736400.0
2013-05-20 12:30:00,32.1,32.1,32.02,32.05,362600.0,25.5583,25.5583,25.4946,25.5185,362600.0
2013-05-20 13:00:00,32.05,32.07,31.98,32.02,311400.0,25.5185,25.5344,25.4628,25.4946,311400.0
2013-05-20 13:30:00,32.02,32.04,31.98,32.01,345800.0,25.4946,25.5105,25.4628,25.4867,345800.0
2013-05-20 14:00:00,32.01,32.07,31.95,32.07,397200.0,25.4867,25.5344,25.4389,25.5344,397200.0
2013-05-20 14:30:00,32.06,32.12,32.05,32.05,376600.0,25.5265,25.5742,25.5185,25.5185,376600.0
2013-05-20 15:00:00,32.06,32.08,31.98,31.99,379200.0,25.5265,25.5424,25.4628,25.4707,379200.0
2013-05-20 15:30:00,31.99,32.0,31.89,31.92,1308200.0,25.4707,25.4787,25.3911,25.415,1308200.0
2013-05-21 09:30:00,32.02,32.08,31.94,31.98,902400.0,25.4946,25.5424,25.4309,25.4628,902400.0
2013-05-21 10:00:00,31.98,32.05,31.98,32.04,537200.0,25.4628,25.5185,25.4628,25.5105,537200.0
2013-05-21 10:30:00,32.05,32.1,31.99,32.04,429800.0,25.5185,25.5583,25.4707,25.5105,429800.0
2013-05-21 11:00:00,32.05,32.16,32.05,32.15,262000.0,25.5185,25.6061,25.5185,25.5981,262000.0
2013-05-21 11:30:00,32.15,32.2,32.12,32.15,439600.0,25.5981,25.6379,25.5742,25.5981,439600.0
2013-05-21 12:00:00,32.14,32.17,32.07,32.1,496600.0,25.5902,25.6141,25.5344,25.5583,496600.0
2013-05-21 12:30:00,32.1,32.15,32.06,32.09,354800.0,25.5583,25.5981,25.5265,25.5504,354800.0
2013-05-21 13:00:00,32.09,32.2,32.08,32.15,265600.0,25.5504,25.6379,25.5424,25.5981,265600.0
2013-05-21 13:30:00,32.15,32.19,32.12,32.13,224200.0,25.5981,25.63,25.5742,25.5822,224200.0
2013-05-21 14:00:00,32.13,32.23,32.12,32.15,382800.0,25.5822,25.6618,25.5742,25.5981,382800.0
2013-05-21 14:30:00,32.15,32.19,32.12,32.15,327000.0,25.5981,25.63,25.5742,25.5981,327000.0
2013-05-21 15:00:00,32.15,32.17,32.11,32.12,373400.0,25.5981,25.6141,25.5663,25.5742,373400.0
2013-05-21 15:30:00,32.12,32.16,32.1,32.13,953000.0,25.5742,25.6061,25.5583,25.5822,953000.0
2013-05-22 09:30:00,32.09,32.33,32.04,32.32,1438400.0,25.5504,25.7414,25.5105,25.7335,1438400.0
2013-05-22 10:00:00,32.31,32.44,32.26,32.39,578400.0,25.7255,25.829,25.6857,25.7892,578400.0
2013-05-22 10:30:00,32.38,32.41,32.24,32.31,893400.0,25.7813,25.8051,25.6698,25.7255,893400.0
2013-05-22 11:00:00,32.3,32.43,32.24,32.41,430000.0,25.7176,25.8211,25.6698,25.8051,430000.0
2013-05-22 11:30:00,32.41,32.47,32.37,32.41,460400.0,25.8051,25.8529,25.7733,25.8051,460400.0
2013-05-22 12:00:00,32.41,32.45,32.38,32.39,316200.0,25.8051,25.837,25.7813,25.7892,316200.0
2013-05-22 12:30:00,32.39,32.44,32.36,32.42,345400.0,25.7892,25.829,25.7653,25.8131,345400.0
2013-05-22 13:00:00,32.42,32.44,32.32,32.34,541400.0,25.8131,25.829,25.7335,25.7494,541400.0
2013-05-22 13:30:00,32.33,32.37,32.29,32.35,701600.0,25.7414,25.7733,25.7096,25.7574,701600.0
2013-05-22 14:00:00,32.35,32.39,32.16,32.23,1413800.0,25.7574,25.7892,25.6061,25.6618,1413800.0
2013-05-22 14:30:00,32.23,32.23,32.12,32.16,1032800.0,25.6618,25.6618,25.5742,25.6061,1032800.0
2013-05-22 15:00:00,32.16,32.16,32.01,32.02,861400.0,25.6061,25.6061,25.4867,25.4946,861400.0
2013-05-22 15:30:00,32.02,32.1,31.98,32.07,1087200.0,25.4946,25.5583,25.4628,25.5344,1087200.0
2013-05-23 09:30:00,31.85,31.91,31.52,31.58,1068200.0,25.3593,25.407,25.0965,25.1443,1068200.0
2013-05-23 10:00:00,31.58,31.73,31.53,31.67,750400.0,25.1443,25.2637,25.1045,25.2159,750400.0
2013-05-23 10:30:00,31.68,31.71,31.55,31.63,677000.0,25.2239,25.2478,25.1204,25.1841,677000.0
2013-05-23 11:00:00,31.63,31.85,31.62,31.7,666400.0,25.1841,25.3593,25.1761,25.2398,666400.0
2013-05-23 11:30:00,31.7,31.73,31.64,31.67,471000.0,25.2398,25.2637,25.1921,25.2159,471000.0
2013-05-23 12:00:00,31.66,31.71,31.64,31.67,449000.0,25.208,25.2478,25.1921,25.2159,449000.0
2013-05-23 12:30:00,31.67,31.69,31.58,31.68,383200.0,25.2159,25.2319,25.1443,25.2239,383200.0
2013-05-23 13:00:00,31.68,31.7,31.57,31.58,310200.0,25.2239,25.2398,25.1363,25.1443,310200.0
2013-05-23 13:30:00,31.57,31.7,31.55,31.7,384600.0,25.1363,25.2398,25.1204,25.2398,384600.0
2013-05-23 14:00:00,31.69,31.75,31.64,31.72,502600.0,25.2319,25.2796,25.1921,25.2558,502600.0
2013-05-23 14:30:00,31.72,31.82,31.68,31.75,386400.0,25.2558,25.3354,25.2239,25.2796,386400.0
2013-05-23 15:00:00,31.76,31.8,31.7,31.72,450000.0,25.2876,25.3195,25.2398,25.2558,450000.0
2013-05-23 15:30:00,31.72,31.79,31.71,31.75,957600.0,25.2558,25.3115,25.2478,25.2796,957600.0
2013-05-24 09:30:00,31.54,31.58,31.31,31.5,686800.0,25.1124,25.1443,24.9293,25.0806,686800.0
2013-05-24 10:00:00,31.5,31.5,31.35,31.37,601200.0,25.0806,25.0806,24.9612,24.9771,601200.0
2013-05-24 10:30:00,31.38,31.58,31.35,31.58,444800.0,24.985,25.1443,24.9612,25.1443,444800.0
2013-05-24 11:00:00,31.58,31.6,31.49,31.5,444000.0,25.1443,25.1602,25.0726,25.0806,444000.0
2013-05-24 11:30:00,31.49,31.57,31.47,31.55,398800.0,25.0726,25.1363,25.0567,25.1204,398800.0
2013-05-24 12:00:00,31.56,31.65,31.55,31.58,371600.0,25.1284,25.2,25.1204,25.1443,371600.0
2013-05-24 12:30:00,31.57,31.6,31.54,31.58,278600.0,25.1363,25.1602,25.1124,25.1443,278600.0
2013-05-24 13:00:00,31.58,31.7,31.58,31.68,316800.0,25.1443,25.2398,25.1443,25.2239,316800.0
2013-05-24 13:30:00,31.68,31.68,31.6,31.62,325600.0,25.2239,25.2239,25.1602,25.1761,325600.0
2013-05-24 14:00:00,31.63,31.63,31.61,31.62,260600.0,25.1841,25.1841,25.1682,25.1761,260600.0
2013-05-24 14:30:00,31.62,31.65,31.6,31.61,291200.0,25.1761,25.2,25.1602,25.1682,291200.0
2013-05-24 15:00:00,31.61,31.63,31.58,31.58,361000.0,25.1682,25.1841,25.1443,25.1443,361000.0
2013-05-24 15:30:00,31.58,31.68,31.51,31.68,1050200.0,25.1443,25.2239,25.0886,25.2239,1050200.0
2013-05-28 09:30:00,32.1,32.19,32.02,32.19,991600.0,25.5583,25.63,25.4946,25.63,991600.0
2013-05-28 10:00:00,32.19,32.35,32.16,32.33,646800.0,25.63,25.7574,25.6061,25.7414,646800.0
2013-05-28 10:30:00,32.32,32.34,32.22,32.32,468000.0,25.7335,25.7494,25.6539,25.7335,468000.0
2013-05-28 11:00:00,32.32,32.33,32.24,32.31,291600.0,25.7335,25.7414,25.6698,25.7255,291600.0
2013-05-28 11:30:00,32.31,32.31,32.13,32.13,545400.0,25.7255,25.7255,25.5822,25.5822,545400.0
2013-05-28 12:00:00,32.13,32.23,32.13,32.22,225000.0,25.5822,25.6618,25.5822,25.6539,225000.0
2013-05-28 12:30:00,32.22,32.24,32.16,32.22,266600.0,25.6539,25.6698,25.6061,25.6539,266600.0
2013-05-28 13:00:00,32.23,32.27,32.2,32.22,246400.0,25.6618,25.6937,25.6379,25.6539,246400.0
2013-05-28 13:30:00,32.22,32.23,32.05,32.07,386800.0,25.6539,25.6618,25.5185,25.5344,386800.0
2013-05-28 14:00:00,32.06,32.1,32.04,32.06,415000.0,25.5265,25.5583,25.5105,25.5265,415000.0
2013-05-28 14:30:00,32.06,32.15,32.02,32.13,348600.0,25.5265,25.5981,25.4946,25.5822,348600.0
2013-05-28 15:00:00,32.13,32.2,32.11,32.15,329600.0,25.5822,25.6379,25.5663,25.5981,329600.0
2013-05-28 15:30:00,32.15,32.2,32.12,32.13,1059400.0,25.5981,25.6379,25.5742,25.5822,1059400.0
2013-05-29 09:30:00,31.9,31.98,31.67,31.74,742400.0,25.3991,25.4628,25.2159,25.2717,742400.0
2013-05-29 10:00:00,31.73,32.05,31.72,31.8,1151200.0,25.2637,25.5185,25.2558,25.3195,1151200.0
2013-05-29 10:30:00,31.79,31.83,31.56,31.57,565600.0,25.3115,25.3433,25.1284,25.1363,565600.0
2013-05-29 11:00:00,31.57,31.79,31.56,31.77,476600.0,25.1363,25.3115,25.1284,25.2956,476600.0
2013-05-29 11:30:00,31.77,31.86,31.75,31.81,398000.0,25.2956,25.3672,25.2796,25.3274,398000.0
2013-05-29 12:00:00,31.81,31.83,31.75,31.77,216200.0,25.3274,25.3433,25.2796,25.2956,216200.0
2013-05-29 12:30:00,31.77,31.79,31.71,31.74,494400.0,25.2956,25.3115,25.2478,25.2717,494400.0
2013-05-29 13:00:00,31.74,31.8,31.68,31.8,225000.0,25.2717,25.3195,25.2239,25.3195,225000.0
2013-05-29 13:30:00,31.8,31.89,31.78,31.88,386000.0,25.3195,25.3911,25.3035,25.3832,386000.0
2013-05-29 14:00:00,31.88,31.93,31.85,31.86,317800.0,25.3832,25.423,25.3593,25.3672,317800.0
2013-05-29 14:30:00,31.86,31.9,31.83,31.84,309200.0,25.3672,25.3991,25.3433,25.3513,309200.0
2013-05-29 15:00:00,31.83,31.93,31.82,31.91,436600.0,25.3433,25.423,25.3354,25.407,436600.0
2013-05-29 15:30:00,31.91,31.95,31.82,31.82,1095400.0,25.407,25.4389,25.3354,25.3354,1095400.0
2013-05-30 09:30:00,31.93,32.02,31.84,31.94,624800.0,25.423,25.4946,25.3513,25.4309,624800.0
2013-05-30 10:00:00,31.93,32.01,31.91,31.93,719400.0,25.423,25.4867,25.407,25.423,719400.0
2013-05-30 10:30:00,31.93,32.02,31.93,32.01,929200.0,25.423,25.4946,25.423,25.4867,929200.0
2013-05-30 11:00:00,32.02,32.02,31.74,31.89,709600.0,25.4946,25.4946,25.2717,25.3911,709600.0
2013-05-30 11:30:00,31.89,31.91,31.75,31.79,470000.0,25.3911,25.407,25.2796,25.3115,470000.0
2013-05-30 12:00:00,31.79,31.85,31.73,31.84,559800.0,25.3115,25.3593,25.2637,25.3513,559800.0
2013-05-30 12:30:00,31.84,31.9,31.78,31.89,627800.0,25.3513,25.3991,25.3035,25.3911,627800.0
2013-05-30 13:00:00,31.89,31.9,31.8,31.9,274800.0,25.3911,25.3991,25.3195,25.3991,274800.0
2013-05-30 13:30:00,31.9,31.92,31.85,31.89,260400.0,25.3991,25.415,25.3593,25.3911,260400.0
2013-05-30 14:00:00,31.88,31.9,31.79,31.88,569600.0,25.3832,25.3991,25.3115,25.3832,569600.0
2013-05-30 14:30:00,31.88,31.93,31.85,31.89,487000.0,25.3832,25.423,25.3593,25.3911,487000.0
2013-05-30 15:00:00,31.89,31.91,31.83,31.85,485000.0,25.3911,25.407,25.3433,25.3593,485000.0
2013-05-30 15:30:00,31.85,31.86,31.73,31.74,1227000.0,25.3593,25.3672,25.2637,25.2717,1227000.0
2013-05-31 09:30:00,31.61,32.04,31.56,32.02,910800.0,25.1682,25.5105,25.1284,25.4946,910800.0
2013-05-31 10:00:00,32.03,32.07,31.92,32.02,806800.0,25.5026,25.5344,25.415,25.4946,806800.0
2013-05-31 10:30:00,32.02,32.09,31.96,31.98,411200.0,25.4946,25.5504,25.4468,25.4628,411200.0
2013-05-31 11:00:00,31.98,32.17,31.97,32.02,598800.0,25.4628,25.6141,25.4548,25.4946,598800.0
2013-05-31 11:30:00,32.03,32.06,31.95,31.96,275000.0,25.5026,25.5265,25.4389,25.4468,275000.0
2013-05-31 12:00:00,31.96,31.98,31.84,31.9,282200.0,25.4468,25.4628,25.3513,25.3991,282200.0
2013-05-31 12:30:00,31.9,31.93,31.86,31.9,236800.0,25.3991,25.423,25.3672,25.3991,236800.0
2013-05-31 13:00:00,31.89,31.96,31.88,31.92,295400.0,25.3911,25.4468,25.3832,25.415,295400.0
2013-05-31 13:30:00,31.92,31.92,31.79,31.81,468800.0,25.415,25.415,25.3115,25.3274,468800.0
2013-05-31 14:00:00,31.81,31.84,31.73,31.73,621600.0,25.3274,25.3513,25.2637,25.2637,621600.0
2013-05-31 14:30:00,31.74,31.75,31.68,31.7,476800.0,25.2717,25.2796,25.2239,25.2398,476800.0
2013-05-31 15:00:00,31.7,31.81,31.66,31.73,542400.0,25.2398,25.3274,25.208,25.2637,542400.0
2013-05-31 15:30:00,31.72,31.75,31.4,31.54,1803400.0,25.2558,25.2796,25.001,25.1124,1803400.0
2013-06-03 09:30:00,31.63,31.67,31.42,31.46,1158600.0,25.1841,25.2159,25.0169,25.0487,1158600.0
2013-06-03 10:00:00,31.45,31.66,31.38,31.63,897000.0,25.0408,25.208,24.985,25.1841,897000.0
2013-06-03 10:30:00,31.64,31.67,31.48,31.5,676200.0,25.1921,25.2159,25.0647,25.0806,676200.0
2013-06-03 11:00:00,31.5,31.55,31.42,31.49,1214000.0,25.0806,25.1204,25.0169,25.0726,1214000.0
2013-06-03 11:30:00,31.49,31.49,31.39,31.42,899600.0,25.0726,25.0726,24.993,25.0169,899600.0
2013-06-03 12:00:00,31.42,31.51,31.39,31.44,443000.0,25.0169,25.0886,24.993,25.0328,443000.0
2013-06-03 12:30:00,31.45,31.46,31.33,31.36,474600.0,25.0408,25.0487,24.9452,24.9691,474600.0
2013-06-03 13:00:00,31.36,31.45,31.31,31.36,506200.0,24.9691,25.0408,24.9293,24.9691,506200.0
2013-06-03 13:30:00,31.36,31.45,31.34,31.43,1304200.0,24.9691,25.0408,24.9532,25.0249,1304200.0
2013-06-03 14:00:00,31.42,31.55,31.4,31.48,649800.0,25.0169,25.1204,25.001,25.0647,649800.0
2013-06-03 14:30:00,31.48,31.53,31.45,31.49,454000.0,25.0647,25.1045,25.0408,25.0726,454000.0
2013-06-03 15:00:00,31.49,31.65,31.49,31.65,701800.0,25.0726,25.2,25.0726,25.2,701800.0
2013-06-03 15:30:00,31.65,31.77,31.62,31.73,1246200.0,25.2,25.2956,25.1761,25.2637,1246200.0
2013-06-04 09:30:00,31.3,31.95,31.3,31.92,1093000.0,24.9213,25.4389,24.9213,25.415,1093000.0
2013-06-04 10:00:00,31.92,31.97,31.9,31.96,478800.0,25.415,25.4548,25.3991,25.4468,478800.0
2013-06-04 10:30:00,31.96,32.07,31.89,31.94,588600.0,25.4468,25.5344,25.3911,25.4309,588600.0
2013-06-04 11:00:00,31.94,31.94,31.83,31.86,445800.0,25.4309,25.4309,25.3433,25.3672,445800.0
2013-06-04 11:30:00,31.86,31.89,31.82,31.82,330600.0,25.3672,25.3911,25.3354,25.3354,330600.0
2013-06-04 12:00:00,31.82,31.83,31.68,31.68,500800.0,25.3354,25.3433,25.2239,25.2239,500800.0
2013-06-04 12:30:00,31.68,31.74,31.67,31.73,287600.0,25.2239,25.2717,25.2159,25.2637,287600.0
2013-06-04 13:00:00,31.74,31.74,31.56,31.57,398200.0,25.2717,25.2717,25.1284,25.1363,398200.0
2013-06-04 13:30:00,31.56,31.6,31.46,31.51,677600.0,25.1284,25.1602,25.0487,25.0886,677600.0
2013-06-04 14:00:00,31.51,31.52,31.38,31.49,431600.0,25.0886,25.0965,24.985,25.0726,431600.0
2013-06-04 14:30:00,31.49,31.59,31.49,31.5,454400.0,25.0726,25.1522,25.0726,25.0806,454400.0
2013-06-04 15:00:00,31.5,31.6,31.49,31.56,485800.0,25.0806,25.1602,25.0726,25.1284,485800.0
2013-06-04 15:30:00,31.57,31.7,31.56,31.67,1194000.0,25.1363,25.2398,25.1284,25.2159,1194000.0
2013-06-05 09:30:00,31.47,31.65,31.47,31.53,775400.0,25.0567,25.2,25.0567,25.1045,775400.0
2013-06-05 10:00:00,31.53,31.61,31.48,31.56,906800.0,25.1045,25.1682,25.0647,25.1284,906800.0
2013-06-05 10:30:00,31.55,31.58,31.29,31.33,702200.0,25.1204,25.1443,24.9134,24.9452,702200.0
2013-06-05 11:00:00,31.33,31.36,31.22,31.34,700400.0,24.9452,24.9691,24.8577,24.9532,700400.0
2013-06-05 11:30:00,31.34,31.46,31.31,31.38,498200.0,24.9532,25.0487,24.9293,24.985,498200.0
2013-06-05 12:00:00,31.38,31.4,31.28,31.32,408600.0,24.985,25.001,24.9054,24.9373,408600.0
2013-06-05 12:30:00,31.31,31.32,31.17,31.22,459600.0,24.9293,24.9373,24.8178,24.8577,459600.0
2013-06-05 13:00:00,31.22,31.35,31.18,31.32,356600.0,24.8577,24.9612,24.8258,24.9373,356600.0
2013-06-05 13:30:00,31.32,31.39,31.27,31.29,259800.0,24.9373,24.993,24.8975,24.9134,259800.0
2013-06-05 14:00:00,31.29,31.35,31.18,31.21,481000.0,24.9134,24.9612,24.8258,24.8497,481000.0
2013-06-05 14:30:00,31.21,31.3,31.16,31.26,396200.0,24.8497,24.9213,24.8099,24.8895,396200.0
2013-06-05 15:00:00,31.25,31.32,31.18,31.31,433800.0,24.8815,24.9373,24.8258,24.9293,433800.0
2013-06-05 15:30:00,31.31,31.34,31.16,31.18,1279400.0,24.9293,24.9532,24.8099,24.8258,1279400.0
2013-06-06 09:30:00,31.18,31.43,31.16,31.4,844600.0,24.8258,25.0249,24.8099,25.001,844600.0
2013-06-06 10:00:00,31.41,31.5,31.29,31.36,663000.0,25.0089,25.0806,24.9134,24.9691,663000.0
2013-06-06 10:30:00,31.36,31.43,31.34,31.41,404200.0,24.9691,25.0249,24.9532,25.0089,404200.0
2013-06-06 11:00:00,31.41,31.49,31.4,31.42,430000.0,25.0089,25.0726,25.001,25.0169,430000.0
2013-06-06 11:30:00,31.43,31.53,31.41,31.42,771000.0,25.0249,25.1045,25.0089,25.0169,771000.0
2013-06-06 12:00:00,31.42,31.43,31.28,31.33,556000.0,25.0169,25.0249,24.9054,24.9452,556000.0
2013-06-06 12:30:00,31.33,31.4,31.27,31.35,484600.0,24.9452,25.001,24.8975,24.9612,484600.0
2013-06-06 13:00:00,31.36,31.42,31.32,31.34,556800.0,24.9691,25.0169,24.9373,24.9532,556800.0
2013-06-06 13:30:00,31.34,31.45,31.33,31.4,278600.0,24.9532,25.0408,24.9452,25.001,278600.0
2013-06-06 14:00:00,31.41,31.42,31.33,31.41,435800.0,25.0089,25.0169,24.9452,25.0089,435800.0
2013-06-06 14:30:00,31.41,31.45,31.34,31.36,589600.0,25.0089,25.0408,24.9532,24.9691,589600.0
2013-06-06 15:00:00,31.37,31.4,31.3,31.38,626400.0,24.9771,25.001,24.9213,24.985,626400.0
2013-06-06 15:30:00,31.38,31.51,31.38,31.51,1275600.0,24.985,25.0886,24.985,25.0886,1275600.0
2013-06-07 09:30:00,31.71,32.07,31.71,32.06,1804600.0,25.2478,25.5344,25.2478,25.5265,1804600.0
2013-06-07 10:00:00,32.06,32.29,32.06,32.24,1070000.0,25.5265,25.7096,25.5265,25.6698,1070000.0
2013-06-07 10:30:00,32.24,32.33,32.19,32.23,1133600.0,25.6698,25.7414,25.63,25.6618,1133600.0
2013-06-07 11:00:00,32.23,32.38,32.23,32.33,896800.0,25.6618,25.7813,25.6618,25.7414,896800.0
2013-06-07 11:30:00,32.33,32.37,32.3,32.31,636400.0,25.7414,25.7733,25.7176,25.7255,636400.0
2013-06-07 12:00:00,32.31,32.39,32.26,32.39,456600.0,25.7255,25.7892,25.6857,25.7892,456600.0
2013-06-07 12:30:00,32.39,32.4,32.26,32.28,511400.0,25.7892,25.7972,25.6857,25.7016,511400.0
2013-06-07 13:00:00,32.27,32.34,32.24,32.26,501800.0,25.6937,25.7494,25.6698,25.6857,501800.0
2013-06-07 13:30:00,32.26,32.26,32.17,32.21,510800.0,25.6857,25.6857,25.6141,25.6459,510800.0
2013-06-07 14:00:00,32.21,32.24,32.14,32.15,615000.0,25.6459,25.6698,25.5902,25.5981,615000.0
2013-06-07 14:30:00,32.15,32.37,32.13,32.34,655400.0,25.5981,25.7733,25.5822,25.7494,655400.0
2013-06-07 15:00:00,32.34,32.49,32.34,32.45,1012200.0,25.7494,25.8688,25.7494,25.837,1012200.0
2013-06-07 15:30:00,32.45,32.55,32.41,32.52,2365200.0,25.837,25.9166,25.8051,25.8927,2365200.0
2013-06-10 09:30:00,32.83,32.98,32.74,32.96,1630200.0,26.1395,26.259,26.0679,26.2431,1630200.0
2013-06-10 10:00:00,32.97,32.97,32.81,32.94,988400.0,26.251,26.251,26.1236,26.2271,988400.0
2013-06-10 10:30:00,32.94,33.15,32.9,32.95,1221600.0,26.2271,26.3943,26.1953,26.2351,1221600.0
2013-06-10 11:00:00,32.95,33.02,32.94,32.98,520600.0,26.2351,26.2908,26.2271,26.259,520600.0
2013-06-10 11:30:00,32.98,33.15,32.94,33.1,789400.0,26.259,26.3943,26.2271,26.3545,789400.0
2013-06-10 12:00:00,33.1,33.1,32.99,33.04,791000.0,26.3545,26.3545,26.2669,26.3068,791000.0
2013-06-10 12:30:00,33.04,33.1,33.02,33.06,559200.0,26.3068,26.3545,26.2908,26.3227,559200.0
2013-06-10 13:00:00,33.07,33.16,33.0,33.04,525000.0,26.3306,26.4023,26.2749,26.3068,525000.0
2013-06-10 13:30:00,33.04,33.05,32.95,32.97,541200.0,26.3068,26.3147,26.2351,26.251,541200.0
2013-06-10 14:00:00,32.96,33.05,32.92,33.03,519600.0,26.2431,26.3147,26.2112,26.2988,519600.0
2013-06-10 14:30:00,33.02,33.06,32.97,33.06,438200.0,26.2908,26.3227,26.251,26.3227,438200.0
2013-06-10 15:00:00,33.06,33.06,32.99,33.06,814800.0,26.3227,26.3227,26.2669,26.3227,814800.0
2013-06-10 15:30:00,33.06,33.1,33.02,33.06,1851200.0,26.3227,26.3545,26.2908,26.3227,1851200.0
2013-06-11 09:30:00,32.74,32.89,32.66,32.84,945800.0,26.0679,26.1873,26.0042,26.1475,945800.0
2013-06-11 10:00:00,32.82,32.93,32.74,32.91,482200.0,26.1316,26.2192,26.0679,26.2032,482200.0
2013-06-11 10:30:00,32.9,32.96,32.86,32.91,439600.0,26.1953,26.2431,26.1634,26.2032,439600.0
2013-06-11 11:00:00,32.92,32.99,32.82,32.99,482400.0,26.2112,26.2669,26.1316,26.2669,482400.0
2013-06-11 11:30:00,32.98,33.04,32.98,33.01,411800.0,26.259,26.3068,26.259,26.2829,411800.0
2013-06-11 12:00:00,33.01,33.05,32.97,33.02,317000.0,26.2829,26.3147,26.251,26.2908,317000.0
2013-06-11 12:30:00,33.02,33.06,32.99,32.99,257800.0,26.2908,26.3227,26.2669,26.2669,257800.0
2013-06-11 13:00:00,32.99,33.01,32.94,32.95,393400.0,26.2669,26.2829,26.2271,26.2351,393400.0
2013-06-11 13:30:00,32.95,32.96,32.79,32.79,586400.0,26.2351,26.2431,26.1077,26.1077,586400.0
2013-06-11 14:00:00,32.79,32.87,32.76,32.8,755400.0,26.1077,26.1714,26.0838,26.1157,755400.0
2013-06-11 14:30:00,32.81,32.82,32.72,32.81,393400.0,26.1236,26.1316,26.052,26.1236,393400.0
2013-06-11 15:00:00,32.82,32.85,32.76,32.77,570000.0,26.1316,26.1555,26.0838,26.0918,570000.0
2013-06-11 15:30:00,32.77,32.79,32.7,32.72,1202000.0,26.0918,26.1077,26.036,26.052,1202000.0
2013-06-12 09:30:00,32.91,33.0,32.78,32.85,747400.0,26.2032,26.2749,26.0997,26.1555,747400.0
2013-06-12 10:00:00,32.85,32.91,32.71,32.91,603800.0,26.1555,26.2032,26.044,26.2032,603800.0
2013-06-12 10:30:00,32.9,32.95,32.81,32.84,569600.0,26.1953,26.2351,26.1236,26.1475,569600.0
2013-06-12 11:00:00,32.84,32.88,32.77,32.78,341400.0,26.1475,26.1794,26.0918,26.0997,341400.0
2013-06-12 11:30:00,32.77,32.83,32.67,32.69,790800.0,26.0918,26.1395,26.0122,26.0281,790800.0
2013-06-12 12:00:00,32.69,32.7,32.52,32.56,457000.0,26.0281,26.036,25.8927,25.9246,457000.0
2013-06-12 12:30:00,32.55,32.62,32.49,32.58,338400.0,25.9166,25.9723,25.8688,25.9405,338400.0
2013-06-12 13:00:00,32.59,32.64,32.54,32.58,397600.0,25.9485,25.9883,25.9086,25.9405,397600.0
2013-06-12 13:30:00,32.58,32.66,32.53,32.61,309200.0,25.9405,26.0042,25.9007,25.9644,309200.0
2013-06-12 14:00:00,32.61,32.62,32.41,32.47,505600.0,25.9644,25.9723,25.8051,25.8529,505600.0
2013-06-12 14:30:00,32.46,32.46,32.3,32.31,916800.0,25.845,25.845,25.7176,25.7255,916800.0
2013-06-12 15:00:00,32.31,32.33,32.13,32.19,1211000.0,25.7255,25.7414,25.5822,25.63,1211000.0
2013-06-12 15:30:00,32.19,32.26,32.13,32.23,2183000.0,25.63,25.6857,25.5822,25.6618,2183000.0
2013-06-13 09:30:00,32.27,32.39,32.04,32.38,1555200.0,25.6937,25.7892,25.5105,25.7813,1555200.0
2013-06-13 10:00:00,32.38,32.4,32.22,32.27,842000.0,25.7813,25.7972,25.6539,25.6937,842000.0
2013-06-13 10:30:00,32.27,32.42,32.26,32.27,465800.0,25.6937,25.8131,25.6857,25.6937,465800.0
2013-06-13 11:00:00,32.27,32.34,32.24,32.34,433200.0,25.6937,25.7494,25.6698,25.7494,433200.0
2013-06-13 11:30:00,32.34,32.45,32.29,32.45,380600.0,25.7494,25.837,25.7096,25.837,380600.0
2013-06-13 12:00:00,32.45,32.5,32.42,32.49,339200.0,25.837,25.8768,25.8131,25.8688,339200.0
2013-06-13 12:30:00,32.49,32.65,32.49,32.63,580800.0,25.8688,25.9962,25.8688,25.9803,580800.0
2013-06-13 13:00:00,32.63,32.69,32.6,32.65,499000.0,25.9803,26.0281,25.9564,25.9962,499000.0
2013-06-13 13:30:00,32.66,32.77,32.66,32.74,554800.0,26.0042,26.0918,26.0042,26.0679,554800.0
2013-06-13 14:00:00,32.75,32.97,32.75,32.93,833400.0,26.0759,26.251,26.0759,26.2192,833400.0
2013-06-13 14:30:00,32.94,32.95,32.81,32.88,880400.0,26.2271,26.2351,26.1236,26.1794,880400.0
2013-06-13 15:00:00,32.88,33.03,32.87,33.02,1076200.0,26.1794,26.2988,26.1714,26.2908,1076200.0
2013-06-13 15:30:00,33.02,33.1,32.93,32.99,2265600.0,26.2908,26.3545,26.2192,26.2669,2265600.0
2013-06-14 09:30:00,32.98,33.22,32.84,33.22,924800.0,26.259,26.4501,26.1475,26.4501,924800.0
2013-06-14 10:00:00,33.22,33.34,33.1,33.14,1111600.0,26.4501,26.5456,26.3545,26.3864,1111600.0
2013-06-14 10:30:00,33.14,33.21,33.02,33.07,951000.0,26.3864,26.4421,26.2908,26.3306,951000.0
2013-06-14 11:00:00,33.07,33.13,32.98,33.06,808000.0,26.3306,26.3784,26.259,26.3227,808000.0
2013-06-14 11:30:00,33.06,33.16,32.92,33.02,655000.0,26.3227,26.4023,26.2112,26.2908,655000.0
2013-06-14 12:00:00,33.02,33.05,32.98,33.02,318600.0,26.2908,26.3147,26.259,26.2908,318600.0
2013-06-14 12:30:00,33.03,33.08,32.97,33.0,506600.0,26.2988,26.3386,26.251,26.2749,506600.0
2013-06-14 13:00:00,33.0,33.01,32.83,32.85,383600.0,26.2749,26.2829,26.1395,26.1555,383600.0
2013-06-14 13:30:00,32.85,32.9,32.81,32.84,411600.0,26.1555,26.1953,26.1236,26.1475,411600.0
2013-06-14 14:00:00,32.84,32.97,32.84,32.94,521800.0,26.1475,26.251,26.1475,26.2271,521800.0
2013-06-14 14:30:00,32.94,32.96,32.87,32.88,380400.0,26.2271,26.2431,26.1714,26.1794,380400.0
2013-06-14 15:00:00,32.88,32.97,32.87,32.87,456600.0,26.1794,26.251,26.1714,26.1714,456600.0
2013-06-14 15:30:00,32.87,32.91,32.73,32.8,1356200.0,26.1714,26.2032,26.0599,26.1157,1356200.0
2013-06-17 09:30:00,33.1,33.22,33.01,33.22,946000.0,26.3545,26.4501,26.2829,26.4501,946000.0
2013-06-17 10:00:00,33.22,33.28,33.17,33.23,548600.0,26.4501,26.4978,26.4103,26.458,548600.0
2013-06-17 10:30:00,33.23,33.23,33.08,33.1,371600.0,26.458,26.458,26.3386,26.3545,371600.0
2013-06-17 11:00:00,33.11,33.25,33.1,33.2,441400.0,26.3625,26.474,26.3545,26.4341,441400.0
2013-06-17 11:30:00,33.19,33.21,33.11,33.16,267600.0,26.4262,26.4421,26.3625,26.4023,267600.0
2013-06-17 12:00:00,33.15,33.17,33.12,33.14,193200.0,26.3943,26.4103,26.3704,26.3864,193200.0
2013-06-17 12:30:00,33.15,33.2,33.12,33.2,234600.0,26.3943,26.4341,26.3704,26.4341,234600.0
2013-06-17 13:00:00,33.2,33.2,33.13,33.2,261600.0,26.4341,26.4341,26.3784,26.4341,261600.0
2013-06-17 13:30:00,33.19,33.25,33.19,33.21,286400.0,26.4262,26.474,26.4262,26.4421,286400.0
2013-06-17 14:00:00,33.21,33.23,33.08,33.1,523200.0,26.4421,26.458,26.3386,26.3545,523200.0
2013-06-17 14:30:00,33.11,33.12,32.88,32.92,430800.0,26.3625,26.3704,26.1794,26.2112,430800.0
2013-06-17 15:00:00,32.92,32.99,32.86,32.91,794000.0,26.2112,26.2669,26.1634,26.2032,794000.0
2013-06-17 15:30:00,32.91,33.09,32.91,33.02,1196200.0,26.2032,26.3466,26.2032,26.2908,1196200.0
2013-06-18 09:30:00,32.97,33.26,32.97,33.2,536800.0,26.251,26.4819,26.251,26.4341,536800.0
2013-06-18 10:00:00,33.2,33.27,33.18,33.2,379200.0,26.4341,26.4899,26.4182,26.4341,379200.0
2013-06-18 10:30:00,33.2,33.31,33.2,33.24,798000.0,26.4341,26.5217,26.4341,26.466,798000.0
2013-06-18 11:00:00,33.24,33.45,33.24,33.43,571800.0,26.466,26.6332,26.466,26.6173,571800.0
2013-06-18 11:30:00,33.43,33.55,33.43,33.49,680800.0,26.6173,26.7128,26.6173,26.665,680800.0
2013-06-18 12:00:00,33.49,33.52,33.44,33.47,368800.0,26.665,26.6889,26.6252,26.6491,368800.0
2013-06-18 12:30:00,33.46,33.49,33.44,33.49,264200.0,26.6412,26.665,26.6252,26.665,264200.0
2013-06-18 13:00:00,33.49,33.49,33.42,33.44,301800.0,26.665,26.665,26.6093,26.6252,301800.0
2013-06-18 13:30:00,33.45,33.47,33.4,33.44,361800.0,26.6332,26.6491,26.5934,26.6252,361800.0
2013-06-18 14:00:00,33.44,33.52,33.41,33.48,339200.0,26.6252,26.6889,26.6014,26.6571,339200.0
2013-06-18 14:30:00,33.48,33.55,33.48,33.55,317200.0,26.6571,26.7128,26.6571,26.7128,317200.0
2013-06-18 15:00:00,33.55,33.55,33.48,33.53,376000.0,26.7128,26.7128,26.6571,26.6969,376000.0
2013-06-18 15:30:00,33.53,33.57,33.51,33.55,1432000.0,26.6969,26.7287,26.681,26.7128,1432000.0
2013-06-19 09:30:00,33.52,33.67,33.39,33.47,898600.0,26.6889,26.8084,26.5854,26.6491,898600.0
2013-06-19 10:00:00,33.47,33.62,33.42,33.62,696000.0,26.6491,26.7686,26.6093,26.7686,696000.0
2013-06-19 10:30:00,33.62,33.67,33.54,33.59,708400.0,26.7686,26.8084,26.7049,26.7447,708400.0
2013-06-19 11:00:00,33.59,33.63,33.55,33.57,556000.0,26.7447,26.7765,26.7128,26.7287,556000.0
2013-06-19 11:30:00,33.56,33.6,33.52,33.53,551600.0,26.7208,26.7526,26.6889,26.6969,551600.0
2013-06-19 12:00:00,33.53,33.54,33.49,33.52,288400.0,26.6969,26.7049,26.665,26.6889,288400.0
2013-06-19 12:30:00,33.52,33.54,33.48,33.49,229000.0,26.6889,26.7049,26.6571,26.665,229000.0
2013-06-19 13:00:00,33.49,33.55,33.45,33.54,549200.0,26.665,26.7128,26.6332,26.7049,549200.0
2013-06-19 13:30:00,33.54,33.6,33.52,33.58,513200.0,26.7049,26.7526,26.6889,26.7367,513200.0
2013-06-19 14:00:00,33.59,33.74,33.35,33.64,1553200.0,26.7447,26.8641,26.5536,26.7845,1553200.0
2013-06-19 14:30:00,33.63,33.67,33.26,33.29,1302600.0,26.7765,26.8084,26.4819,26.5058,1302600.0
2013-06-19 15:00:00,33.27,33.49,33.26,33.48,686200.0,26.4899,26.665,26.4819,26.6571,686200.0
2013-06-19 15:30:00,33.48,33.49,33.21,33.21,1423800.0,26.6571,26.665,26.4421,26.4421,1423800.0
2013-06-20 09:30:00,32.92,33.12,32.85,32.95,1015800.0,26.2112,26.3704,26.1555,26.2351,1015800.0
2013-06-20 10:00:00,32.96,33.01,32.85,32.96,1035800.0,26.2431,26.2829,26.1555,26.2431,1035800.0
2013-06-20 10:30:00,32.97,33.15,32.86,33.04,1499600.0,26.251,26.3943,26.1634,26.3068,1499600.0
2013-06-20 11:00:00,33.03,33.05,32.97,33.02,613000.0,26.2988,26.3147,26.251,26.2908,613000.0
2013-06-20 11:30:00,33.02,33.15,33.0,33.1,531800.0,26.2908,26.3943,26.2749,26.3545,531800.0
2013-06-20 12:00:00,33.1,33.16,33.04,33.06,441800.0,26.3545,26.4023,26.3068,26.3227,441800.0
2013-06-20 12:30:00,33.06,33.1,32.97,32.98,379400.0,26.3227,26.3545,26.251,26.259,379400.0
2013-06-20 13:00:00,32.98,32.99,32.88,32.93,417400.0,26.259,26.2669,26.1794,26.2192,417400.0
2013-06-20 13:30:00,32.93,32.99,32.88,32.99,652200.0,26.2192,26.2669,26.1794,26.2669,652200.0
2013-06-20 14:00:00,32.99,32.99,32.79,32.8,852200.0,26.2669,26.2669,26.1077,26.1157,852200.0
2013-06-20 14:30:00,32.81,32.82,32.63,32.65,925800.0,26.1236,26.1316,25.9803,25.9962,925800.0
2013-06-20 15:00:00,32.65,32.71,32.55,32.58,728600.0,25.9962,26.044,25.9166,25.9405,728600.0
2013-06-20 15:30:00,32.58,32.68,32.52,32.62,1592600.0,25.9405,26.0201,25.8927,25.9723,1592600.0
2013-06-21 09:30:00,32.85,32.96,32.6,32.64,4885800.0,26.1555,26.2431,25.9564,25.9883,4885800.0
2013-06-21 10:00:00,32.63,32.77,32.55,32.57,642400.0,25.9803,26.0918,25.9166,25.9325,642400.0
2013-06-21 10:30:00,32.56,32.68,32.51,32.6,642400.0,25.9246,26.0201,25.8848,25.9564,642400.0
2013-06-21 11:00:00,32.59,32.62,32.37,32.38,609000.0,25.9485,25.9723,25.7733,25.7813,609000.0
2013-06-21 11:30:00,32.37,32.38,32.12,32.19,775000.0,25.7733,25.7813,25.5742,25.63,775000.0
2013-06-21 12:00:00,32.21,32.31,32.13,32.17,574600.0,25.6459,25.7255,25.5822,25.6141,574600.0
2013-06-21 12:30:00,32.18,32.38,32.15,32.37,495200.0,25.622,25.7813,25.5981,25.7733,495200.0
2013-06-21 13:00:00,32.37,32.49,32.29,32.32,645400.0,25.7733,25.8688,25.7096,25.7335,645400.0
2013-06-21 13:30:00,32.33,32.4,32.21,32.24,398800.0,25.7414,25.7972,25.6459,25.6698,398800.0
2013-06-21 14:00:00,32.24,32.35,32.17,32.34,362600.0,25.6698,25.7574,25.6141,25.7494,362600.0
2013-06-21 14:30:00,32.34,32.38,32.27,32.35,423200.0,25.7494,25.7813,25.6937,25.7574,423200.0
2013-06-21 15:00:00,32.35,32.47,32.32,32.38,661200.0,25.7574,25.8529,25.7335,25.7813,661200.0
2013-06-21 15:30:00,32.38,32.46,32.32,32.35,1828400.0,25.7813,25.845,25.7335,25.7574,1828400.0
2013-06-24 09:30:00,32.0,32.25,31.77,31.8,1462000.0,25.4787,25.6777,25.2956,25.3195,1462000.0
2013-06-24 10:00:00,31.78,31.86,31.66,31.7,892000.0,25.3035,25.3672,25.208,25.2398,892000.0
2013-06-24 10:30:00,31.7,31.8,31.66,31.72,740000.0,25.2398,25.3195,25.208,25.2558,740000.0
2013-06-24 11:00:00,31.72,31.8,31.59,31.59,541400.0,25.2558,25.3195,25.1522,25.1522,541400.0
2013-06-24 11:30:00,31.6,31.78,31.59,31.75,534200.0,25.1602,25.3035,25.1522,25.2796,534200.0
2013-06-24 12:00:00,31.75,31.78,31.61,31.75,387800.0,25.2796,25.3035,25.1682,25.2796,387800.0
2013-06-24 12:30:00,31.75,31.82,31.71,31.82,401400.0,25.2796,25.3354,25.2478,25.3354,401400.0
2013-06-24 13:00:00,31.82,32.0,31.81,31.86,714400.0,25.3354,25.4787,25.3274,25.3672,714400.0
2013-06-24 13:30:00,31.86,31.94,31.82,31.9,377000.0,25.3672,25.4309,25.3354,25.3991,377000.0
2013-06-24 14:00:00,31.91,32.1,31.86,32.1,438600.0,25.407,25.5583,25.3672,25.5583,438600.0
2013-06-24 14:30:00,32.09,32.29,32.09,32.2,765600.0,25.5504,25.7096,25.5504,25.6379,765600.0
2013-06-24 15:00:00,32.2,32.24,32.07,32.12,763000.0,25.6379,25.6698,25.5344,25.5742,763000.0
2013-06-24 15:30:00,32.12,32.19,32.0,32.01,1133000.0,25.5742,25.63,25.4787,25.4867,1133000.0
2013-06-25 09:30:00,32.27,32.58,32.22,32.44,1061800.0,25.6937,25.9405,25.6539,25.829,1061800.0
2013-06-25 10:00:00,32.43,32.49,32.26,32.47,665600.0,25.8211,25.8688,25.6857,25.8529,665600.0
2013-06-25 10:30:00,32.47,32.49,32.37,32.44,435400.0,25.8529,25.8688,25.7733,25.829,435400.0
2013-06-25 11:00:00,32.44,32.6,32.38,32.49,483200.0,25.829,25.9564,25.7813,25.8688,483200.0
2013-06-25 11:30:00,32.49,32.68,32.48,32.67,727400.0,25.8688,26.0201,25.8609,26.0122,727400.0
2013-06-25 12:00:00,32.68,32.68,32.48,32.49,397800.0,26.0201,26.0201,25.8609,25.8688,397800.0
2013-06-25 12:30:00,32.5,32.59,32.5,32.52,320200.0,25.8768,25.9485,25.8768,25.8927,320200.0
2013-06-25 13:00:00,32.52,32.58,32.44,32.46,450000.0,25.8927,25.9405,25.829,25.845,450000.0
2013-06-25 13:30:00,32.46,32.57,32.43,32.48,349400.0,25.845,25.9325,25.8211,25.8609,349400.0
2013-06-25 14:00:00,32.48,32.57,32.45,32.49,509000.0,25.8609,25.9325,25.837,25.8688,509000.0
2013-06-25 14:30:00,32.49,32.51,32.42,32.42,653400.0,25.8688,25.8848,25.8131,25.8131,653400.0
2013-06-25 15:00:00,32.42,32.46,32.41,32.46,842800.0,25.8131,25.845,25.8051,25.845,842800.0
2013-06-25 15:30:00,32.46,32.5,32.35,32.38,1956400.0,25.845,25.8768,25.7574,25.7813,1956400.0
2013-06-26 09:30:00,32.69,32.9,32.65,32.87,930400.0,26.0281,26.1953,25.9962,26.1714,930400.0
2013-06-26 10:00:00,32.87,32.91,32.76,32.84,814200.0,26.1714,26.2032,26.0838,26.1475,814200.0
2013-06-26 10:30:00,32.84,32.91,32.79,32.81,508400.0,26.1475,26.2032,26.1077,26.1236,508400.0
2013-06-26 11:00:00,32.82,32.99,32.79,32.95,698800.0,26.1316,26.2669,26.1077,26.2351,698800.0
2013-06-26 11:30:00,32.95,33.01,32.85,32.88,442200.0,26.2351,26.2829,26.1555,26.1794,442200.0
2013-06-26 12:00:00,32.87,32.94,32.85,32.89,274200.0,26.1714,26.2271,26.1555,26.1873,274200.0
2013-06-26 12:30:00,32.89,32.9,32.83,32.85,205600.0,26.1873,26.1953,26.1395,26.1555,205600.0
2013-06-26 13:00:00,32.86,32.95,32.83,32.94,232800.0,26.1634,26.2351,26.1395,26.2271,232800.0
2013-06-26 13:30:00,32.94,32.95,32.87,32.88,304800.0,26.2271,26.2351,26.1714,26.1794,304800.0
2013-06-26 14:00:00,32.88,32.94,32.87,32.92,699400.0,26.1794,26.2271,26.1714,26.2112,699400.0
2013-06-26 14:30:00,32.93,32.98,32.89,32.95,717200.0,26.2192,26.259,26.1873,26.2351,717200.0
2013-06-26 15:00:00,32.95,33.01,32.94,32.98,751000.0,26.2351,26.2829,26.2271,26.259,751000.0
2013-06-26 15:30:00,32.98,32.98,32.87,32.89,2118400.0,26.259,26.259,26.1714,26.1873,2118400.0
2013-06-27 09:30:00,33.13,33.25,33.1,33.19,594800.0,26.3784,26.474,26.3545,26.4262,594800.0
2013-06-27 10:00:00,33.19,33.23,33.01,33.13,495600.0,26.4262,26.458,26.2829,26.3784,495600.0
2013-06-27 10:30:00,33.14,33.19,33.08,33.09,379000.0,26.3864,26.4262,26.3386,26.3466,379000.0
2013-06-27 11:00:00,33.09,33.11,32.94,32.94,402000.0,26.3466,26.3625,26.2271,26.2271,402000.0
2013-06-27 11:30:00,32.94,33.02,32.94,32.99,283800.0,26.2271,26.2908,26.2271,26.2669,283800.0
2013-06-27 12:00:00,32.99,32.99,32.9,32.94,359200.0,26.2669,26.2669,26.1953,26.2271,359200.0
2013-06-27 12:30:00,32.94,33.07,32.94,33.0,402800.0,26.2271,26.3306,26.2271,26.2749,402800.0
2013-06-27 13:00:00,32.99,33.05,32.99,33.02,250800.0,26.2669,26.3147,26.2669,26.2908,250800.0
2013-06-27 13:30:00,33.02,33.05,32.96,32.96,284400.0,26.2908,26.3147,26.2431,26.2431,284400.0
2013-06-27 14:00:00,32.96,32.98,32.88,32.96,465200.0,26.2431,26.259,26.1794,26.2431,465200.0
2013-06-27 14:30:00,32.96,32.98,32.84,32.86,358800.0,26.2431,26.259,26.1475,26.1634,358800.0
2013-06-27 15:00:00,32.87,32.94,32.83,32.94,415800.0,26.1714,26.2271,26.1395,26.2271,415800.0
2013-06-27 15:30:00,32.94,32.95,32.83,32.85,1098400.0,26.2271,26.2351,26.1395,26.1555,1098400.0
2013-06-28 09:30:00,32.76,32.91,32.72,32.84,761000.0,26.0838,26.2032,26.052,26.1475,761000.0
2013-06-28 10:00:00,32.84,32.94,32.8,32.92,713600.0,26.1475,26.2271,26.1157,26.2112,713600.0
2013-06-28 10:30:00,32.92,33.06,32.91,33.02,551000.0,26.2112,26.3227,26.2032,26.2908,551000.0
2013-06-28 11:00:00,33.02,33.13,33.02,33.06,604800.0,26.2908,26.3784,26.2908,26.3227,604800.0
2013-06-28 11:30:00,33.06,33.08,32.99,33.02,359400.0,26.3227,26.3386,26.2669,26.2908,359400.0
2013-06-28 12:00:00,33.02,33.04,32.86,32.86,303200.0,26.2908,26.3068,26.1634,26.1634,303200.0
2013-06-28 12:30:00,32.86,32.94,32.85,32.91,240000.0,26.1634,26.2271,26.1555,26.2032,240000.0
2013-06-28 13:00:00,32.9,32.99,32.87,32.96,213400.0,26.1953,26.2669,26.1714,26.2431,213400.0
2013-06-28 13:30:00,32.96,33.0,32.88,32.99,324800.0,26.2431,26.2749,26.1794,26.2669,324800.0
2013-06-28 14:00:00,32.99,33.02,32.89,32.93,308600.0,26.2669,26.2908,26.1873,26.2192,308600.0
2013-06-28 14:30:00,32.93,32.98,32.83,32.98,559800.0,26.2192,26.259,26.1395,26.259,559800.0
2013-06-28 15:00:00,32.97,32.97,32.85,32.95,544000.0,26.251,26.251,26.1555,26.2351,544000.0
2013-06-28 15:30:00,32.95,33.01,32.7,32.74,1434800.0,26.2351,26.2829,26.036,26.0679,1434800.0
2013-07-01 09:30:00,33.05,33.07,32.91,33.05,723000.0,26.3147,26.3306,26.2032,26.3147,723000.0
2013-07-01 10:00:00,33.05,33.1,33.02,33.06,496800.0,26.3147,26.3545,26.2908,26.3227,496800.0
2013-07-01 10:30:00,33.06,33.09,33.0,33.04,360000.0,26.3227,26.3466,26.2749,26.3068,360000.0
2013-07-01 11:00:00,33.04,33.1,33.04,33.04,360200.0,26.3068,26.3545,26.3068,26.3068,360200.0
2013-07-01 11:30:00,33.04,33.15,33.01,33.15,372200.0,26.3068,26.3943,26.2829,26.3943,372200.0
2013-07-01 12:00:00,33.15,33.24,33.11,33.13,350800.0,26.3943,26.466,26.3625,26.3784,350800.0
2013-07-01 12:30:00,33.14,33.24,33.12,33.2,431000.0,26.3864,26.466,26.3704,26.4341,431000.0
2013-07-01 13:00:00,33.2,33.24,33.18,33.24,319000.0,26.4341,26.466,26.4182,26.466,319000.0
2013-07-01 13:30:00,33.24,33.24,33.12,33.13,226600.0,26.466,26.466,26.3704,26.3784,226600.0
2013-07-01 14:00:00,33.12,33.21,33.07,33.12,359400.0,26.3704,26.4421,26.3306,26.3704,359400.0
2013-07-01 14:30:00,33.13,33.21,33.09,33.19,225000.0,26.3784,26.4421,26.3466,26.4262,225000.0
2013-07-01 15:00:00,33.2,33.22,33.15,33.17,389600.0,26.4341,26.4501,26.3943,26.4103,389600.0
2013-07-01 15:30:00,33.17,33.17,33.1,33.13,1229200.0,26.4103,26.4103,26.3545,26.3784,1229200.0
2013-07-02 09:30:00,33.12,33.3,33.04,33.24,681200.0,26.3704,26.5138,26.3068,26.466,681200.0
2013-07-02 10:00:00,33.23,33.41,33.17,33.38,508400.0,26.458,26.6014,26.4103,26.5775,508400.0
2013-07-02 10:30:00,33.38,33.44,33.27,33.4,457600.0,26.5775,26.6252,26.4899,26.5934,457600.0
2013-07-02 11:00:00,33.4,33.49,33.38,33.43,428000.0,26.5934,26.665,26.5775,26.6173,428000.0
2013-07-02 11:30:00,33.44,33.5,33.38,33.5,404400.0,26.6252,26.673,26.5775,26.673,404400.0
2013-07-02 12:00:00,33.49,33.6,33.46,33.49,437200.0,26.665,26.7526,26.6412,26.665,437200.0
2013-07-02 12:30:00,33.49,33.5,33.37,33.43,361200.0,26.665,26.673,26.5695,26.6173,361200.0
2013-07-02 13:00:00,33.44,33.45,33.36,33.41,208800.0,26.6252,26.6332,26.5615,26.6014,208800.0
2013-07-02 13:30:00,33.4,33.44,33.31,33.39,245800.0,26.5934,26.6252,26.5217,26.5854,245800.0
2013-07-02 14:00:00,33.38,33.41,33.24,33.31,522600.0,26.5775,26.6014,26.466,26.5217,522600.0
2013-07-02 14:30:00,33.31,33.36,33.24,33.33,416400.0,26.5217,26.5615,26.466,26.5377,416400.0
2013-07-02 15:00:00,33.33,33.4,33.3,33.3,423200.0,26.5377,26.5934,26.5138,26.5138,423200.0
2013-07-02 15:30:00,33.3,33.42,33.26,33.38,882600.0,26.5138,26.6093,26.4819,26.5775,882600.0
2013-07-03 09:30:00,33.22,33.55,33.2,33.52,943200.0,26.4501,26.7128,26.4341,26.6889,943200.0
2013-07-03 10:00:00,33.46,33.59,33.38,33.59,590000.0,26.6412,26.7447,26.5775,26.7447,590000.0
2013-07-03 10:30:00,33.59,33.69,33.54,33.6,911000.0,26.7447,26.8243,26.7049,26.7526,911000.0
2013-07-03 11:00:00,33.6,33.7,33.58,33.63,664600.0,26.7526,26.8323,26.7367,26.7765,664600.0
2013-07-03 11:30:00,33.63,33.82,33.58,33.79,806000.0,26.7765,26.9278,26.7367,26.9039,806000.0
2013-07-03 12:00:00,33.79,33.84,33.74,33.74,516200.0,26.9039,26.9437,26.8641,26.8641,516200.0
2013-07-03 12:30:00,33.74,33.76,33.58,33.65,658400.0,26.8641,26.88,26.7367,26.7924,658400.0
2013-07-05 09:30:00,33.94,34.0,33.71,33.71,759000.0,27.0233,27.0711,26.8402,26.8402,759000.0
2013-07-05 10:00:00,33.71,33.77,33.45,33.52,613800.0,26.8402,26.888,26.6332,26.6889,613800.0
2013-07-05 10:30:00,33.53,33.66,33.51,33.62,300800.0,26.6969,26.8004,26.681,26.7686,300800.0
2013-07-05 11:00:00,33.63,33.66,33.56,33.57,315600.0,26.7765,26.8004,26.7208,26.7287,315600.0
2013-07-05 11:30:00,33.57,33.69,33.51,33.67,248400.0,26.7287,26.8243,26.681,26.8084,248400.0
2013-07-05 12:00:00,33.67,33.74,33.66,33.7,285000.0,26.8084,26.8641,26.8004,26.8323,285000.0
2013-07-05 12:30:00,33.7,33.76,33.67,33.68,252400.0,26.8323,26.88,26.8084,26.8163,252400.0
2013-07-05 13:00:00,33.68,33.72,33.61,33.71,213800.0,26.8163,26.8482,26.7606,26.8402,213800.0
2013-07-05 13:30:00,33.71,33.72,33.63,33.66,130600.0,26.8402,26.8482,26.7765,26.8004,130600.0
2013-07-05 14:00:00,33.66,33.81,33.66,33.79,221000.0,26.8004,26.9198,26.8004,26.9039,221000.0
2013-07-05 14:30:00,33.8,33.83,33.71,33.79,276200.0,26.9119,26.9358,26.8402,26.9039,276200.0
2013-07-05 15:00:00,33.79,33.82,33.71,33.74,257400.0,26.9039,26.9278,26.8402,26.8641,257400.0
2013-07-05 15:30:00,33.74,33.88,33.74,33.85,803600.0,26.8641,26.9756,26.8641,26.9517,803600.0
2013-07-08 09:30:00,33.97,34.29,33.94,34.27,894600.0,27.0472,27.302,27.0233,27.2861,894600.0
2013-07-08 10:00:00,34.27,34.35,34.18,34.23,548400.0,27.2861,27.3498,27.2144,27.2542,548400.0
2013-07-08 10:30:00,34.24,34.3,34.21,34.24,785400.0,27.2622,27.31,27.2383,27.2622,785400.0
2013-07-08 11:00:00,34.24,34.41,34.24,34.38,680200.0,27.2622,27.3976,27.2622,27.3737,680200.0
2013-07-08 11:30:00,34.39,34.4,34.17,34.17,764200.0,27.3816,27.3896,27.2065,27.2065,764200.0
2013-07-08 12:00:00,34.17,34.18,34.04,34.05,437600.0,27.2065,27.2144,27.103,27.1109,437600.0
2013-07-08 12:30:00,34.05,34.19,34.04,34.08,443400.0,27.1109,27.2224,27.103,27.1348,443400.0
2013-07-08 13:00:00,34.09,34.16,34.08,34.13,273600.0,27.1428,27.1985,27.1348,27.1746,273600.0
2013-07-08 13:30:00,34.13,34.22,34.09,34.2,288800.0,27.1746,27.2463,27.1428,27.2304,288800.0
2013-07-08 14:00:00,34.2,34.22,34.17,34.21,263000.0,27.2304,27.2463,27.2065,27.2383,263000.0
2013-07-08 14:30:00,34.21,34.22,34.12,34.18,206200.0,27.2383,27.2463,27.1667,27.2144,206200.0
2013-07-08 15:00:00,34.18,34.18,34.1,34.12,334800.0,27.2144,27.2144,27.1507,27.1667,334800.0
2013-07-08 15:30:00,34.12,34.18,34.08,34.14,936400.0,27.1667,27.2144,27.1348,27.1826,936400.0
2013-07-09 09:30:00,34.45,34.5,34.29,34.37,899200.0,27.4294,27.4692,27.302,27.3657,899200.0
2013-07-09 10:00:00,34.38,34.38,34.09,34.1,831400.0,27.3737,27.3737,27.1428,27.1507,831400.0
2013-07-09 10:30:00,34.1,34.2,34.05,34.18,427400.0,27.1507,27.2304,27.1109,27.2144,427400.0
2013-07-09 11:00:00,34.18,34.24,34.18,34.23,256600.0,27.2144,27.2622,27.2144,27.2542,256600.0
2013-07-09 11:30:00,34.23,34.24,34.15,34.16,255600.0,27.2542,27.2622,27.1905,27.1985,255600.0
2013-07-09 12:00:00,34.16,34.17,34.11,34.12,224800.0,27.1985,27.2065,27.1587,27.1667,224800.0
2013-07-09 12:30:00,34.12,34.21,34.12,34.2,170000.0,27.1667,27.2383,27.1667,27.2304,170000.0
2013-07-09 13:00:00,34.2,34.21,34.1,34.1,201600.0,27.2304,27.2383,27.1507,27.1507,201600.0
2013-07-09 13:30:00,34.1,34.1,34.02,34.09,566400.0,27.1507,27.1507,27.087,27.1428,566400.0
2013-07-09 14:00:00,34.09,34.1,34.05,34.08,459200.0,27.1428,27.1507,27.1109,27.1348,459200.0
2013-07-09 14:30:00,34.09,34.09,34.04,34.07,441800.0,27.1428,27.1428,27.103,27.1268,441800.0
2013-07-09 15:00:00,34.07,34.09,34.02,34.02,487400.0,27.1268,27.1428,27.087,27.087,487400.0
2013-07-09 15:30:00,34.02,34.08,33.99,34.05,1415800.0,27.087,27.1348,27.0632,27.1109,1415800.0
2013-07-10 09:30:00,33.93,34.05,33.76,33.88,928800.0,27.0154,27.1109,26.88,26.9756,928800.0
2013-07-10 10:00:00,33.88,33.96,33.76,33.77,632200.0,26.9756,27.0393,26.88,26.888,632200.0
2013-07-10 10:30:00,33.77,33.79,33.73,33.73,722000.0,26.888,26.9039,26.8561,26.8561,722000.0
2013-07-10 11:00:00,33.73,33.85,33.73,33.83,434000.0,26.8561,26.9517,26.8561,26.9358,434000.0
2013-07-10 11:30:00,33.83,33.93,33.82,33.86,459600.0,26.9358,27.0154,26.9278,26.9596,459600.0
2013-07-10 12:00:00,33.86,33.88,33.8,33.83,364800.0,26.9596,26.9756,26.9119,26.9358,364800.0
2013-07-10 12:30:00,33.83,33.93,33.83,33.88,421600.0,26.9358,27.0154,26.9358,26.9756,421600.0
2013-07-10 13:00:00,33.88,33.92,33.83,33.85,291800.0,26.9756,27.0074,26.9358,26.9517,291800.0
2013-07-10 13:30:00,33.86,33.86,33.81,33.84,300000.0,26.9596,26.9596,26.9198,26.9437,300000.0
2013-07-10 14:00:00,33.84,34.05,33.83,33.95,1112600.0,26.9437,27.1109,26.9358,27.0313,1112600.0
2013-07-10 14:30:00,33.95,33.99,33.82,33.88,527200.0,27.0313,27.0632,26.9278,26.9756,527200.0
2013-07-10 15:00:00,33.88,34.04,33.84,33.99,660600.0,26.9756,27.103,26.9437,27.0632,660600.0
2013-07-10 15:30:00,33.99,34.06,33.94,34.06,682200.0,27.0632,27.1189,27.0233,27.1189,682200.0
2013-07-11 09:30:00,34.34,34.48,34.18,34.42,900600.0,27.3418,27.4533,27.2144,27.4055,900600.0
2013-07-11 10:00:00,34.42,34.58,34.41,34.58,755800.0,27.4055,27.5329,27.3976,27.5329,755800.0
2013-07-11 10:30:00,34.56,34.68,34.48,34.63,810000.0,27.517,27.6125,27.4533,27.5727,810000.0
2013-07-11 11:00:00,34.63,34.67,34.59,34.64,353800.0,27.5727,27.6046,27.5409,27.5807,353800.0
2013-07-11 11:30:00,34.65,34.66,34.52,34.59,481200.0,27.5886,27.5966,27.4851,27.5409,481200.0
2013-07-11 12:00:00,34.58,34.58,34.48,34.51,411800.0,27.5329,27.5329,27.4533,27.4772,411800.0
2013-07-11 12:30:00,34.51,34.51,34.46,34.51,421600.0,27.4772,27.4772,27.4374,27.4772,421600.0
2013-07-11 13:00:00,34.5,34.51,34.46,34.51,407600.0,27.4692,27.4772,27.4374,27.4772,407600.0
2013-07-11 13:30:00,34.51,34.65,34.5,34.65,387400.0,27.4772,27.5886,27.4692,27.5886,387400.0
2013-07-11 14:00:00,34.65,34.74,34.61,34.66,578800.0,27.5886,27.6603,27.5568,27.5966,578800.0
2013-07-11 14:30:00,34.66,34.76,34.65,34.67,521400.0,27.5966,27.6762,27.5886,27.6046,521400.0
2013-07-11 15:00:00,34.68,34.71,34.63,34.66,552000.0,27.6125,27.6364,27.5727,27.5966,552000.0
2013-07-11 15:30:00,34.66,34.7,34.63,34.67,1267400.0,27.5966,27.6285,27.5727,27.6046,1267400.0
2013-07-12 09:30:00,34.62,34.69,34.46,34.56,746600.0,27.5648,27.6205,27.4374,27.517,746600.0
2013-07-12 10:00:00,34.56,34.73,34.55,34.63,443600.0,27.517,27.6523,27.509,27.5727,443600.0
2013-07-12 10:30:00,34.63,34.67,34.44,34.45,837000.0,27.5727,27.6046,27.4214,27.4294,837000.0
2013-07-12 11:00:00,34.45,34.48,34.41,34.46,637000.0,27.4294,27.4533,27.3976,27.4374,637000.0
2013-07-12 11:30:00,34.46,34.49,34.39,34.42,596800.0,27.4374,27.4613,27.3816,27.4055,596800.0
2013-07-12 12:00:00,34.42,34.45,34.41,34.42,299600.0,27.4055,27.4294,27.3976,27.4055,299600.0
2013-07-12 12:30:00,34.42,34.54,34.42,34.53,291400.0,27.4055,27.5011,27.4055,27.4931,291400.0
2013-07-12 13:00:00,34.52,34.58,34.49,34.58,396800.0,27.4851,27.5329,27.4613,27.5329,396800.0
2013-07-12 13:30:00,34.58,34.64,34.56,34.63,401600.0,27.5329,27.5807,27.517,27.5727,401600.0
2013-07-12 14:00:00,34.63,34.67,34.6,34.6,405600.0,27.5727,27.6046,27.5488,27.5488,405600.0
2013-07-12 14:30:00,34.6,34.66,34.58,34.66,334000.0,27.5488,27.5966,27.5329,27.5966,334000.0
2013-07-12 15:00:00,34.65,34.71,34.63,34.71,427200.0,27.5886,27.6364,27.5727,27.6364,427200.0
2013-07-12 15:30:00,34.71,34.86,34.7,34.85,2149800.0,27.6364,27.7559,27.6285,27.7479,2149800.0
2013-07-15 09:30:00,34.85,34.9,34.77,34.85,565800.0,27.7479,27.7877,27.6842,27.7479,565800.0
2013-07-15 10:00:00,34.85,34.9,34.83,34.85,336800.0,27.7479,27.7877,27.732,27.7479,336800.0
2013-07-15 10:30:00,34.84,34.91,34.8,34.91,433000.0,27.7399,27.7957,27.7081,27.7957,433000.0
2013-07-15 11:00:00,34.91,34.95,34.88,34.9,334400.0,27.7957,27.8275,27.7718,27.7877,334400.0
2013-07-15 11:30:00,34.89,34.92,34.85,34.9,301200.0,27.7797,27.8036,27.7479,27.7877,301200.0
2013-07-15 12:00:00,34.9,34.92,34.83,34.83,338000.0,27.7877,27.8036,27.732,27.732,338000.0
2013-07-15 12:30:00,34.84,34.85,34.79,34.82,243000.0,27.7399,27.7479,27.7001,27.724,243000.0
2013-07-15 13:00:00,34.81,34.85,34.81,34.81,192200.0,27.716,27.7479,27.716,27.716,192200.0
2013-07-15 13:30:00,34.81,34.85,34.8,34.81,306200.0,27.716,27.7479,27.7081,27.716,306200.0
2013-07-15 14:00:00,34.81,34.83,34.8,34.82,515800.0,27.716,27.732,27.7081,27.724,515800.0
2013-07-15 14:30:00,34.82,34.87,34.8,34.82,499200.0,27.724,27.7638,27.7081,27.724,499200.0
2013-07-15 15:00:00,34.82,34.85,34.79,34.8,643600.0,27.724,27.7479,27.7001,27.7081,643600.0
2013-07-15 15:30:00,34.8,34.84,34.77,34.83,1000600.0,27.7081,27.7399,27.6842,27.732,1000600.0
2013-07-16 09:30:00,34.82,34.86,34.54,34.71,905200.0,27.724,27.7559,27.5011,27.6364,905200.0
2013-07-16 10:00:00,34.73,34.78,34.62,34.7,408600.0,27.6523,27.6922,27.5648,27.6285,408600.0
2013-07-16 10:30:00,34.69,34.72,34.64,34.66,406400.0,27.6205,27.6444,27.5807,27.5966,406400.0
2013-07-16 11:00:00,34.66,34.67,34.61,34.63,362800.0,27.5966,27.6046,27.5568,27.5727,362800.0
2013-07-16 11:30:00,34.63,34.69,34.62,34.65,389400.0,27.5727,27.6205,27.5648,27.5886,389400.0
2013-07-16 12:00:00,34.64,34.71,34.62,34.71,247400.0,27.5807,27.6364,27.5648,27.6364,247400.0
2013-07-16 12:30:00,34.71,34.74,34.69,34.71,336000.0,27.6364,27.6603,27.6205,27.6364,336000.0
2013-07-16 13:00:00,34.71,34.71,34.62,34.65,216800.0,27.6364,27.6364,27.5648,27.5886,216800.0
2013-07-16 13:30:00,34.65,34.73,34.63,34.7,245800.0,27.5886,27.6523,27.5727,27.6285,245800.0
2013-07-16 14:00:00,34.7,34.72,34.66,34.67,438400.0,27.6285,27.6444,27.5966,27.6046,438400.0
2013-07-16 14:30:00,34.67,34.7,34.65,34.67,243200.0,27.6046,27.6285,27.5886,27.6046,243200.0
2013-07-16 15:00:00,34.66,34.7,34.6,34.68,512600.0,27.5966,27.6285,27.5488,27.6125,512600.0
2013-07-16 15:30:00,34.68,34.77,34.67,34.77,832400.0,27.6125,27.6842,27.6046,27.6842,832400.0
2013-07-17 09:30:00,34.88,34.91,34.52,34.54,916200.0,27.7718,27.7957,27.4851,27.5011,916200.0
2013-07-17 10:00:00,34.54,34.59,34.48,34.51,1037000.0,27.5011,27.5409,27.4533,27.4772,1037000.0
2013-07-17 10:30:00,34.5,34.57,34.45,34.48,674000.0,27.4692,27.525,27.4294,27.4533,674000.0
2013-07-17 11:00:00,34.48,34.49,34.35,34.38,551400.0,27.4533,27.4613,27.3498,27.3737,551400.0
2013-07-17 11:30:00,34.39,34.47,34.38,34.44,521600.0,27.3816,27.4453,27.3737,27.4214,521600.0
2013-07-17 12:00:00,34.44,34.45,34.41,34.41,582000.0,27.4214,27.4294,27.3976,27.3976,582000.0
2013-07-17 12:30:00,34.42,34.43,34.34,34.34,368000.0,27.4055,27.4135,27.3418,27.3418,368000.0
2013-07-17 13:00:00,34.35,34.39,34.26,34.27,654200.0,27.3498,27.3816,27.2781,27.2861,654200.0
2013-07-17 13:30:00,34.27,34.32,34.26,34.27,508400.0,27.2861,27.3259,27.2781,27.2861,508400.0
2013-07-17 14:00:00,34.27,34.27,34.13,34.13,861200.0,27.2861,27.2861,27.1746,27.1746,861200.0
2013-07-17 14:30:00,34.14,34.14,33.95,34.08,1108800.0,27.1826,27.1826,27.0313,27.1348,1108800.0
2013-07-17 15:00:00,34.08,34.1,33.99,34.09,780800.0,27.1348,27.1507,27.0632,27.1428,780800.0
2013-07-17 15:30:00,34.09,34.13,34.05,34.1,2198800.0,27.1428,27.1746,27.1109,27.1507,2198800.0
2013-07-18 09:30:00,34.23,34.41,34.22,34.32,984400.0,27.2542,27.3976,27.2463,27.3259,984400.0
2013-07-18 10:00:00,34.33,34.51,34.33,34.48,940600.0,27.3339,27.4772,27.3339,27.4533,940600.0
2013-07-18 10:30:00,34.48,34.51,34.35,34.4,809400.0,27.4533,27.4772,27.3498,27.3896,809400.0
2013-07-18 11:00:00,34.41,34.41,34.27,34.29,751200.0,27.3976,27.3976,27.2861,27.302,751200.0
2013-07-18 11:30:00,34.29,34.3,34.19,34.25,464600.0,27.302,27.31,27.2224,27.2702,464600.0
2013-07-18 12:00:00,34.24,34.26,34.1,34.1,519200.0,27.2622,27.2781,27.1507,27.1507,519200.0
2013-07-18 12:30:00,34.1,34.16,34.03,34.05,535400.0,27.1507,27.1985,27.095,27.1109,535400.0
2013-07-18 13:00:00,34.04,34.15,34.02,34.13,395400.0,27.103,27.1905,27.087,27.1746,395400.0
2013-07-18 13:30:00,34.13,34.22,34.1,34.21,515800.0,27.1746,27.2463,27.1507,27.2383,515800.0
2013-07-18 14:00:00,34.21,34.24,34.18,34.22,443800.0,27.2383,27.2622,27.2144,27.2463,443800.0
2013-07-18 14:30:00,34.22,34.24,34.17,34.21,408200.0,27.2463,27.2622,27.2065,27.2383,408200.0
2013-07-18 15:00:00,34.21,34.26,34.11,34.26,480800.0,27.2383,27.2781,27.1587,27.2781,480800.0
2013-07-18 15:30:00,34.26,34.26,34.17,34.24,718000.0,27.2781,27.2781,27.2065,27.2622,718000.0
2013-07-19 09:30:00,34.29,34.56,34.2,34.32,2174800.0,27.302,27.517,27.2304,27.3259,2174800.0
2013-07-19 10:00:00,34.32,34.34,34.23,34.3,388400.0,27.3259,27.3418,27.2542,27.31,388400.0
2013-07-19 10:30:00,34.3,34.39,34.28,34.35,364200.0,27.31,27.3816,27.2941,27.3498,364200.0
2013-07-19 11:00:00,34.35,34.38,34.3,34.35,550000.0,27.3498,27.3737,27.31,27.3498,550000.0
2013-07-19 11:30:00,34.35,34.38,34.34,34.35,338000.0,27.3498,27.3737,27.3418,27.3498,338000.0
2013-07-19 12:00:00,34.35,34.38,34.33,34.35,332600.0,27.3498,27.3737,27.3339,27.3498,332600.0
2013-07-19 12:30:00,34.35,34.37,34.33,34.35,360400.0,27.3498,27.3657,27.3339,27.3498,360400.0
2013-07-19 13:00:00,34.35,34.38,34.33,34.35,284200.0,27.3498,27.3737,27.3339,27.3498,284200.0
2013-07-19 13:30:00,34.35,34.38,34.34,34.34,182600.0,27.3498,27.3737,27.3418,27.3418,182600.0
2013-07-19 14:00:00,34.34,34.39,34.34,34.39,281400.0,27.3418,27.3816,27.3418,27.3816,281400.0
2013-07-19 14:30:00,34.39,34.4,34.35,34.35,248400.0,27.3816,27.3896,27.3498,27.3498,248400.0
2013-07-19 15:00:00,34.35,34.37,34.31,34.33,345000.0,27.3498,27.3657,27.3179,27.3339,345000.0
2013-07-19 15:30:00,34.33,34.4,34.31,34.4,838800.0,27.3339,27.3896,27.3179,27.3896,838800.0
2013-07-22 09:30:00,34.43,34.6,34.37,34.37,869400.0,27.4135,27.5488,27.3657,27.3657,869400.0
2013-07-22 10:00:00,34.36,34.5,34.27,34.39,890600.0,27.3577,27.4692,27.2861,27.3816,890600.0
2013-07-22 10:30:00,34.39,34.43,34.34,34.38,400600.0,27.3816,27.4135,27.3418,27.3737,400600.0
2013-07-22 11:00:00,34.38,34.5,34.37,34.49,307200.0,27.3737,27.4692,27.3657,27.4613,307200.0
2013-07-22 11:30:00,34.49,34.51,34.4,34.42,187000.0,27.4613,27.4772,27.3896,27.4055,187000.0
2013-07-22 12:00:00,34.41,34.48,34.4,34.46,295000.0,27.3976,27.4533,27.3896,27.4374,295000.0
2013-07-22 12:30:00,34.45,34.49,34.42,34.48,324000.0,27.4294,27.4613,27.4055,27.4533,324000.0
2013-07-22 13:00:00,34.48,34.49,34.37,34.39,360800.0,27.4533,27.4613,27.3657,27.3816,360800.0
2013-07-22 13:30:00,34.39,34.47,34.38,34.47,226800.0,27.3816,27.4453,27.3737,27.4453,226800.0
2013-07-22 14:00:00,34.47,34.52,34.47,34.47,246800.0,27.4453,27.4851,27.4453,27.4453,246800.0
2013-07-22 14:30:00,34.47,34.49,34.42,34.49,230000.0,27.4453,27.4613,27.4055,27.4613,230000.0
2013-07-22 15:00:00,34.49,34.55,34.47,34.54,384600.0,27.4613,27.509,27.4453,27.5011,384600.0
2013-07-22 15:30:00,34.54,34.54,34.51,34.51,1009200.0,27.5011,27.5011,27.4772,27.4772,1009200.0
2013-07-23 09:30:00,34.62,34.66,34.46,34.49,748400.0,27.5648,27.5966,27.4374,27.4613,748400.0
2013-07-23 10:00:00,34.49,34.51,34.3,34.31,530600.0,27.4613,27.4772,27.31,27.3179,530600.0
2013-07-23 10:30:00,34.3,34.3,34.18,34.2,518200.0,27.31,27.31,27.2144,27.2304,518200.0
2013-07-23 11:00:00,34.19,34.21,34.15,34.2,353400.0,27.2224,27.2383,27.1905,27.2304,353400.0
2013-07-23 11:30:00,34.19,34.2,34.07,34.11,487800.0,27.2224,27.2304,27.1268,27.1587,487800.0
2013-07-23 12:00:00,34.11,34.11,34.03,34.05,428600.0,27.1587,27.1587,27.095,27.1109,428600.0
2013-07-23 12:30:00,34.05,34.05,33.94,33.95,444000.0,27.1109,27.1109,27.0233,27.0313,444000.0
2013-07-23 13:00:00,33.96,34.01,33.92,33.93,383800.0,27.0393,27.0791,27.0074,27.0154,383800.0
2013-07-23 13:30:00,33.93,33.95,33.89,33.89,493800.0,27.0154,27.0313,26.9835,26.9835,493800.0
2013-07-23 14:00:00,33.89,33.91,33.84,33.85,502000.0,26.9835,26.9995,26.9437,26.9517,502000.0
2013-07-23 14:30:00,33.85,33.88,33.81,33.81,454000.0,26.9517,26.9756,26.9198,26.9198,454000.0
2013-07-23 15:00:00,33.81,33.88,33.81,33.85,548800.0,26.9198,26.9756,26.9198,26.9517,548800.0
2013-07-23 15:30:00,33.85,33.85,33.73,33.83,1886000.0,26.9517,26.9517,26.8561,26.9358,1886000.0
2013-07-24 09:30:00,34.06,34.22,33.91,33.96,1083400.0,27.1189,27.2463,26.9995,27.0393,1083400.0
2013-07-24 10:00:00,33.98,34.0,33.78,33.81,996200.0,27.0552,27.0711,26.8959,26.9198,996200.0
2013-07-24 10:30:00,33.81,33.81,33.64,33.65,843400.0,26.9198,26.9198,26.7845,26.7924,843400.0
2013-07-24 11:00:00,33.64,33.75,33.54,33.75,1076800.0,26.7845,26.8721,26.7049,26.8721,1076800.0
2013-07-24 11:30:00,33.74,33.75,33.67,33.69,394200.0,26.8641,26.8721,26.8084,26.8243,394200.0
2013-07-24 12:00:00,33.69,33.69,33.51,33.58,731200.0,26.8243,26.8243,26.681,26.7367,731200.0
2013-07-24 12:30:00,33.59,33.61,33.52,33.53,398600.0,26.7447,26.7606,26.6889,26.6969,398600.0
2013-07-24 13:00:00,33.54,33.58,33.37,33.37,925400.0,26.7049,26.7367,26.5695,26.5695,925400.0
2013-07-24 13:30:00,33.37,33.44,33.35,33.41,941200.0,26.5695,26.6252,26.5536,26.6014,941200.0
2013-07-24 14:00:00,33.41,33.48,33.4,33.43,900800.0,26.6014,26.6571,26.5934,26.6173,900800.0
2013-07-24 14:30:00,33.43,33.43,33.35,33.35,880200.0,26.6173,26.6173,26.5536,26.5536,880200.0
2013-07-24 15:00:00,33.35,33.36,33.15,33.27,2036000.0,26.5536,26.5615,26.3943,26.4899,2036000.0
2013-07-24 15:30:00,33.27,33.33,33.24,33.3,1935400.0,26.4899,26.5377,26.466,26.5138,1935400.0
2013-07-25 09:30:00,33.47,33.53,33.37,33.43,1393800.0,26.6491,26.6969,26.5695,26.6173,1393800.0
2013-07-25 10:00:00,33.44,33.57,33.42,33.48,744600.0,26.6252,26.7287,26.6093,26.6571,744600.0
2013-07-25 10:30:00,33.48,33.51,33.44,33.46,608200.0,26.6571,26.681,26.6252,26.6412,608200.0
2013-07-25 11:00:00,33.46,33.52,33.44,33.46,646400.0,26.6412,26.6889,26.6252,26.6412,646400.0
2013-07-25 11:30:00,33.46,33.52,33.45,33.49,406000.0,26.6412,26.6889,26.6332,26.665,406000.0
2013-07-25 12:00:00,33.49,33.67,33.48,33.63,537200.0,26.665,26.8084,26.6571,26.7765,537200.0
2013-07-25 12:30:00,33.63,33.73,33.62,33.7,600800.0,26.7765,26.8561,26.7686,26.8323,600800.0
2013-07-25 13:00:00,33.69,33.76,33.66,33.74,486200.0,26.8243,26.88,26.8004,26.8641,486200.0
2013-07-25 13:30:00,33.74,33.77,33.68,33.74,608600.0,26.8641,26.888,26.8163,26.8641,608600.0
2013-07-25 14:00:00,33.74,33.8,33.72,33.79,760000.0,26.8641,26.9119,26.8482,26.9039,760000.0
2013-07-25 14:30:00,33.79,33.92,33.76,33.79,1131200.0,26.9039,27.0074,26.88,26.9039,1131200.0
2013-07-25 15:00:00,33.79,34.02,33.77,34.01,1405400.0,26.9039,27.087,26.888,27.0791,1405400.0
2013-07-25 15:30:00,34.01,34.15,33.99,34.09,3645000.0,27.0791,27.1905,27.0632,27.1428,3645000.0
2013-07-26 09:30:00,36.32,36.59,35.93,36.56,8095400.0,28.9183,29.1333,28.6078,29.1094,8095400.0
2013-07-26 10:00:00,36.55,36.76,36.36,36.57,4724200.0,29.1014,29.2687,28.9502,29.1174,4724200.0
2013-07-26 10:30:00,36.56,36.71,36.32,36.33,2440400.0,29.1094,29.2288,28.9183,28.9263,2440400.0
2013-07-26 11:00:00,36.33,36.58,36.31,36.54,1630800.0,28.9263,29.1253,28.9104,29.0935,1630800.0
2013-07-26 11:30:00,36.55,36.58,36.26,36.26,1267000.0,29.1014,29.1253,28.8705,28.8705,1267000.0
2013-07-26 12:00:00,36.26,36.5,36.17,36.46,1491800.0,28.8705,29.0616,28.7989,29.0298,1491800.0
2013-07-26 12:30:00,36.46,36.49,36.43,36.44,753000.0,29.0298,29.0537,29.0059,29.0139,753000.0
2013-07-26 13:00:00,36.45,36.49,36.41,36.43,729000.0,29.0218,29.0537,28.99,29.0059,729000.0
2013-07-26 13:30:00,36.42,36.49,36.29,36.47,1073400.0,28.9979,29.0537,28.8944,29.0378,1073400.0
2013-07-26 14:00:00,36.47,36.57,36.41,36.47,1221800.0,29.0378,29.1174,28.99,29.0378,1221800.0
2013-07-26 14:30:00,36.47,36.74,36.47,36.66,1396200.0,29.0378,29.2527,29.0378,29.189,1396200.0
2013-07-26 15:00:00,36.66,36.74,36.52,36.56,1696800.0,29.189,29.2527,29.0776,29.1094,1696800.0
2013-07-26 15:30:00,36.56,36.72,36.46,36.69,2915400.0,29.1094,29.2368,29.0298,29.2129,2915400.0
2013-07-29 09:30:00,36.38,36.54,36.18,36.24,2111000.0,28.9661,29.0935,28.8069,28.8546,2111000.0
2013-07-29 10:00:00,36.24,36.28,36.06,36.1,1029000.0,28.8546,28.8865,28.7113,28.7432,1029000.0
2013-07-29 10:30:00,36.1,36.33,36.05,36.28,1113200.0,28.7432,28.9263,28.7033,28.8865,1113200.0
2013-07-29 11:00:00,36.27,36.32,36.09,36.11,979400.0,28.8785,28.9183,28.7352,28.7511,979400.0
2013-07-29 11:30:00,36.1,36.21,36.1,36.15,612800.0,28.7432,28.8307,28.7432,28.783,612800.0
2013-07-29 12:00:00,36.15,36.2,36.12,36.17,550200.0,28.783,28.8228,28.7591,28.7989,550200.0
2013-07-29 12:30:00,36.18,36.23,36.16,36.21,321800.0,28.8069,28.8467,28.7909,28.8307,321800.0
2013-07-29 13:00:00,36.22,36.22,36.08,36.09,564000.0,28.8387,28.8387,28.7272,28.7352,564000.0
2013-07-29 13:30:00,36.09,36.13,36.07,36.12,467400.0,28.7352,28.767,28.7193,28.7591,467400.0
2013-07-29 14:00:00,36.11,36.21,36.11,36.14,576600.0,28.7511,28.8307,28.7511,28.775,576600.0
2013-07-29 14:30:00,36.15,36.2,36.14,36.18,603200.0,28.783,28.8228,28.775,28.8069,603200.0
2013-07-29 15:00:00,36.18,36.19,36.08,36.17,1151400.0,28.8069,28.8148,28.7272,28.7989,1151400.0
2013-07-29 15:30:00,36.17,36.23,36.13,36.23,1978800.0,28.7989,28.8467,28.767,28.8467,1978800.0
2013-07-30 09:30:00,36.48,36.49,36.17,36.35,1008200.0,29.0457,29.0537,28.7989,28.9422,1008200.0
2013-07-30 10:00:00,36.35,36.48,36.27,36.27,959800.0,28.9422,29.0457,28.8785,28.8785,959800.0
2013-07-30 10:30:00,36.27,36.43,36.18,36.27,916400.0,28.8785,29.0059,28.8069,28.8785,916400.0
2013-07-30 11:00:00,36.27,36.33,36.24,36.27,410400.0,28.8785,28.9263,28.8546,28.8785,410400.0
2013-07-30 11:30:00,36.27,36.32,36.24,36.28,721400.0,28.8785,28.9183,28.8546,28.8865,721400.0
2013-07-30 12:00:00,36.28,36.29,36.17,36.17,448000.0,28.8865,28.8944,28.7989,28.7989,448000.0
2013-07-30 12:30:00,36.17,36.26,36.15,36.26,318400.0,28.7989,28.8705,28.783,28.8705,318400.0
2013-07-30 13:00:00,36.26,36.26,36.02,36.03,465000.0,28.8705,28.8705,28.6795,28.6874,465000.0
2013-07-30 13:30:00,36.02,36.04,35.97,36.01,385800.0,28.6795,28.6954,28.6396,28.6715,385800.0
2013-07-30 14:00:00,36.01,36.04,35.94,35.99,600200.0,28.6715,28.6954,28.6158,28.6556,600200.0
2013-07-30 14:30:00,35.99,36.01,35.85,35.94,697800.0,28.6556,28.6715,28.5441,28.6158,697800.0
2013-07-30 15:00:00,35.94,36.04,35.92,36.01,617000.0,28.6158,28.6954,28.5998,28.6715,617000.0
2013-07-30 15:30:00,36.01,36.08,35.94,35.97,1296600.0,28.6715,28.7272,28.6158,28.6396,1296600.0
2013-07-31 09:30:00,36.07,36.25,35.95,36.15,1299600.0,28.7193,28.8626,28.6237,28.783,1299600.0
2013-07-31 10:00:00,36.16,36.19,36.04,36.15,636600.0,28.7909,28.8148,28.6954,28.783,636600.0
2013-07-31 10:30:00,36.16,36.24,36.1,36.12,500000.0,28.7909,28.8546,28.7432,28.7591,500000.0
2013-07-31 11:00:00,36.13,36.13,35.97,35.98,503400.0,28.767,28.767,28.6396,28.6476,503400.0
2013-07-31 11:30:00,35.98,36.08,35.97,36.02,396200.0,28.6476,28.7272,28.6396,28.6795,396200.0
2013-07-31 12:00:00,36.03,36.03,35.93,35.94,313200.0,28.6874,28.6874,28.6078,28.6158,313200.0
2013-07-31 12:30:00,35.94,35.94,35.8,35.84,587800.0,28.6158,28.6158,28.5043,28.5361,587800.0
2013-07-31 13:00:00,35.83,35.87,35.81,35.84,359000.0,28.5282,28.56,28.5123,28.5361,359000.0
2013-07-31 13:30:00,35.84,35.86,35.72,35.77,592000.0,28.5361,28.5521,28.4406,28.4804,592000.0
2013-07-31 14:00:00,35.78,35.9,35.66,35.7,932200.0,28.4884,28.5839,28.3928,28.4247,932200.0
2013-07-31 14:30:00,35.7,35.84,35.69,35.82,1024000.0,28.4247,28.5361,28.4167,28.5202,1024000.0
2013-07-31 15:00:00,35.82,35.85,35.74,35.82,930000.0,28.5202,28.5441,28.4565,28.5202,930000.0
2013-07-31 15:30:00,35.82,35.82,35.61,35.62,1870600.0,28.5202,28.5202,28.353,28.361,1870600.0
2013-08-01 09:30:00,36.27,36.38,36.04,36.3,2465200.0,28.8785,28.9661,28.6954,28.9024,2465200.0
2013-08-01 10:00:00,36.28,36.65,36.27,36.62,1415400.0,28.8865,29.1811,28.8785,29.1572,1415400.0
2013-08-01 10:30:00,36.62,36.68,36.53,36.63,974400.0,29.1572,29.205,29.0855,29.1651,974400.0
2013-08-01 11:00:00,36.63,36.73,36.63,36.68,854000.0,29.1651,29.2448,29.1651,29.205,854000.0
2013-08-01 11:30:00,36.68,36.87,36.65,36.85,770000.0,29.205,29.3562,29.1811,29.3403,770000.0
2013-08-01 12:00:00,36.85,36.86,36.72,36.85,835800.0,29.3403,29.3483,29.2368,29.3403,835800.0
2013-08-01 12:30:00,36.85,36.86,36.67,36.7,791200.0,29.3403,29.3483,29.197,29.2209,791200.0
2013-08-01 13:00:00,36.7,36.73,36.64,36.71,423200.0,29.2209,29.2448,29.1731,29.2288,423200.0
2013-08-01 13:30:00,36.7,36.72,36.64,36.7,356000.0,29.2209,29.2368,29.1731,29.2209,356000.0
2013-08-01 14:00:00,36.7,36.77,36.69,36.73,636200.0,29.2209,29.2766,29.2129,29.2448,636200.0
2013-08-01 14:30:00,36.73,36.77,36.72,36.77,695200.0,29.2448,29.2766,29.2368,29.2766,695200.0
2013-08-01 15:00:00,36.77,36.79,36.72,36.77,547600.0,29.2766,29.2925,29.2368,29.2766,547600.0
2013-08-01 15:30:00,36.77,36.81,36.73,36.74,1247800.0,29.2766,29.3085,29.2448,29.2527,1247800.0
2013-08-02 09:30:00,36.75,36.77,36.58,36.7,720800.0,29.2607,29.2766,29.1253,29.2209,720800.0
2013-08-02 10:00:00,36.7,36.87,36.69,36.86,774200.0,29.2209,29.3562,29.2129,29.3483,774200.0
2013-08-02 10:30:00,36.87,36.99,36.85,36.93,642600.0,29.3562,29.4518,29.3403,29.404,642600.0
2013-08-02 11:00:00,36.93,37.02,36.9,37.0,521000.0,29.404,29.4757,29.3801,29.4597,521000.0
2013-08-02 11:30:00,36.99,37.05,36.97,37.02,417400.0,29.4518,29.4996,29.4359,29.4757,417400.0
2013-08-02 12:00:00,37.02,37.08,36.99,37.04,943600.0,29.4757,29.5234,29.4518,29.4916,943600.0
2013-08-02 12:30:00,37.04,37.08,37.0,37.08,526000.0,29.4916,29.5234,29.4597,29.5234,526000.0
2013-08-02 13:00:00,37.08,37.13,37.07,37.11,611000.0,29.5234,29.5632,29.5155,29.5473,611000.0
2013-08-02 13:30:00,37.1,37.12,37.08,37.09,354400.0,29.5394,29.5553,29.5234,29.5314,354400.0
2013-08-02 14:00:00,37.09,37.1,37.08,37.1,354200.0,29.5314,29.5394,29.5234,29.5394,354200.0
2013-08-02 14:30:00,37.1,37.11,37.06,37.08,537600.0,29.5394,29.5473,29.5075,29.5234,537600.0
2013-08-02 15:00:00,37.08,37.12,37.05,37.09,558400.0,29.5234,29.5553,29.4996,29.5314,558400.0
2013-08-02 15:30:00,37.09,37.13,37.08,37.12,1372200.0,29.5314,29.5632,29.5234,29.5553,1372200.0
2013-08-05 09:30:00,37.1,37.13,37.0,37.08,989200.0,29.5394,29.5632,29.4597,29.5234,989200.0
2013-08-05 10:00:00,37.08,37.12,37.02,37.1,591200.0,29.5234,29.5553,29.4757,29.5394,591200.0
2013-08-05 10:30:00,37.1,37.13,37.04,37.06,561600.0,29.5394,29.5632,29.4916,29.5075,561600.0
2013-08-05 11:00:00,37.06,37.07,37.02,37.05,294600.0,29.5075,29.5155,29.4757,29.4996,294600.0
2013-08-05 11:30:00,37.05,37.07,36.93,36.93,450000.0,29.4996,29.5155,29.404,29.404,450000.0
2013-08-05 12:00:00,36.93,37.09,36.93,37.05,481200.0,29.404,29.5314,29.404,29.4996,481200.0
2013-08-05 12:30:00,37.05,37.1,37.01,37.09,363400.0,29.4996,29.5394,29.4677,29.5314,363400.0
2013-08-05 13:00:00,37.1,37.1,37.02,37.02,375800.0,29.5394,29.5394,29.4757,29.4757,375800.0
2013-08-05 13:30:00,37.03,37.07,37.02,37.02,377000.0,29.4836,29.5155,29.4757,29.4757,377000.0
2013-08-05 14:00:00,37.02,37.05,36.98,36.99,534200.0,29.4757,29.4996,29.4438,29.4518,534200.0
2013-08-05 14:30:00,37.0,37.01,36.85,36.85,379200.0,29.4597,29.4677,29.3403,29.3403,379200.0
2013-08-05 15:00:00,36.86,36.97,36.85,36.97,471000.0,29.3483,29.4359,29.3403,29.4359,471000.0
2013-08-05 15:30:00,36.97,37.02,36.94,36.99,1042400.0,29.4359,29.4757,29.412,29.4518,1042400.0
2013-08-06 09:30:00,36.84,36.93,36.73,36.73,1048600.0,29.417,29.4888,29.3291,29.3291,1048600.0
2013-08-06 10:00:00,36.73,36.74,36.54,36.57,762200.0,29.3291,29.3371,29.1774,29.2014,762200.0
2013-08-06 10:30:00,36.56,36.59,36.46,36.47,395200.0,29.1934,29.2173,29.1135,29.1215,395200.0
2013-08-06 11:00:00,36.46,36.53,36.44,36.5,503800.0,29.1135,29.1694,29.0976,29.1455,503800.0
2013-08-06 11:30:00,36.5,36.6,36.49,36.6,315400.0,29.1455,29.2253,29.1375,29.2253,315400.0
2013-08-06 12:00:00,36.6,36.67,36.49,36.5,427000.0,29.2253,29.2812,29.1375,29.1455,427000.0
2013-08-06 12:30:00,36.5,36.61,36.49,36.6,263000.0,29.1455,29.2333,29.1375,29.2253,263000.0
2013-08-06 13:00:00,36.61,36.63,36.54,36.54,243400.0,29.2333,29.2493,29.1774,29.1774,243400.0
2013-08-06 13:30:00,36.54,36.55,36.44,36.46,557400.0,29.1774,29.1854,29.0976,29.1135,557400.0
2013-08-06 14:00:00,36.46,36.48,36.4,36.47,376400.0,29.1135,29.1295,29.0656,29.1215,376400.0
2013-08-06 14:30:00,36.46,36.48,36.43,36.46,365800.0,29.1135,29.1295,29.0896,29.1135,365800.0
2013-08-06 15:00:00,36.46,36.48,36.42,36.44,488600.0,29.1135,29.1295,29.0816,29.0976,488600.0
2013-08-06 15:30:00,36.45,36.48,36.39,36.4,1151400.0,29.1055,29.1295,29.0576,29.0656,1151400.0
2013-08-07 09:30:00,36.18,36.58,36.13,36.42,802600.0,28.8899,29.2093,28.85,29.0816,802600.0
2013-08-07 10:00:00,36.41,36.44,36.3,36.3,637400.0,29.0736,29.0976,28.9858,28.9858,637400.0
2013-08-07 10:30:00,36.31,36.31,36.23,36.23,619800.0,28.9938,28.9938,28.9299,28.9299,619800.0
2013-08-07 11:00:00,36.23,36.27,36.18,36.24,381800.0,28.9299,28.9618,28.8899,28.9379,381800.0
2013-08-07 11:30:00,36.24,36.27,36.16,36.22,323800.0,28.9379,28.9618,28.874,28.9219,323800.0
2013-08-07 12:00:00,36.22,36.28,36.21,36.23,291400.0,28.9219,28.9698,28.9139,28.9299,291400.0
2013-08-07 12:30:00,36.23,36.28,36.22,36.24,418000.0,28.9299,28.9698,28.9219,28.9379,418000.0
2013-08-07 13:00:00,36.24,36.32,36.2,36.21,526000.0,28.9379,29.0017,28.9059,28.9139,526000.0
2013-08-07 13:30:00,36.21,36.25,36.19,36.24,279200.0,28.9139,28.9458,28.8979,28.9379,279200.0
2013-08-07 14:00:00,36.24,36.26,36.15,36.17,442200.0,28.9379,28.9538,28.866,28.882,442200.0
2013-08-07 14:30:00,36.17,36.19,36.09,36.14,540400.0,28.882,28.8979,28.8181,28.858,540400.0
2013-08-07 15:00:00,36.15,36.17,36.1,36.13,482800.0,28.866,28.882,28.8261,28.85,482800.0
2013-08-07 15:30:00,36.13,36.18,36.09,36.09,805600.0,28.85,28.8899,28.8181,28.8181,805600.0
2013-08-08 09:30:00,36.38,36.41,36.24,36.34,626400.0,29.0496,29.0736,28.9379,29.0177,626400.0
2013-08-08 10:00:00,36.33,36.36,36.2,36.31,318800.0,29.0097,29.0337,28.9059,28.9938,318800.0
2013-08-08 10:30:00,36.31,36.32,36.22,36.32,368000.0,28.9938,29.0017,28.9219,29.0017,368000.0
2013-08-08 11:00:00,36.32,36.44,36.31,36.44,536000.0,29.0017,29.0976,28.9938,29.0976,536000.0
2013-08-08 11:30:00,36.44,36.52,36.41,36.51,256200.0,29.0976,29.1614,29.0736,29.1535,256200.0
2013-08-08 12:00:00,36.51,36.6,36.51,36.57,294600.0,29.1535,29.2253,29.1535,29.2014,294600.0
2013-08-08 12:30:00,36.58,36.7,36.55,36.63,315600.0,29.2093,29.3052,29.1854,29.2493,315600.0
2013-08-08 13:00:00,36.63,36.68,36.55,36.57,346400.0,29.2493,29.2892,29.1854,29.2014,346400.0
2013-08-08 13:30:00,36.57,36.6,36.54,36.57,240200.0,29.2014,29.2253,29.1774,29.2014,240200.0
2013-08-08 14:00:00,36.57,36.66,36.52,36.64,300200.0,29.2014,29.2732,29.1614,29.2573,300200.0
2013-08-08 14:30:00,36.63,36.66,36.59,36.63,203000.0,29.2493,29.2732,29.2173,29.2493,203000.0
2013-08-08 15:00:00,36.63,36.66,36.58,36.6,264800.0,29.2493,29.2732,29.2093,29.2253,264800.0
2013-08-08 15:30:00,36.6,36.61,36.48,36.48,804200.0,29.2253,29.2333,29.1295,29.1295,804200.0
2013-08-09 09:30:00,36.3,36.61,36.26,36.61,666400.0,28.9858,29.2333,28.9538,29.2333,666400.0
2013-08-09 10:00:00,36.61,36.62,36.41,36.49,408000.0,29.2333,29.2413,29.0736,29.1375,408000.0
2013-08-09 10:30:00,36.49,36.56,36.46,36.48,231600.0,29.1375,29.1934,29.1135,29.1295,231600.0
2013-08-09 11:00:00,36.49,36.51,36.38,36.42,407200.0,29.1375,29.1535,29.0496,29.0816,407200.0
2013-08-09 11:30:00,36.42,36.47,36.4,36.45,272600.0,29.0816,29.1215,29.0656,29.1055,272600.0
2013-08-09 12:00:00,36.45,36.59,36.42,36.55,342600.0,29.1055,29.2173,29.0816,29.1854,342600.0
2013-08-09 12:30:00,36.55,36.6,36.55,36.56,237200.0,29.1854,29.2253,29.1854,29.1934,237200.0
2013-08-09 13:00:00,36.56,36.57,36.49,36.56,271200.0,29.1934,29.2014,29.1375,29.1934,271200.0
2013-08-09 13:30:00,36.57,36.58,36.46,36.47,394800.0,29.2014,29.2093,29.1135,29.1215,394800.0
2013-08-09 14:00:00,36.47,36.49,36.41,36.45,366000.0,29.1215,29.1375,29.0736,29.1055,366000.0
2013-08-09 14:30:00,36.46,36.48,36.36,36.41,357800.0,29.1135,29.1295,29.0337,29.0736,357800.0
2013-08-09 15:00:00,36.41,36.45,36.39,36.41,335400.0,29.0736,29.1055,29.0576,29.0736,335400.0
2013-08-09 15:30:00,36.41,36.42,36.38,36.4,647800.0,29.0736,29.0816,29.0496,29.0656,647800.0
2013-08-12 09:30:00,36.14,36.5,36.13,36.49,1023400.0,28.858,29.1455,28.85,29.1375,1023400.0
2013-08-12 10:00:00,36.49,36.57,36.47,36.53,527400.0,29.1375,29.2014,29.1215,29.1694,527400.0
2013-08-12 10:30:00,36.53,36.55,36.51,36.53,545000.0,29.1694,29.1854,29.1535,29.1694,545000.0
2013-08-12 11:00:00,36.54,36.55,36.37,36.39,323000.0,29.1774,29.1854,29.0417,29.0576,323000.0
2013-08-12 11:30:00,36.38,36.41,36.34,36.37,242400.0,29.0496,29.0736,29.0177,29.0417,242400.0
2013-08-12 12:00:00,36.37,36.38,36.3,36.32,281400.0,29.0417,29.0496,28.9858,29.0017,281400.0
2013-08-12 12:30:00,36.32,36.36,36.3,36.34,227600.0,29.0017,29.0337,28.9858,29.0177,227600.0
2013-08-12 13:00:00,36.34,36.39,36.33,36.35,241400.0,29.0177,29.0576,29.0097,29.0257,241400.0
2013-08-12 13:30:00,36.36,36.39,36.33,36.35,151600.0,29.0337,29.0576,29.0097,29.0257,151600.0
2013-08-12 14:00:00,36.35,36.41,36.33,36.4,220800.0,29.0257,29.0736,29.0097,29.0656,220800.0
2013-08-12 14:30:00,36.41,36.44,36.39,36.41,211000.0,29.0736,29.0976,29.0576,29.0736,211000.0
2013-08-12 15:00:00,36.41,36.43,36.38,36.4,239000.0,29.0736,29.0896,29.0496,29.0656,239000.0
2013-08-12 15:30:00,36.4,36.47,36.38,36.46,880200.0,29.0656,29.1215,29.0496,29.1135,880200.0
2013-08-13 09:30:00,36.49,36.55,36.27,36.32,941000.0,29.1375,29.1854,28.9618,29.0017,941000.0
2013-08-13 10:00:00,36.33,36.33,35.99,36.02,559600.0,29.0097,29.0097,28.7382,28.7622,559600.0
2013-08-13 10:30:00,36.02,36.11,35.97,36.01,369800.0,28.7622,28.8341,28.7223,28.7542,369800.0
2013-08-13 11:00:00,36.01,36.16,35.99,36.14,263800.0,28.7542,28.874,28.7382,28.858,263800.0
2013-08-13 11:30:00,36.14,36.27,36.14,36.16,245800.0,28.858,28.9618,28.858,28.874,245800.0
2013-08-13 12:00:00,36.16,36.3,36.12,36.29,275400.0,28.874,28.9858,28.842,28.9778,275400.0
2013-08-13 12:30:00,36.3,36.36,36.3,36.31,234800.0,28.9858,29.0337,28.9858,28.9938,234800.0
2013-08-13 13:00:00,36.3,36.39,36.28,36.37,176800.0,28.9858,29.0576,28.9698,29.0417,176800.0
2013-08-13 13:30:00,36.37,36.38,36.28,36.3,405600.0,29.0417,29.0496,28.9698,28.9858,405600.0
2013-08-13 14:00:00,36.3,36.37,36.29,36.37,263800.0,28.9858,29.0417,28.9778,29.0417,263800.0
2013-08-13 14:30:00,36.36,36.37,36.3,36.33,297800.0,29.0337,29.0417,28.9858,29.0097,297800.0
2013-08-13 15:00:00,36.32,36.38,36.31,36.34,294000.0,29.0017,29.0496,28.9938,29.0177,294000.0
2013-08-13 15:30:00,36.34,36.38,36.32,36.32,565600.0,29.0177,29.0496,29.0017,29.0017,565600.0
2013-08-14 09:30:00,36.29,36.29,36.04,36.1,755200.0,28.9778,28.9778,28.7782,28.8261,755200.0
2013-08-14 10:00:00,36.09,36.13,36.01,36.1,283000.0,28.8181,28.85,28.7542,28.8261,283000.0
2013-08-14 10:30:00,36.1,36.12,36.01,36.06,423000.0,28.8261,28.842,28.7542,28.7941,423000.0
2013-08-14 11:00:00,36.06,36.1,36.01,36.08,341000.0,28.7941,28.8261,28.7542,28.8101,341000.0
2013-08-14 11:30:00,36.08,36.1,36.02,36.05,275600.0,28.8101,28.8261,28.7622,28.7861,275600.0
2013-08-14 12:00:00,36.05,36.08,36.02,36.07,276200.0,28.7861,28.8101,28.7622,28.8021,276200.0
2013-08-14 12:30:00,36.07,36.08,36.0,36.01,166600.0,28.8021,28.8101,28.7462,28.7542,166600.0
2013-08-14 13:00:00,36.01,36.03,35.97,35.99,308800.0,28.7542,28.7702,28.7223,28.7382,308800.0
2013-08-14 13:30:00,35.99,36.02,35.92,35.96,298000.0,28.7382,28.7622,28.6823,28.7143,298000.0
2013-08-14 14:00:00,35.97,36.01,35.92,35.93,199200.0,28.7223,28.7542,28.6823,28.6903,199200.0
2013-08-14 14:30:00,35.93,35.99,35.93,35.95,253000.0,28.6903,28.7382,28.6903,28.7063,253000.0
2013-08-14 15:00:00,35.95,35.99,35.93,35.95,327400.0,28.7063,28.7382,28.6903,28.7063,327400.0
2013-08-14 15:30:00,35.95,35.97,35.9,35.93,669800.0,28.7063,28.7223,28.6664,28.6903,669800.0
2013-08-15 09:30:00,35.67,35.68,35.25,35.44,1208800.0,28.4827,28.4907,28.1473,28.2991,1208800.0
2013-08-15 10:00:00,35.45,35.49,35.16,35.45,811200.0,28.307,28.339,28.0755,28.307,811200.0
2013-08-15 10:30:00,35.45,35.46,35.26,35.32,507800.0,28.307,28.315,28.1553,28.2032,507800.0
2013-08-15 11:00:00,35.32,35.39,35.27,35.39,401200.0,28.2032,28.2591,28.1633,28.2591,401200.0
2013-08-15 11:30:00,35.39,35.49,35.39,35.43,382400.0,28.2591,28.339,28.2591,28.2911,382400.0
2013-08-15 12:00:00,35.43,35.49,35.37,35.45,213800.0,28.2911,28.339,28.2432,28.307,213800.0
2013-08-15 12:30:00,35.45,35.49,35.39,35.39,375600.0,28.307,28.339,28.2591,28.2591,375600.0
2013-08-15 13:00:00,35.4,35.41,35.23,35.24,397000.0,28.2671,28.2751,28.1314,28.1394,397000.0
2013-08-15 13:30:00,35.25,35.35,35.24,35.31,242800.0,28.1473,28.2272,28.1394,28.1952,242800.0
2013-08-15 14:00:00,35.31,35.36,35.17,35.34,351000.0,28.1952,28.2352,28.0835,28.2192,351000.0
2013-08-15 14:30:00,35.34,35.44,35.3,35.3,353800.0,28.2192,28.2991,28.1873,28.1873,353800.0
2013-08-15 15:00:00,35.31,35.35,35.24,35.3,437600.0,28.1952,28.2272,28.1394,28.1873,437600.0
2013-08-15 15:30:00,35.3,35.38,35.29,35.37,895200.0,28.1873,28.2511,28.1793,28.2432,895200.0
2013-08-16 09:30:00,35.49,35.7,35.27,35.59,1735400.0,28.339,28.5067,28.1633,28.4188,1735400.0
2013-08-16 10:00:00,35.59,35.69,35.49,35.56,601400.0,28.4188,28.4987,28.339,28.3949,601400.0
2013-08-16 10:30:00,35.56,35.66,35.55,35.63,238800.0,28.3949,28.4747,28.3869,28.4508,238800.0
2013-08-16 11:00:00,35.62,35.66,35.51,35.55,350000.0,28.4428,28.4747,28.3549,28.3869,350000.0
2013-08-16 11:30:00,35.54,35.58,35.51,35.52,293800.0,28.3789,28.4108,28.3549,28.3629,293800.0
2013-08-16 12:00:00,35.52,35.62,35.48,35.55,279000.0,28.3629,28.4428,28.331,28.3869,279000.0
2013-08-16 12:30:00,35.55,35.55,35.48,35.48,193800.0,28.3869,28.3869,28.331,28.331,193800.0
2013-08-16 13:00:00,35.49,35.51,35.42,35.44,309600.0,28.339,28.3549,28.2831,28.2991,309600.0
2013-08-16 13:30:00,35.44,35.46,35.32,35.38,314600.0,28.2991,28.315,28.2032,28.2511,314600.0
2013-08-16 14:00:00,35.38,35.43,35.35,35.42,346800.0,28.2511,28.2911,28.2272,28.2831,346800.0
2013-08-16 14:30:00,35.42,35.51,35.38,35.51,335600.0,28.2831,28.3549,28.2511,28.3549,335600.0
2013-08-16 15:00:00,35.51,35.54,35.48,35.5,308800.0,28.3549,28.3789,28.331,28.347,308800.0
2013-08-16 15:30:00,35.5,35.55,35.32,35.35,1133800.0,28.347,28.3869,28.2032,28.2272,1133800.0
2013-08-19 09:30:00,35.29,35.58,35.29,35.46,1008800.0,28.1793,28.4108,28.1793,28.315,1008800.0
2013-08-19 10:00:00,35.47,35.65,35.47,35.6,460400.0,28.323,28.4667,28.323,28.4268,460400.0
2013-08-19 10:30:00,35.6,35.6,35.44,35.45,370000.0,28.4268,28.4268,28.2991,28.307,370000.0
2013-08-19 11:00:00,35.44,35.46,35.34,35.35,312200.0,28.2991,28.315,28.2192,28.2272,312200.0
2013-08-19 11:30:00,35.35,35.46,35.31,35.42,254800.0,28.2272,28.315,28.1952,28.2831,254800.0
2013-08-19 12:00:00,35.42,35.44,35.33,35.35,293400.0,28.2831,28.2991,28.2112,28.2272,293400.0
2013-08-19 12:30:00,35.35,35.36,35.27,35.31,451400.0,28.2272,28.2352,28.1633,28.1952,451400.0
2013-08-19 13:00:00,35.31,35.32,35.2,35.21,452000.0,28.1952,28.2032,28.1074,28.1154,452000.0
2013-08-19 13:30:00,35.21,35.21,35.09,35.2,585800.0,28.1154,28.1154,28.0196,28.1074,585800.0
2013-08-19 14:00:00,35.2,35.32,35.2,35.27,275000.0,28.1074,28.2032,28.1074,28.1633,275000.0
2013-08-19 14:30:00,35.27,35.31,35.23,35.26,380800.0,28.1633,28.1952,28.1314,28.1553,380800.0
2013-08-19 15:00:00,35.27,35.27,35.15,35.15,343000.0,28.1633,28.1633,28.0675,28.0675,343000.0
2013-08-19 15:30:00,35.15,35.22,35.13,35.13,795200.0,28.0675,28.1234,28.0515,28.0515,795200.0
2013-08-20 09:30:00,35.19,35.3,35.06,35.2,694400.0,28.0994,28.1873,27.9956,28.1074,694400.0
2013-08-20 10:00:00,35.19,35.34,35.12,35.21,512600.0,28.0994,28.2192,28.0435,28.1154,512600.0
2013-08-20 10:30:00,35.19,35.27,35.17,35.2,421200.0,28.0994,28.1633,28.0835,28.1074,421200.0
2013-08-20 11:00:00,35.19,35.3,35.17,35.23,346400.0,28.0994,28.1873,28.0835,28.1314,346400.0
2013-08-20 11:30:00,35.23,35.39,35.21,35.39,347200.0,28.1314,28.2591,28.1154,28.2591,347200.0
2013-08-20 12:00:00,35.38,35.49,35.38,35.47,300000.0,28.2511,28.339,28.2511,28.323,300000.0
2013-08-20 12:30:00,35.47,35.48,35.35,35.38,286200.0,28.323,28.331,28.2272,28.2511,286200.0
2013-08-20 13:00:00,35.38,35.46,35.38,35.44,258400.0,28.2511,28.315,28.2511,28.2991,258400.0
2013-08-20 13:30:00,35.44,35.52,35.42,35.47,288800.0,28.2991,28.3629,28.2831,28.323,288800.0
2013-08-20 14:00:00,35.47,35.49,35.42,35.46,342400.0,28.323,28.339,28.2831,28.315,342400.0
2013-08-20 14:30:00,35.47,35.48,35.4,35.42,323200.0,28.323,28.331,28.2671,28.2831,323200.0
2013-08-20 15:00:00,35.42,35.46,35.41,35.46,352600.0,28.2831,28.315,28.2751,28.315,352600.0
2013-08-20 15:30:00,35.46,35.49,35.34,35.34,824400.0,28.315,28.339,28.2192,28.2192,824400.0
2013-08-21 09:30:00,35.21,35.43,35.14,35.27,1217600.0,28.1154,28.2911,28.0595,28.1633,1217600.0
2013-08-21 10:00:00,35.29,35.41,35.26,35.33,951200.0,28.1793,28.2751,28.1553,28.2112,951200.0
2013-08-21 10:30:00,35.34,35.43,35.27,35.33,489600.0,28.2192,28.2911,28.1633,28.2112,489600.0
2013-08-21 11:00:00,35.33,35.4,35.29,35.29,512400.0,28.2112,28.2671,28.1793,28.1793,512400.0
2013-08-21 11:30:00,35.29,35.34,35.21,35.27,746400.0,28.1793,28.2192,28.1154,28.1633,746400.0
2013-08-21 12:00:00,35.27,35.33,35.26,35.31,520800.0,28.1633,28.2112,28.1553,28.1952,520800.0
2013-08-21 12:30:00,35.31,35.38,35.28,35.37,647200.0,28.1952,28.2511,28.1713,28.2432,647200.0
2013-08-21 13:00:00,35.37,35.42,35.35,35.38,302800.0,28.2432,28.2831,28.2272,28.2511,302800.0
2013-08-21 13:30:00,35.38,35.46,35.38,35.45,465600.0,28.2511,28.315,28.2511,28.307,465600.0
2013-08-21 14:00:00,35.45,35.45,35.23,35.44,1236800.0,28.307,28.307,28.1314,28.2991,1236800.0
2013-08-21 14:30:00,35.44,35.7,35.43,35.61,1084800.0,28.2991,28.5067,28.2911,28.4348,1084800.0
2013-08-21 15:00:00,35.61,35.68,35.53,35.55,1034000.0,28.4348,28.4907,28.3709,28.3869,1034000.0
2013-08-21 15:30:00,35.54,35.55,35.34,35.35,2629200.0,28.3789,28.3869,28.2192,28.2272,2629200.0
2013-08-22 09:30:00,35.54,35.89,35.51,35.83,751800.0,28.3789,28.6584,28.3549,28.6105,751800.0
2013-08-22 10:00:00,35.83,35.96,35.78,35.93,563000.0,28.6105,28.7143,28.5705,28.6903,563000.0
2013-08-22 10:30:00,35.93,36.02,35.89,36.02,650200.0,28.6903,28.7622,28.6584,28.7622,650200.0
2013-08-22 11:00:00,36.02,36.13,35.83,35.87,611800.0,28.7622,28.85,28.6105,28.6424,611800.0
2013-08-22 11:30:00,35.87,36.05,35.85,35.97,374600.0,28.6424,28.7861,28.6264,28.7223,374600.0
2013-08-22 12:00:00,35.97,36.01,35.96,36.0,96600.0,28.7223,28.7542,28.7143,28.7462,96600.0
2013-08-22 12:30:00,36.0,36.0,36.0,36.0,0.0,28.7462,28.7462,28.7462,28.7462,0.0
2013-08-22 13:00:00,36.0,36.0,36.0,36.0,0.0,28.7462,28.7462,28.7462,28.7462,0.0
2013-08-22 13:30:00,35.98,35.98,35.98,35.98,1000.0,28.7302,28.7302,28.7302,28.7302,1000.0
2013-08-22 14:00:00,35.98,35.98,35.98,35.98,400.0,28.7302,28.7302,28.7302,28.7302,400.0
2013-08-22 14:30:00,35.98,35.98,35.98,35.98,0.0,28.7302,28.7302,28.7302,28.7302,0.0
2013-08-22 15:00:00,35.95,36.01,35.93,36.01,232200.0,28.7063,28.7542,28.6903,28.7542,232200.0
2013-08-22 15:30:00,36.01,36.12,35.93,35.95,1482800.0,28.7542,28.842,28.6903,28.7063,1482800.0
2013-08-23 09:30:00,35.99,36.1,35.81,35.99,927800.0,28.7382,28.8261,28.5945,28.7382,927800.0
2013-08-23 10:00:00,35.99,36.02,35.8,35.84,526400.0,28.7382,28.7622,28.5865,28.6185,526400.0
2013-08-23 10:30:00,35.84,36.07,35.83,36.02,355000.0,28.6185,28.8021,28.6105,28.7622,355000.0
2013-08-23 11:00:00,36.02,36.05,35.88,35.94,257200.0,28.7622,28.7861,28.6504,28.6983,257200.0
2013-08-23 11:30:00,35.94,35.96,35.9,35.92,196200.0,28.6983,28.7143,28.6664,28.6823,196200.0
2013-08-23 12:00:00,35.92,35.95,35.85,35.86,240800.0,28.6823,28.7063,28.6264,28.6344,240800.0
2013-08-23 12:30:00,35.86,35.94,35.85,35.92,341400.0,28.6344,28.6983,28.6264,28.6823,341400.0
2013-08-23 13:00:00,35.92,35.96,35.89,35.96,288200.0,28.6823,28.7143,28.6584,28.7143,288200.0
2013-08-23 13:30:00,35.96,35.97,35.88,35.92,350200.0,28.7143,28.7223,28.6504,28.6823,350200.0
2013-08-23 14:00:00,35.92,35.93,35.79,35.81,377400.0,28.6823,28.6903,28.5785,28.5945,377400.0
2013-08-23 14:30:00,35.82,35.88,35.81,35.83,251200.0,28.6025,28.6504,28.5945,28.6105,251200.0
2013-08-23 15:00:00,35.83,35.97,35.82,35.97,351800.0,28.6105,28.7223,28.6025,28.7223,351800.0
2013-08-23 15:30:00,35.97,36.05,35.92,35.99,812200.0,28.7223,28.7861,28.6823,28.7382,812200.0
2013-08-26 09:30:00,36.04,36.05,35.8,35.87,812200.0,28.7782,28.7861,28.5865,28.6424,812200.0
2013-08-26 10:00:00,35.88,36.04,35.88,35.99,262400.0,28.6504,28.7782,28.6504,28.7382,262400.0
2013-08-26 10:30:00,35.99,36.06,35.96,36.06,333600.0,28.7382,28.7941,28.7143,28.7941,333600.0
2013-08-26 11:00:00,36.06,36.09,35.93,35.93,266200.0,28.7941,28.8181,28.6903,28.6903,266200.0
2013-08-26 11:30:00,35.93,35.98,35.88,35.94,189000.0,28.6903,28.7302,28.6504,28.6983,189000.0
2013-08-26 12:00:00,35.94,36.02,35.92,35.99,209200.0,28.6983,28.7622,28.6823,28.7382,209200.0
2013-08-26 12:30:00,35.99,36.02,35.97,36.02,138200.0,28.7382,28.7622,28.7223,28.7622,138200.0
2013-08-26 13:00:00,36.02,36.03,35.99,35.99,123600.0,28.7622,28.7702,28.7382,28.7382,123600.0
2013-08-26 13:30:00,35.99,36.02,35.97,36.01,213200.0,28.7382,28.7622,28.7223,28.7542,213200.0
2013-08-26 14:00:00,36.01,36.08,36.0,36.05,184400.0,28.7542,28.8101,28.7462,28.7861,184400.0
2013-08-26 14:30:00,36.05,36.1,35.99,36.1,303200.0,28.7861,28.8261,28.7382,28.8261,303200.0
2013-08-26 15:00:00,36.1,36.1,35.89,35.96,723600.0,28.8261,28.8261,28.6584,28.7143,723600.0
2013-08-26 15:30:00,35.96,36.03,35.93,35.95,775400.0,28.7143,28.7702,28.6903,28.7063,775400.0
2013-08-27 09:30:00,35.46,35.69,35.32,35.6,942400.0,28.315,28.4987,28.2032,28.4268,942400.0
2013-08-27 10:00:00,35.6,35.68,35.32,35.35,582400.0,28.4268,28.4907,28.2032,28.2272,582400.0
2013-08-27 10:30:00,35.35,35.49,35.29,35.49,567600.0,28.2272,28.339,28.1793,28.339,567600.0
2013-08-27 11:00:00,35.49,35.63,35.44,35.6,377800.0,28.339,28.4508,28.2991,28.4268,377800.0
2013-08-27 11:30:00,35.6,35.63,35.4,35.43,516400.0,28.4268,28.4508,28.2671,28.2911,516400.0
2013-08-27 12:00:00,35.42,35.43,35.22,35.24,377800.0,28.2831,28.2911,28.1234,28.1394,377800.0
2013-08-27 12:30:00,35.25,35.31,35.2,35.2,446000.0,28.1473,28.1952,28.1074,28.1074,446000.0
2013-08-27 13:00:00,35.2,35.26,35.09,35.12,378200.0,28.1074,28.1553,28.0196,28.0435,378200.0
2013-08-27 13:30:00,35.12,35.26,35.12,35.2,417000.0,28.0435,28.1553,28.0435,28.1074,417000.0
2013-08-27 14:00:00,35.2,35.24,35.11,35.19,545200.0,28.1074,28.1394,28.0355,28.0994,545200.0
2013-08-27 14:30:00,35.19,35.27,35.15,35.17,485800.0,28.0994,28.1633,28.0675,28.0835,485800.0
2013-08-27 15:00:00,35.17,35.24,35.06,35.08,606400.0,28.0835,28.1394,27.9956,28.0116,606400.0
2013-08-27 15:30:00,35.08,35.13,35.06,35.06,1174000.0,28.0116,28.0515,27.9956,27.9956,1174000.0
2013-08-28 09:30:00,35.08,35.36,34.93,35.3,856000.0,28.0116,28.2352,27.8918,28.1873,856000.0
2013-08-28 10:00:00,35.3,35.48,35.26,35.41,620200.0,28.1873,28.331,28.1553,28.2751,620200.0
2013-08-28 10:30:00,35.41,35.54,35.41,35.53,398600.0,28.2751,28.3789,28.2751,28.3709,398600.0
2013-08-28 11:00:00,35.54,35.55,35.38,35.38,317400.0,28.3789,28.3869,28.2511,28.2511,317400.0
2013-08-28 11:30:00,35.4,35.57,35.36,35.55,287200.0,28.2671,28.4029,28.2352,28.3869,287200.0
2013-08-28 12:00:00,35.55,35.6,35.48,35.6,270600.0,28.3869,28.4268,28.331,28.4268,270600.0
2013-08-28 12:30:00,35.6,35.66,35.57,35.62,188600.0,28.4268,28.4747,28.4029,28.4428,188600.0
2013-08-28 13:00:00,35.62,35.66,35.54,35.66,334800.0,28.4428,28.4747,28.3789,28.4747,334800.0
2013-08-28 13:30:00,35.66,35.66,35.54,35.59,310400.0,28.4747,28.4747,28.3789,28.4188,310400.0
2013-08-28 14:00:00,35.59,35.59,35.46,35.52,355800.0,28.4188,28.4188,28.315,28.3629,355800.0
2013-08-28 14:30:00,35.51,35.57,35.51,35.51,363600.0,28.3549,28.4029,28.3549,28.3549,363600.0
2013-08-28 15:00:00,35.52,35.57,35.5,35.57,497400.0,28.3629,28.4029,28.347,28.4029,497400.0
2013-08-28 15:30:00,35.57,35.6,35.48,35.49,827600.0,28.4029,28.4268,28.331,28.339,827600.0
2013-08-29 09:30:00,35.32,35.74,35.25,35.63,605400.0,28.2032,28.5386,28.1473,28.4508,605400.0
2013-08-29 10:00:00,35.63,35.76,35.55,35.73,383600.0,28.4508,28.5546,28.3869,28.5306,383600.0
2013-08-29 10:30:00,35.73,35.91,35.72,35.82,400800.0,28.5306,28.6744,28.5226,28.6025,400800.0
2013-08-29 11:00:00,35.82,35.87,35.77,35.85,239000.0,28.6025,28.6424,28.5626,28.6264,239000.0
2013-08-29 11:30:00,35.85,35.9,35.82,35.88,289400.0,28.6264,28.6664,28.6025,28.6504,289400.0
2013-08-29 12:00:00,35.88,35.92,35.81,35.86,253000.0,28.6504,28.6823,28.5945,28.6344,253000.0
2013-08-29 12:30:00,35.85,35.87,35.79,35.82,179200.0,28.6264,28.6424,28.5785,28.6025,179200.0
2013-08-29 13:00:00,35.83,35.85,35.74,35.8,203600.0,28.6105,28.6264,28.5386,28.5865,203600.0
2013-08-29 13:30:00,35.8,35.8,35.73,35.75,207400.0,28.5865,28.5865,28.5306,28.5466,207400.0
2013-08-29 14:00:00,35.74,35.83,35.73,35.78,239200.0,28.5386,28.6105,28.5306,28.5705,239200.0
2013-08-29 14:30:00,35.79,35.9,35.79,35.9,326400.0,28.5785,28.6664,28.5785,28.6664,326400.0
2013-08-29 15:00:00,35.9,35.9,35.67,35.67,510800.0,28.6664,28.6664,28.4827,28.4827,510800.0
2013-08-29 15:30:00,35.67,35.71,35.59,35.59,1046600.0,28.4827,28.5146,28.4188,28.4188,1046600.0
2013-08-30 09:30:00,35.69,35.7,35.38,35.45,560600.0,28.4987,28.5067,28.2511,28.307,560600.0
2013-08-30 10:00:00,35.45,35.46,35.37,35.38,396400.0,28.307,28.315,28.2432,28.2511,396400.0
2013-08-30 10:30:00,35.38,35.42,35.24,35.27,287800.0,28.2511,28.2831,28.1394,28.1633,287800.0
2013-08-30 11:00:00,35.27,35.39,35.25,35.35,306000.0,28.1633,28.2591,28.1473,28.2272,306000.0
2013-08-30 11:30:00,35.34,35.34,35.24,35.27,306400.0,28.2192,28.2192,28.1394,28.1633,306400.0
2013-08-30 12:00:00,35.27,35.42,35.27,35.41,273400.0,28.1633,28.2831,28.1633,28.2751,273400.0
2013-08-30 12:30:00,35.41,35.47,35.35,35.46,296600.0,28.2751,28.323,28.2272,28.315,296600.0
2013-08-30 13:00:00,35.46,35.48,35.26,35.38,357200.0,28.315,28.331,28.1553,28.2511,357200.0
2013-08-30 13:30:00,35.37,35.41,35.26,35.26,125600.0,28.2432,28.2751,28.1553,28.1553,125600.0
2013-08-30 14:00:00,35.26,35.32,35.24,35.24,198200.0,28.1553,28.2032,28.1394,28.1394,198200.0
2013-08-30 14:30:00,35.24,35.35,35.24,35.3,183400.0,28.1394,28.2272,28.1394,28.1873,183400.0
2013-08-30 15:00:00,35.3,35.35,35.27,35.31,266600.0,28.1873,28.2272,28.1633,28.1952,266600.0
2013-08-30 15:30:00,35.31,35.33,35.17,35.26,1002600.0,28.1952,28.2112,28.0835,28.1553,1002600.0
2013-09-03 09:30:00,35.85,36.02,35.81,35.88,1194800.0,28.6264,28.7622,28.5945,28.6504,1194800.0
2013-09-03 10:00:00,35.89,35.98,35.83,35.95,519400.0,28.6584,28.7302,28.6105,28.7063,519400.0
2013-09-03 10:30:00,35.96,36.07,35.94,36.0,372800.0,28.7143,28.8021,28.6983,28.7462,372800.0
2013-09-03 11:00:00,36.0,36.07,35.92,35.95,645200.0,28.7462,28.8021,28.6823,28.7063,645200.0
2013-09-03 11:30:00,35.95,35.98,35.86,35.97,523200.0,28.7063,28.7302,28.6344,28.7223,523200.0
2013-09-03 12:00:00,35.97,36.0,35.91,35.94,380000.0,28.7223,28.7462,28.6744,28.6983,380000.0
2013-09-03 12:30:00,35.94,35.96,35.84,35.85,357200.0,28.6983,28.7143,28.6185,28.6264,357200.0
2013-09-03 13:00:00,35.85,35.85,35.69,35.76,248400.0,28.6264,28.6264,28.4987,28.5546,248400.0
2013-09-03 13:30:00,35.79,35.79,35.64,35.67,271800.0,28.5785,28.5785,28.4588,28.4827,271800.0
2013-09-03 14:00:00,35.67,35.74,35.64,35.7,277800.0,28.4827,28.5386,28.4588,28.5067,277800.0
2013-09-03 14:30:00,35.7,35.74,35.6,35.73,357200.0,28.5067,28.5386,28.4268,28.5306,357200.0
2013-09-03 15:00:00,35.74,35.84,35.71,35.8,385000.0,28.5386,28.6185,28.5146,28.5865,385000.0
2013-09-03 15:30:00,35.8,35.87,35.74,35.8,1136400.0,28.5865,28.6424,28.5386,28.5865,1136400.0
2013-09-04 09:30:00,35.66,35.76,35.55,35.7,654400.0,28.4747,28.5546,28.3869,28.5067,654400.0
2013-09-04 10:00:00,35.7,35.88,35.7,35.78,407600.0,28.5067,28.6504,28.5067,28.5705,407600.0
2013-09-04 10:30:00,35.77,35.78,35.58,35.62,397000.0,28.5626,28.5705,28.4108,28.4428,397000.0
2013-09-04 11:00:00,35.62,35.79,35.62,35.74,327200.0,28.4428,28.5785,28.4428,28.5386,327200.0
2013-09-04 11:30:00,35.74,35.94,35.74,35.94,349400.0,28.5386,28.6983,28.5386,28.6983,349400.0
2013-09-04 12:00:00,35.93,36.01,35.88,35.93,367600.0,28.6903,28.7542,28.6504,28.6903,367600.0
2013-09-04 12:30:00,35.93,35.98,35.88,35.95,246200.0,28.6903,28.7302,28.6504,28.7063,246200.0
2013-09-04 13:00:00,35.95,36.07,35.93,36.04,280600.0,28.7063,28.8021,28.6903,28.7782,280600.0
2013-09-04 13:30:00,36.04,36.1,36.01,36.04,356200.0,28.7782,28.8261,28.7542,28.7782,356200.0
2013-09-04 14:00:00,36.05,36.1,36.0,36.02,348000.0,28.7861,28.8261,28.7462,28.7622,348000.0
2013-09-04 14:30:00,36.01,36.09,35.99,36.06,232000.0,28.7542,28.8181,28.7382,28.7941,232000.0
2013-09-04 15:00:00,36.05,36.13,36.05,36.08,584600.0,28.7861,28.85,28.7861,28.8101,584600.0
2013-09-04 15:30:00,36.07,36.09,35.98,36.07,884800.0,28.8021,28.8181,28.7302,28.8021,884800.0
2013-09-05 09:30:00,36.13,36.36,36.13,36.29,812000.0,28.85,29.0337,28.85,28.9778,812000.0
2013-09-05 10:00:00,36.3,36.38,36.23,36.23,696000.0,28.9858,29.0496,28.9299,28.9299,696000.0
2013-09-05 10:30:00,36.24,36.24,36.07,36.12,508400.0,28.9379,28.9379,28.8021,28.842,508400.0
2013-09-05 11:00:00,36.12,36.15,36.09,36.12,216400.0,28.842,28.866,28.8181,28.842,216400.0
2013-09-05 11:30:00,36.11,36.19,36.11,36.13,182800.0,28.8341,28.8979,28.8341,28.85,182800.0
2013-09-05 12:00:00,36.13,36.16,36.05,36.05,168400.0,28.85,28.874,28.7861,28.7861,168400.0
2013-09-05 12:30:00,36.06,36.13,36.04,36.1,205400.0,28.7941,28.85,28.7782,28.8261,205400.0
2013-09-05 13:00:00,36.09,36.12,36.03,36.11,158000.0,28.8181,28.842,28.7702,28.8341,158000.0
2013-09-05 13:30:00,36.12,36.13,36.07,36.07,193800.0,28.842,28.85,28.8021,28.8021,193800.0
2013-09-05 14:00:00,36.07,36.08,36.01,36.04,225000.0,28.8021,28.8101,28.7542,28.7782,225000.0
2013-09-05 14:30:00,36.04,36.08,36.01,36.08,237200.0,28.7782,28.8101,28.7542,28.8101,237200.0
2013-09-05 15:00:00,36.08,36.08,36.01,36.06,243400.0,28.8101,28.8101,28.7542,28.7941,243400.0
2013-09-05 15:30:00,36.06,36.06,36.01,36.02,655000.0,28.7941,28.7941,28.7542,28.7622,655000.0
2013-09-06 09:30:00,36.19,36.33,35.68,35.76,657400.0,28.8979,29.0097,28.4907,28.5546,657400.0
2013-09-06 10:00:00,35.75,35.97,35.47,35.95,719000.0,28.5466,28.7223,28.323,28.7063,719000.0
2013-09-06 10:30:00,35.95,36.12,35.92,36.09,300800.0,28.7063,28.842,28.6823,28.8181,300800.0
2013-09-06 11:00:00,36.1,36.17,36.0,36.02,320600.0,28.8261,28.882,28.7462,28.7622,320600.0
2013-09-06 11:30:00,36.02,36.09,35.99,36.04,247800.0,28.7622,28.8181,28.7382,28.7782,247800.0
2013-09-06 12:00:00,36.04,36.06,35.97,35.97,164600.0,28.7782,28.7941,28.7223,28.7223,164600.0
2013-09-06 12:30:00,35.97,36.01,35.91,35.99,218600.0,28.7223,28.7542,28.6744,28.7382,218600.0
2013-09-06 13:00:00,35.99,36.05,35.98,35.99,235400.0,28.7382,28.7861,28.7302,28.7382,235400.0
2013-09-06 13:30:00,35.99,36.13,35.98,36.08,299400.0,28.7382,28.85,28.7302,28.8101,299400.0
2013-09-06 14:00:00,36.08,36.1,35.99,36.03,255200.0,28.8101,28.8261,28.7382,28.7702,255200.0
2013-09-06 14:30:00,36.02,36.04,35.98,36.01,333600.0,28.7622,28.7782,28.7302,28.7542,333600.0
2013-09-06 15:00:00,36.01,36.04,35.9,35.98,487400.0,28.7542,28.7782,28.6664,28.7302,487400.0
2013-09-06 15:30:00,35.98,35.98,35.77,35.79,1179600.0,28.7302,28.7302,28.5626,28.5785,1179600.0
2013-09-09 09:30:00,35.84,36.24,35.84,36.22,462600.0,28.6185,28.9379,28.6185,28.9219,462600.0
2013-09-09 10:00:00,36.23,36.24,36.04,36.04,570800.0,28.9299,28.9379,28.7782,28.7782,570800.0
2013-09-09 10:30:00,36.03,36.17,36.02,36.06,283600.0,28.7702,28.882,28.7622,28.7941,283600.0
2013-09-09 11:00:00,36.06,36.09,35.99,36.04,185800.0,28.7941,28.8181,28.7382,28.7782,185800.0
2013-09-09 11:30:00,36.05,36.12,36.04,36.06,201600.0,28.7861,28.842,28.7782,28.7941,201600.0
2013-09-09 12:00:00,36.07,36.15,36.05,36.12,268600.0,28.8021,28.866,28.7861,28.842,268600.0
2013-09-09 12:30:00,36.13,36.13,36.04,36.07,255200.0,28.85,28.85,28.7782,28.8021,255200.0
2013-09-09 13:00:00,36.07,36.08,36.02,36.03,199400.0,28.8021,28.8101,28.7622,28.7702,199400.0
2013-09-09 13:30:00,36.02,36.1,36.0,36.1,287200.0,28.7622,28.8261,28.7462,28.8261,287200.0
2013-09-09 14:00:00,36.1,36.16,36.08,36.13,365800.0,28.8261,28.874,28.8101,28.85,365800.0
2013-09-09 14:30:00,36.13,36.17,36.1,36.15,240200.0,28.85,28.882,28.8261,28.866,240200.0
2013-09-09 15:00:00,36.15,36.2,36.12,36.17,248200.0,28.866,28.9059,28.842,28.882,248200.0
2013-09-09 15:30:00,36.17,36.22,36.13,36.22,795800.0,28.882,28.9219,28.85,28.9219,795800.0
2013-09-10 09:30:00,36.49,36.8,36.47,36.77,1678200.0,29.1375,29.385,29.1215,29.3611,1678200.0
2013-09-10 10:00:00,36.77,36.89,36.65,36.85,937600.0,29.3611,29.4569,29.2652,29.4249,937600.0
2013-09-10 10:30:00,36.85,36.9,36.79,36.88,555800.0,29.4249,29.4649,29.377,29.4489,555800.0
2013-09-10 11:00:00,36.89,36.99,36.88,36.89,689200.0,29.4569,29.5367,29.4489,29.4569,689200.0
2013-09-10 11:30:00,36.89,36.9,36.79,36.85,466000.0,29.4569,29.4649,29.377,29.4249,466000.0
2013-09-10 12:00:00,36.84,36.94,36.84,36.93,480800.0,29.417,29.4968,29.417,29.4888,480800.0
2013-09-10 12:30:00,36.93,37.16,36.93,37.13,858800.0,29.4888,29.6725,29.4888,29.6485,858800.0
2013-09-10 13:00:00,37.13,37.13,36.92,36.99,579200.0,29.6485,29.6485,29.4808,29.5367,579200.0
2013-09-10 13:30:00,37.0,37.13,36.99,37.12,459800.0,29.5447,29.6485,29.5367,29.6405,459800.0
2013-09-10 14:00:00,37.12,37.16,37.05,37.07,437800.0,29.6405,29.6725,29.5846,29.6006,437800.0
2013-09-10 14:30:00,37.07,37.09,37.03,37.05,531800.0,29.6006,29.6166,29.5687,29.5846,531800.0
2013-09-10 15:00:00,37.04,37.13,37.04,37.09,797400.0,29.5767,29.6485,29.5767,29.6166,797400.0
2013-09-10 15:30:00,37.09,37.13,37.06,37.12,1325800.0,29.6166,29.6485,29.5926,29.6405,1325800.0
2013-09-11 09:30:00,37.17,37.49,37.17,37.43,1356000.0,29.6805,29.936,29.6805,29.8881,1356000.0
2013-09-11 10:00:00,37.43,37.56,37.27,37.27,1179400.0,29.8881,29.9919,29.7603,29.7603,1179400.0
2013-09-11 10:30:00,37.27,37.5,37.24,37.49,750600.0,29.7603,29.944,29.7364,29.936,750600.0
2013-09-11 11:00:00,37.49,37.58,37.49,37.54,563600.0,29.936,30.0079,29.936,29.9759,563600.0
2013-09-11 11:30:00,37.54,37.7,37.54,37.67,625200.0,29.9759,30.1037,29.9759,30.0797,625200.0
2013-09-11 12:00:00,37.67,37.74,37.62,37.69,539200.0,30.0797,30.1356,30.0398,30.0957,539200.0
2013-09-11 12:30:00,37.69,37.75,37.66,37.74,475600.0,30.0957,30.1436,30.0717,30.1356,475600.0
2013-09-11 13:00:00,37.74,37.74,37.57,37.57,559200.0,30.1356,30.1356,29.9999,29.9999,559200.0
2013-09-11 13:30:00,37.57,37.64,37.52,37.57,333600.0,29.9999,30.0558,29.9599,29.9999,333600.0
2013-09-11 14:00:00,37.57,37.6,37.52,37.6,478400.0,29.9999,30.0238,29.9599,30.0238,478400.0
2013-09-11 14:30:00,37.6,37.64,37.56,37.61,578000.0,30.0238,30.0558,29.9919,30.0318,578000.0
2013-09-11 15:00:00,37.6,37.65,37.58,37.6,608000.0,30.0238,30.0638,30.0079,30.0238,608000.0
2013-09-11 15:30:00,37.6,37.7,37.58,37.7,1274000.0,30.0238,30.1037,30.0079,30.1037,1274000.0
2013-09-12 09:30:00,37.72,37.87,37.56,37.87,698600.0,30.1196,30.2394,29.9919,30.2394,698600.0
2013-09-12 10:00:00,37.86,37.96,37.82,37.92,523400.0,30.2314,30.3113,30.1995,30.2793,523400.0
2013-09-12 10:30:00,37.92,37.94,37.83,37.83,549000.0,30.2793,30.2953,30.2075,30.2075,549000.0
2013-09-12 11:00:00,37.83,37.84,37.72,37.77,780000.0,30.2075,30.2155,30.1196,30.1596,780000.0
2013-09-12 11:30:00,37.77,37.8,37.68,37.77,443400.0,30.1596,30.1835,30.0877,30.1596,443400.0
2013-09-12 12:00:00,37.77,37.77,37.68,37.73,425600.0,30.1596,30.1596,30.0877,30.1276,425600.0
2013-09-12 12:30:00,37.73,37.8,37.69,37.76,416600.0,30.1276,30.1835,30.0957,30.1516,416600.0
2013-09-12 13:00:00,37.76,37.89,37.74,37.87,299200.0,30.1516,30.2554,30.1356,30.2394,299200.0
2013-09-12 13:30:00,37.87,37.87,37.8,37.81,219200.0,30.2394,30.2394,30.1835,30.1915,219200.0
2013-09-12 14:00:00,37.81,37.91,37.81,37.84,586400.0,30.1915,30.2714,30.1915,30.2155,586400.0
2013-09-12 14:30:00,37.84,37.88,37.74,37.87,671600.0,30.2155,30.2474,30.1356,30.2394,671600.0
2013-09-12 15:00:00,37.88,37.88,37.79,37.88,439000.0,30.2474,30.2474,30.1755,30.2474,439000.0
2013-09-12 15:30:00,37.88,37.88,37.82,37.83,1000000.0,30.2474,30.2474,30.1995,30.2075,1000000.0
2013-09-13 09:30:00,37.8,37.85,37.63,37.68,816800.0,30.1835,30.2235,30.0478,30.0877,816800.0
2013-09-13 10:00:00,37.69,37.72,37.33,37.42,848600.0,30.0957,30.1196,29.8082,29.8801,848600.0
2013-09-13 10:30:00,37.42,37.6,37.41,37.56,455400.0,29.8801,30.0238,29.8721,29.9919,455400.0
2013-09-13 11:00:00,37.56,37.56,37.49,37.52,289400.0,29.9919,29.9919,29.936,29.9599,289400.0
2013-09-13 11:30:00,37.52,37.62,37.52,37.6,301600.0,29.9599,30.0398,29.9599,30.0238,301600.0
2013-09-13 12:00:00,37.6,37.67,37.58,37.65,219200.0,30.0238,30.0797,30.0079,30.0638,219200.0
2013-09-13 12:30:00,37.65,37.65,37.57,37.61,276000.0,30.0638,30.0638,29.9999,30.0318,276000.0
2013-09-13 13:00:00,37.61,37.67,37.59,37.59,194200.0,30.0318,30.0797,30.0158,30.0158,194200.0
2013-09-13 13:30:00,37.59,37.66,37.58,37.63,193600.0,30.0158,30.0717,30.0079,30.0478,193600.0
2013-09-13 14:00:00,37.64,37.69,37.63,37.64,229600.0,30.0558,30.0957,30.0478,30.0558,229600.0
2013-09-13 14:30:00,37.64,37.77,37.63,37.75,329600.0,30.0558,30.1596,30.0478,30.1436,329600.0
2013-09-13 15:00:00,37.74,37.78,37.7,37.77,331800.0,30.1356,30.1676,30.1037,30.1596,331800.0
2013-09-13 15:30:00,37.77,37.8,37.74,37.79,785400.0,30.1596,30.1835,30.1356,30.1755,785400.0
2013-09-16 09:30:00,38.29,38.3,37.85,37.96,912400.0,30.5748,30.5828,30.2235,30.3113,912400.0
2013-09-16 10:00:00,37.97,37.98,37.85,37.92,544000.0,30.3193,30.3273,30.2235,30.2793,544000.0
2013-09-16 10:30:00,37.92,37.95,37.87,37.9,462600.0,30.2793,30.3033,30.2394,30.2634,462600.0
2013-09-16 11:00:00,37.9,37.92,37.82,37.9,452600.0,30.2634,30.2793,30.1995,30.2634,452600.0
2013-09-16 11:30:00,37.9,37.92,37.85,37.88,277200.0,30.2634,30.2793,30.2235,30.2474,277200.0
2013-09-16 12:00:00,37.88,37.94,37.85,37.9,322200.0,30.2474,30.2953,30.2235,30.2634,322200.0
2013-09-16 12:30:00,37.9,37.9,37.76,37.76,440400.0,30.2634,30.2634,30.1516,30.1516,440400.0
2013-09-16 13:00:00,37.77,37.84,37.75,37.8,284800.0,30.1596,30.2155,30.1436,30.1835,284800.0
2013-09-16 13:30:00,37.8,37.81,37.65,37.72,480600.0,30.1835,30.1915,30.0638,30.1196,480600.0
2013-09-16 14:00:00,37.73,37.75,37.6,37.61,593000.0,30.1276,30.1436,30.0238,30.0318,593000.0
2013-09-16 14:30:00,37.61,37.63,37.5,37.5,777400.0,30.0318,30.0478,29.944,29.944,777400.0
2013-09-16 15:00:00,37.51,37.54,37.48,37.48,850000.0,29.952,29.9759,29.928,29.928,850000.0
2013-09-16 15:30:00,37.48,37.62,37.43,37.62,1360000.0,29.928,30.0398,29.8881,30.0398,1360000.0
2013-09-17 09:30:00,37.63,37.83,37.59,37.77,582000.0,30.0478,30.2075,30.0158,30.1596,582000.0
2013-09-17 10:00:00,37.77,37.91,37.76,37.87,388800.0,30.1596,30.2714,30.1516,30.2394,388800.0
2013-09-17 10:30:00,37.88,37.93,37.77,37.84,335400.0,30.2474,30.2873,30.1596,30.2155,335400.0
2013-09-17 11:00:00,37.84,37.93,37.82,37.9,293800.0,30.2155,30.2873,30.1995,30.2634,293800.0
2013-09-17 11:30:00,37.91,37.96,37.86,37.94,339400.0,30.2714,30.3113,30.2314,30.2953,339400.0
2013-09-17 12:00:00,37.94,37.95,37.88,37.91,296200.0,30.2953,30.3033,30.2474,30.2714,296200.0
2013-09-17 12:30:00,37.91,37.91,37.84,37.9,327200.0,30.2714,30.2714,30.2155,30.2634,327200.0
2013-09-17 13:00:00,37.9,37.96,37.87,37.94,233000.0,30.2634,30.3113,30.2394,30.2953,233000.0
2013-09-17 13:30:00,37.95,38.0,37.93,37.99,329000.0,30.3033,30.3432,30.2873,30.3352,329000.0
2013-09-17 14:00:00,37.99,38.09,37.99,38.0,481200.0,30.3352,30.4151,30.3352,30.3432,481200.0
2013-09-17 14:30:00,38.0,38.1,37.96,38.08,386800.0,30.3432,30.4231,30.3113,30.4071,386800.0
2013-09-17 15:00:00,38.09,38.12,38.04,38.09,947800.0,30.4151,30.439,30.3752,30.4151,947800.0
2013-09-17 15:30:00,38.09,38.1,38.01,38.02,993400.0,30.4151,30.4231,30.3512,30.3592,993400.0
2013-09-18 09:30:00,37.96,38.07,37.8,37.9,681600.0,30.3113,30.3991,30.1835,30.2634,681600.0
2013-09-18 10:00:00,37.9,37.97,37.84,37.86,360000.0,30.2634,30.3193,30.2155,30.2314,360000.0
2013-09-18 10:30:00,37.86,37.92,37.77,37.89,344800.0,30.2314,30.2793,30.1596,30.2554,344800.0
2013-09-18 11:00:00,37.89,37.96,37.85,37.95,217400.0,30.2554,30.3113,30.2235,30.3033,217400.0
2013-09-18 11:30:00,37.95,38.04,37.93,38.02,341400.0,30.3033,30.3752,30.2873,30.3592,341400.0
2013-09-18 12:00:00,38.01,38.09,37.96,38.03,309000.0,30.3512,30.4151,30.3113,30.3672,309000.0
2013-09-18 12:30:00,38.04,38.16,38.01,38.12,400000.0,30.3752,30.471,30.3512,30.439,400000.0
2013-09-18 13:00:00,38.12,38.16,38.1,38.15,255600.0,30.439,30.471,30.4231,30.463,255600.0
2013-09-18 13:30:00,38.15,38.17,38.1,38.1,269400.0,30.463,30.479,30.4231,30.4231,269400.0
2013-09-18 14:00:00,38.12,38.61,38.12,38.51,1530400.0,30.439,30.8303,30.439,30.7505,1530400.0
2013-09-18 14:30:00,38.52,38.74,38.51,38.74,1063800.0,30.7585,30.9341,30.7505,30.9341,1063800.0
2013-09-18 15:00:00,38.74,38.75,38.67,38.72,897800.0,30.9341,30.9421,30.8782,30.9182,897800.0
2013-09-18 15:30:00,38.73,38.81,38.66,38.67,1947000.0,30.9261,30.99,30.8702,30.8782,1947000.0
2013-09-19 09:30:00,38.74,38.92,38.48,38.56,970800.0,30.9341,31.0779,30.7265,30.7904,970800.0
2013-09-19 10:00:00,38.55,38.58,38.35,38.47,903200.0,30.7824,30.8064,30.6227,30.7185,903200.0
2013-09-19 10:30:00,38.47,38.5,38.43,38.45,572400.0,30.7185,30.7425,30.6866,30.7026,572400.0
2013-09-19 11:00:00,38.46,38.46,38.28,38.33,446200.0,30.7105,30.7105,30.5668,30.6067,446200.0
2013-09-19 11:30:00,38.32,38.35,38.26,38.32,402600.0,30.5987,30.6227,30.5508,30.5987,402600.0
2013-09-19 12:00:00,38.32,38.39,38.31,38.38,284000.0,30.5987,30.6546,30.5908,30.6467,284000.0
2013-09-19 12:30:00,38.38,38.39,38.3,38.31,342200.0,30.6467,30.6546,30.5828,30.5908,342200.0
2013-09-19 13:00:00,38.31,38.35,38.28,38.29,334000.0,30.5908,30.6227,30.5668,30.5748,334000.0
2013-09-19 13:30:00,38.28,38.28,38.2,38.23,443400.0,30.5668,30.5668,30.5029,30.5269,443400.0
2013-09-19 14:00:00,38.23,38.27,38.21,38.22,535200.0,30.5269,30.5588,30.5109,30.5189,535200.0
2013-09-19 14:30:00,38.21,38.25,38.17,38.23,477400.0,30.5109,30.5429,30.479,30.5269,477400.0
2013-09-19 15:00:00,38.23,38.27,38.15,38.27,551800.0,30.5269,30.5588,30.463,30.5588,551800.0
2013-09-19 15:30:00,38.27,38.27,38.17,38.19,1180200.0,30.5588,30.5588,30.479,30.4949,1180200.0
2013-09-20 09:30:00,38.13,38.31,38.13,38.17,3161000.0,30.447,30.5908,30.447,30.479,3161000.0
2013-09-20 10:00:00,38.16,38.41,38.16,38.37,381200.0,30.471,30.6706,30.471,30.6387,381200.0
2013-09-20 10:30:00,38.36,38.47,38.34,38.41,279600.0,30.6307,30.7185,30.6147,30.6706,279600.0
2013-09-20 11:00:00,38.41,38.49,38.35,38.49,446400.0,30.6706,30.7345,30.6227,30.7345,446400.0
2013-09-20 11:30:00,38.49,38.5,38.29,38.33,359600.0,30.7345,30.7425,30.5748,30.6067,359600.0
2013-09-20 12:00:00,38.32,38.41,38.29,38.32,367800.0,30.5987,30.6706,30.5748,30.5987,367800.0
2013-09-20 12:30:00,38.31,38.35,38.26,38.32,213000.0,30.5908,30.6227,30.5508,30.5987,213000.0
2013-09-20 13:00:00,38.32,38.32,38.22,38.24,222000.0,30.5987,30.5987,30.5189,30.5349,222000.0
2013-09-20 13:30:00,38.25,38.27,38.21,38.21,185000.0,30.5429,30.5588,30.5109,30.5109,185000.0
2013-09-20 14:00:00,38.21,38.21,38.08,38.17,282600.0,30.5109,30.5109,30.4071,30.479,282600.0
2013-09-20 14:30:00,38.17,38.2,38.08,38.17,237400.0,30.479,30.5029,30.4071,30.479,237400.0
2013-09-20 15:00:00,38.17,38.2,38.07,38.07,254600.0,30.479,30.5029,30.3991,30.3991,254600.0
2013-09-20 15:30:00,38.07,38.13,38.04,38.06,971200.0,30.3991,30.447,30.3752,30.3911,971200.0
2013-09-23 09:30:00,38.06,38.19,37.78,37.83,861800.0,30.3911,30.4949,30.1676,30.2075,861800.0
2013-09-23 10:00:00,37.83,37.91,37.76,37.8,460800.0,30.2075,30.2714,30.1516,30.1835,460800.0
2013-09-23 10:30:00,37.8,37.84,37.62,37.62,521800.0,30.1835,30.2155,30.0398,30.0398,521800.0
2013-09-23 11:00:00,37.62,37.68,37.54,37.67,429800.0,30.0398,30.0877,29.9759,30.0797,429800.0
2013-09-23 11:30:00,37.67,37.74,37.63,37.65,270200.0,30.0797,30.1356,30.0478,30.0638,270200.0
2013-09-23 12:00:00,37.65,37.74,37.62,37.64,321000.0,30.0638,30.1356,30.0398,30.0558,321000.0
2013-09-23 12:30:00,37.65,37.67,37.58,37.66,441400.0,30.0638,30.0797,30.0079,30.0717,441400.0
2013-09-23 13:00:00,37.67,37.76,37.65,37.74,256400.0,30.0797,30.1516,30.0638,30.1356,256400.0
2013-09-23 13:30:00,37.74,37.85,37.72,37.84,165600.0,30.1356,30.2235,30.1196,30.2155,165600.0
2013-09-23 14:00:00,37.84,37.86,37.68,37.68,278800.0,30.2155,30.2314,30.0877,30.0877,278800.0
2013-09-23 14:30:00,37.68,37.75,37.66,37.74,273600.0,30.0877,30.1436,30.0717,30.1356,273600.0
2013-09-23 15:00:00,37.74,37.74,37.61,37.62,347200.0,30.1356,30.1356,30.0318,30.0398,347200.0
2013-09-23 15:30:00,37.62,37.74,37.62,37.68,584400.0,30.0398,30.1356,30.0398,30.0877,584400.0
2013-09-24 09:30:00,37.77,38.07,37.74,38.07,587400.0,30.1596,30.3991,30.1356,30.3991,587400.0
2013-09-24 10:00:00,38.08,38.2,37.99,38.2,651200.0,30.4071,30.5029,30.3352,30.5029,651200.0
2013-09-24 10:30:00,38.19,38.47,38.19,38.43,686200.0,30.4949,30.7185,30.4949,30.6866,686200.0
2013-09-24 11:00:00,38.43,38.55,38.43,38.44,573800.0,30.6866,30.7824,30.6866,30.6946,573800.0
2013-09-24 11:30:00,38.44,38.49,38.34,38.35,426600.0,30.6946,30.7345,30.6147,30.6227,426600.0
2013-09-24 12:00:00,38.36,38.47,38.3,38.47,381400.0,30.6307,30.7185,30.5828,30.7185,381400.0
2013-09-24 12:30:00,38.47,38.63,38.47,38.59,630800.0,30.7185,30.8463,30.7185,30.8143,630800.0
2013-09-24 13:00:00,38.6,38.65,38.59,38.64,488000.0,30.8223,30.8623,30.8143,30.8543,488000.0
2013-09-24 13:30:00,38.64,38.66,38.55,38.55,260400.0,30.8543,30.8702,30.7824,30.7824,260400.0
2013-09-24 14:00:00,38.55,38.57,38.41,38.45,318400.0,30.7824,30.7984,30.6706,30.7026,318400.0
2013-09-24 14:30:00,38.45,38.45,38.35,38.35,230200.0,30.7026,30.7026,30.6227,30.6227,230200.0
2013-09-24 15:00:00,38.34,38.39,38.28,38.3,406800.0,30.6147,30.6546,30.5668,30.5828,406800.0
2013-09-24 15:30:00,38.3,38.34,38.21,38.28,862000.0,30.5828,30.6147,30.5109,30.5668,862000.0
2013-09-25 09:30:00,38.42,38.43,38.05,38.19,725600.0,30.6786,30.6866,30.3832,30.4949,725600.0
2013-09-25 10:00:00,38.18,38.32,38.04,38.29,719800.0,30.487,30.5987,30.3752,30.5748,719800.0
2013-09-25 10:30:00,38.29,38.37,38.24,38.31,624000.0,30.5748,30.6387,30.5349,30.5908,624000.0
2013-09-25 11:00:00,38.31,38.49,38.24,38.47,522400.0,30.5908,30.7345,30.5349,30.7185,522400.0
2013-09-25 11:30:00,38.46,38.51,38.42,38.49,498200.0,30.7105,30.7505,30.6786,30.7345,498200.0
2013-09-25 12:00:00,38.48,38.49,38.27,38.34,355000.0,30.7265,30.7345,30.5588,30.6147,355000.0
2013-09-25 12:30:00,38.34,38.42,38.33,38.37,198200.0,30.6147,30.6786,30.6067,30.6387,198200.0
2013-09-25 13:00:00,38.37,38.41,38.25,38.26,266800.0,30.6387,30.6706,30.5429,30.5508,266800.0
2013-09-25 13:30:00,38.26,38.32,38.1,38.29,496200.0,30.5508,30.5987,30.4231,30.5748,496200.0
2013-09-25 14:00:00,38.3,38.32,38.21,38.23,308000.0,30.5828,30.5987,30.5109,30.5269,308000.0
2013-09-25 14:30:00,38.23,38.28,38.19,38.21,278600.0,30.5269,30.5668,30.4949,30.5109,278600.0
2013-09-25 15:00:00,38.22,38.29,38.16,38.18,380400.0,30.5189,30.5748,30.471,30.487,380400.0
2013-09-25 15:30:00,38.18,38.24,38.17,38.17,767600.0,30.487,30.5349,30.479,30.479,767600.0
2013-09-26 09:30:00,38.32,38.56,38.16,38.54,715800.0,30.5987,30.7904,30.471,30.7744,715800.0
2013-09-26 10:00:00,38.54,38.64,38.5,38.6,415800.0,30.7744,30.8543,30.7425,30.8223,415800.0
2013-09-26 10:30:00,38.6,38.62,38.35,38.4,338600.0,30.8223,30.8383,30.6227,30.6626,338600.0
2013-09-26 11:00:00,38.4,38.42,38.27,38.41,251400.0,30.6626,30.6786,30.5588,30.6706,251400.0
2013-09-26 11:30:00,38.41,38.48,38.35,38.46,167800.0,30.6706,30.7265,30.6227,30.7105,167800.0
2013-09-26 12:00:00,38.46,38.49,38.41,38.49,194200.0,30.7105,30.7345,30.6706,30.7345,194200.0
2013-09-26 12:30:00,38.49,38.59,38.49,38.53,268600.0,30.7345,30.8143,30.7345,30.7664,268600.0
2013-09-26 13:00:00,38.53,38.59,38.52,38.59,188600.0,30.7664,30.8143,30.7585,30.8143,188600.0
2013-09-26 13:30:00,38.58,38.6,38.5,38.57,199200.0,30.8064,30.8223,30.7425,30.7984,199200.0
2013-09-26 14:00:00,38.56,38.56,38.44,38.52,304000.0,30.7904,30.7904,30.6946,30.7585,304000.0
2013-09-26 14:30:00,38.52,38.53,38.44,38.52,237000.0,30.7585,30.7664,30.6946,30.7585,237000.0
2013-09-26 15:00:00,38.51,38.6,38.5,38.53,473600.0,30.7505,30.8223,30.7425,30.7664,473600.0
2013-09-26 15:30:00,38.53,38.61,38.51,38.6,672400.0,30.7664,30.8303,30.7505,30.8223,672400.0
2013-09-27 09:30:00,38.46,38.5,38.28,38.34,732600.0,30.7105,30.7425,30.5668,30.6147,732600.0
2013-09-27 10:00:00,38.34,38.42,38.2,38.35,558800.0,30.6147,30.6786,30.5029,30.6227,558800.0
2013-09-27 10:30:00,38.34,38.41,38.3,38.35,285800.0,30.6147,30.6706,30.5828,30.6227,285800.0
2013-09-27 11:00:00,38.35,38.38,38.27,38.38,217000.0,30.6227,30.6467,30.5588,30.6467,217000.0
2013-09-27 11:30:00,38.38,38.45,38.34,38.39,386600.0,30.6467,30.7026,30.6147,30.6546,386600.0
2013-09-27 12:00:00,38.39,38.47,38.38,38.47,258800.0,30.6546,30.7185,30.6467,30.7185,258800.0
2013-09-27 12:30:00,38.47,38.5,38.44,38.5,276600.0,30.7185,30.7425,30.6946,30.7425,276600.0
2013-09-27 13:00:00,38.5,38.51,38.46,38.48,232200.0,30.7425,30.7505,30.7105,30.7265,232200.0
2013-09-27 13:30:00,38.48,38.58,38.46,38.56,336000.0,30.7265,30.8064,30.7105,30.7904,336000.0
2013-09-27 14:00:00,38.56,38.65,38.54,38.64,391000.0,30.7904,30.8623,30.7744,30.8543,391000.0
2013-09-27 14:30:00,38.63,38.66,38.58,38.62,412000.0,30.8463,30.8702,30.8064,30.8383,412000.0
2013-09-27 15:00:00,38.62,38.7,38.6,38.7,448200.0,30.8383,30.9022,30.8223,30.9022,448200.0
2013-09-27 15:30:00,38.69,38.74,38.62,38.67,1025000.0,30.8942,30.9341,30.8383,30.8782,1025000.0
2013-09-30 09:30:00,38.22,38.49,38.02,38.33,831800.0,30.5189,30.7345,30.3592,30.6067,831800.0
2013-09-30 10:00:00,38.34,38.54,38.26,38.45,483000.0,30.6147,30.7744,30.5508,30.7026,483000.0
2013-09-30 10:30:00,38.45,38.46,38.31,38.35,456800.0,30.7026,30.7105,30.5908,30.6227,456800.0
2013-09-30 11:00:00,38.35,38.39,38.23,38.35,434200.0,30.6227,30.6546,30.5269,30.6227,434200.0
2013-09-30 11:30:00,38.35,38.52,38.35,38.51,407800.0,30.6227,30.7585,30.6227,30.7505,407800.0
2013-09-30 12:00:00,38.51,38.51,38.31,38.35,258600.0,30.7505,30.7505,30.5908,30.6227,258600.0
2013-09-30 12:30:00,38.34,38.42,38.33,38.41,204200.0,30.6147,30.6786,30.6067,30.6706,204200.0
2013-09-30 13:00:00,38.4,38.55,38.4,38.48,362200.0,30.6626,30.7824,30.6626,30.7265,362200.0
2013-09-30 13:30:00,38.48,38.52,38.41,38.44,295600.0,30.7265,30.7585,30.6706,30.6946,295600.0
2013-09-30 14:00:00,38.45,38.52,38.42,38.47,423000.0,30.7026,30.7585,30.6786,30.7185,423000.0
2013-09-30 14:30:00,38.47,38.52,38.45,38.46,492600.0,30.7185,30.7585,30.7026,30.7105,492600.0
2013-09-30 15:00:00,38.46,38.48,38.38,38.43,543000.0,30.7105,30.7265,30.6467,30.6866,543000.0
2013-09-30 15:30:00,38.44,38.52,38.38,38.49,1904600.0,30.6946,30.7585,30.6467,30.7345,1904600.0
2013-10-01 09:30:00,38.49,38.52,38.28,38.33,519800.0,30.7345,30.7585,30.5668,30.6067,519800.0
2013-10-01 10:00:00,38.32,38.52,38.31,38.46,370200.0,30.5987,30.7585,30.5908,30.7105,370200.0
2013-10-01 10:30:00,38.47,38.58,38.47,38.55,300000.0,30.7185,30.8064,30.7185,30.7824,300000.0
2013-10-01 11:00:00,38.54,38.62,38.52,38.58,356000.0,30.7744,30.8383,30.7585,30.8064,356000.0
2013-10-01 11:30:00,38.58,38.67,38.58,38.61,289400.0,30.8064,30.8782,30.8064,30.8303,289400.0
2013-10-01 12:00:00,38.6,38.64,38.46,38.51,347600.0,30.8223,30.8543,30.7105,30.7505,347600.0
2013-10-01 12:30:00,38.51,38.52,38.43,38.44,222000.0,30.7505,30.7585,30.6866,30.6946,222000.0
2013-10-01 13:00:00,38.44,38.49,38.43,38.49,169600.0,30.6946,30.7345,30.6866,30.7345,169600.0
2013-10-01 13:30:00,38.49,38.54,38.43,38.52,202400.0,30.7345,30.7744,30.6866,30.7585,202400.0
2013-10-01 14:00:00,38.52,38.52,38.42,38.44,263600.0,30.7585,30.7585,30.6786,30.6946,263600.0
2013-10-01 14:30:00,38.44,38.53,38.44,38.51,267000.0,30.6946,30.7664,30.6946,30.7505,267000.0
2013-10-01 15:00:00,38.51,38.51,38.43,38.44,349400.0,30.7505,30.7505,30.6866,30.6946,349400.0
2013-10-01 15:30:00,38.44,38.6,38.44,38.6,885000.0,30.6946,30.8223,30.6946,30.8223,885000.0
2013-10-02 09:30:00,38.3,38.42,38.22,38.3,748000.0,30.5828,30.6786,30.5189,30.5828,748000.0
2013-10-02 10:00:00,38.28,38.33,38.13,38.17,424600.0,30.5668,30.6067,30.447,30.479,424600.0
2013-10-02 10:30:00,38.16,38.27,38.1,38.27,412400.0,30.471,30.5588,30.4231,30.5588,412400.0
2013-10-02 11:00:00,38.26,38.37,38.24,38.3,244000.0,30.5508,30.6387,30.5349,30.5828,244000.0
2013-10-02 11:30:00,38.3,38.36,38.26,38.31,206800.0,30.5828,30.6307,30.5508,30.5908,206800.0
2013-10-02 12:00:00,38.32,38.48,38.31,38.34,354400.0,30.5987,30.7265,30.5908,30.6147,354400.0
2013-10-02 12:30:00,38.35,38.46,38.34,38.42,222800.0,30.6227,30.7105,30.6147,30.6786,222800.0
2013-10-02 13:00:00,38.41,38.58,38.41,38.55,301000.0,30.6706,30.8064,30.6706,30.7824,301000.0
2013-10-02 13:30:00,38.55,38.6,38.51,38.59,283400.0,30.7824,30.8223,30.7505,30.8143,283400.0
2013-10-02 14:00:00,38.59,38.62,38.55,38.58,464400.0,30.8143,30.8383,30.7824,30.8064,464400.0
2013-10-02 14:30:00,38.58,38.6,38.52,38.54,376000.0,30.8064,30.8223,30.7585,30.7744,376000.0
2013-10-02 15:00:00,38.54,38.56,38.49,38.51,341000.0,30.7744,30.7904,30.7345,30.7505,341000.0
2013-10-02 15:30:00,38.51,38.62,38.47,38.6,935800.0,30.7505,30.8383,30.7185,30.8223,935800.0
2013-10-03 09:30:00,38.48,38.73,38.48,38.57,638600.0,30.7265,30.9261,30.7265,30.7984,638600.0
2013-10-03 10:00:00,38.56,38.58,38.44,38.48,616000.0,30.7904,30.8064,30.6946,30.7265,616000.0
2013-10-03 10:30:00,38.48,38.52,38.4,38.49,455000.0,30.7265,30.7585,30.6626,30.7345,455000.0
2013-10-03 11:00:00,38.49,38.53,38.35,38.37,479600.0,30.7345,30.7664,30.6227,30.6387,479600.0
2013-10-03 11:30:00,38.37,38.43,38.18,38.23,680400.0,30.6387,30.6866,30.487,30.5269,680400.0
2013-10-03 12:00:00,38.24,38.3,38.16,38.3,411800.0,30.5349,30.5828,30.471,30.5828,411800.0
2013-10-03 12:30:00,38.3,38.37,38.24,38.35,336800.0,30.5828,30.6387,30.5349,30.6227,336800.0
2013-10-03 13:00:00,38.35,38.49,38.3,38.49,400400.0,30.6227,30.7345,30.5828,30.7345,400400.0
2013-10-03 13:30:00,38.49,38.55,38.45,38.52,314400.0,30.7345,30.7824,30.7026,30.7585,314400.0
2013-10-03 14:00:00,38.52,38.52,38.3,38.45,530600.0,30.7585,30.7585,30.5828,30.7026,530600.0
2013-10-03 14:30:00,38.45,38.52,38.36,38.46,355200.0,30.7026,30.7585,30.6307,30.7105,355200.0
2013-10-03 15:00:00,38.46,38.5,38.42,38.48,634000.0,30.7105,30.7425,30.6786,30.7265,634000.0
2013-10-03 15:30:00,38.48,38.49,38.36,38.44,1525600.0,30.7265,30.7345,30.6307,30.6946,1525600.0
2013-10-04 09:30:00,38.45,38.58,38.26,38.56,691600.0,30.7026,30.8064,30.5508,30.7904,691600.0
2013-10-04 10:00:00,38.57,38.65,38.54,38.62,270800.0,30.7984,30.8623,30.7744,30.8383,270800.0
2013-10-04 10:30:00,38.63,38.68,38.56,38.63,341400.0,30.8463,30.8862,30.7904,30.8463,341400.0
2013-10-04 11:00:00,38.63,38.66,38.47,38.52,319800.0,30.8463,30.8702,30.7185,30.7585,319800.0
2013-10-04 11:30:00,38.53,38.59,38.51,38.55,299400.0,30.7664,30.8143,30.7505,30.7824,299400.0
2013-10-04 12:00:00,38.54,38.65,38.51,38.62,260200.0,30.7744,30.8623,30.7505,30.8383,260200.0
2013-10-04 12:30:00,38.62,38.67,38.56,38.6,253400.0,30.8383,30.8782,30.7904,30.8223,253400.0
2013-10-04 13:00:00,38.59,38.66,38.58,38.63,205600.0,30.8143,30.8702,30.8064,30.8463,205600.0
2013-10-04 13:30:00,38.63,38.63,38.56,38.57,232600.0,30.8463,30.8463,30.7904,30.7984,232600.0
2013-10-04 14:00:00,38.57,38.59,38.51,38.56,239600.0,30.7984,30.8143,30.7505,30.7904,239600.0
2013-10-04 14:30:00,38.56,38.63,38.54,38.61,256800.0,30.7904,30.8463,30.7744,30.8303,256800.0
2013-10-04 15:00:00,38.61,38.65,38.59,38.64,339200.0,30.8303,30.8623,30.8143,30.8543,339200.0
2013-10-04 15:30:00,38.64,38.73,38.63,38.7,887000.0,30.8543,30.9261,30.8463,30.9022,887000.0
2013-10-07 09:30:00,38.3,38.52,38.21,38.38,764200.0,30.5828,30.7585,30.5109,30.6467,764200.0
2013-10-07 10:00:00,38.4,38.46,38.35,38.44,420600.0,30.6626,30.7105,30.6227,30.6946,420600.0
2013-10-07 10:30:00,38.44,38.48,38.37,38.43,280400.0,30.6946,30.7265,30.6387,30.6866,280400.0
2013-10-07 11:00:00,38.43,38.45,38.32,38.39,202000.0,30.6866,30.7026,30.5987,30.6546,202000.0
2013-10-07 11:30:00,38.38,38.54,38.38,38.5,166800.0,30.6467,30.7744,30.6467,30.7425,166800.0
2013-10-07 12:00:00,38.49,38.51,38.44,38.45,136400.0,30.7345,30.7505,30.6946,30.7026,136400.0
2013-10-07 12:30:00,38.45,38.52,38.38,38.38,231600.0,30.7026,30.7585,30.6467,30.6467,231600.0
2013-10-07 13:00:00,38.38,38.55,38.38,38.53,148400.0,30.6467,30.7824,30.6467,30.7664,148400.0
2013-10-07 13:30:00,38.54,38.63,38.49,38.62,242000.0,30.7744,30.8463,30.7345,30.8383,242000.0
2013-10-07 14:00:00,38.63,38.68,38.57,38.64,448000.0,30.8463,30.8862,30.7984,30.8543,448000.0
2013-10-07 14:30:00,38.65,38.7,38.61,38.67,397800.0,30.8623,30.9022,30.8303,30.8782,397800.0
2013-10-07 15:00:00,38.66,38.66,38.49,38.51,291800.0,30.8702,30.8702,30.7345,30.7505,291800.0
2013-10-07 15:30:00,38.51,38.52,38.42,38.43,987000.0,30.7505,30.7585,30.6786,30.6866,987000.0
2013-10-08 09:30:00,38.56,39.02,38.44,38.76,1419800.0,30.7904,31.1577,30.6946,30.9501,1419800.0
2013-10-08 10:00:00,38.77,38.83,38.54,38.75,648600.0,30.9581,31.006,30.7744,30.9421,648600.0
2013-10-08 10:30:00,38.75,38.76,38.39,38.42,1045400.0,30.9421,30.9501,30.6546,30.6786,1045400.0
2013-10-08 11:00:00,38.42,38.59,38.25,38.5,764800.0,30.6786,30.8143,30.5429,30.7425,764800.0
2013-10-08 11:30:00,38.5,38.5,38.15,38.33,775200.0,30.7425,30.7425,30.463,30.6067,775200.0
2013-10-08 12:00:00,38.33,38.37,38.08,38.24,703200.0,30.6067,30.6387,30.4071,30.5349,703200.0
2013-10-08 12:30:00,38.25,38.36,38.15,38.24,689600.0,30.5429,30.6307,30.463,30.5349,689600.0
2013-10-08 13:00:00,38.24,38.28,38.02,38.08,731000.0,30.5349,30.5668,30.3592,30.4071,731000.0
2013-10-08 13:30:00,38.09,38.18,37.96,37.98,567600.0,30.4151,30.487,30.3113,30.3273,567600.0
2013-10-08 14:00:00,37.98,38.08,37.94,38.05,623400.0,30.3273,30.4071,30.2953,30.3832,623400.0
2013-10-08 14:30:00,38.06,38.13,37.85,37.91,867600.0,30.3911,30.447,30.2235,30.2714,867600.0
2013-10-08 15:00:00,37.91,37.92,37.76,37.85,1185000.0,30.2714,30.2793,30.1516,30.2235,1185000.0
2013-10-08 15:30:00,37.85,37.9,37.72,37.77,1748600.0,30.2235,30.2634,30.1196,30.1596,1748600.0
2013-10-09 09:30:00,37.73,37.9,37.23,37.56,1760000.0,30.1276,30.2634,29.7284,29.9919,1760000.0
2013-10-09 10:00:00,37.56,37.69,37.29,37.62,780400.0,29.9919,30.0957,29.7763,30.0398,780400.0
2013-10-09 10:30:00,37.62,37.62,37.4,37.42,595000.0,30.0398,30.0398,29.8641,29.8801,595000.0
2013-10-09 11:00:00,37.42,37.51,37.26,37.37,618200.0,29.8801,29.952,29.7523,29.8402,618200.0
2013-10-09 11:30:00,37.38,37.51,37.35,37.41,518200.0,29.8482,29.952,29.8242,29.8721,518200.0
2013-10-09 12:00:00,37.41,37.48,37.31,37.39,431000.0,29.8721,29.928,29.7923,29.8561,431000.0
2013-10-09 12:30:00,37.38,37.47,37.37,37.44,323000.0,29.8482,29.92,29.8402,29.8961,323000.0
2013-10-09 13:00:00,37.44,37.65,37.44,37.6,762600.0,29.8961,30.0638,29.8961,30.0238,762600.0
2013-10-09 13:30:00,37.6,37.72,37.54,37.71,517200.0,30.0238,30.1196,29.9759,30.1117,517200.0
2013-10-09 14:00:00,37.72,37.85,37.65,37.77,582200.0,30.1196,30.2235,30.0638,30.1596,582200.0
2013-10-09 14:30:00,37.76,37.8,37.63,37.76,430200.0,30.1516,30.1835,30.0478,30.1516,430200.0
2013-10-09 15:00:00,37.76,37.81,37.72,37.74,457400.0,30.1516,30.1915,30.1196,30.1356,457400.0
2013-10-09 15:30:00,37.74,37.82,37.6,37.63,1160000.0,30.1356,30.1995,30.0238,30.0478,1160000.0
2013-10-10 09:30:00,38.15,38.42,38.07,38.42,879800.0,30.463,30.6786,30.3991,30.6786,879800.0
2013-10-10 10:00:00,38.42,38.42,38.27,38.36,401600.0,30.6786,30.6786,30.5588,30.6307,401600.0
2013-10-10 10:30:00,38.37,38.49,38.36,38.38,561600.0,30.6387,30.7345,30.6307,30.6467,561600.0
2013-10-10 11:00:00,38.37,38.46,38.27,38.45,452400.0,30.6387,30.7105,30.5588,30.7026,452400.0
2013-10-10 11:30:00,38.45,38.61,38.39,38.58,504200.0,30.7026,30.8303,30.6546,30.8064,504200.0
2013-10-10 12:00:00,38.58,38.6,38.52,38.59,194800.0,30.8064,30.8223,30.7585,30.8143,194800.0
2013-10-10 12:30:00,38.59,38.64,38.57,38.57,261000.0,30.8143,30.8543,30.7984,30.7984,261000.0
2013-10-10 13:00:00,38.57,38.57,38.47,38.49,270000.0,30.7984,30.7984,30.7185,30.7345,270000.0
2013-10-10 13:30:00,38.49,38.52,38.43,38.48,271400.0,30.7345,30.7585,30.6866,30.7265,271400.0
2013-10-10 14:00:00,38.47,38.52,38.46,38.49,342800.0,30.7185,30.7585,30.7105,30.7345,342800.0
2013-10-10 14:30:00,38.49,38.53,38.48,38.49,244400.0,30.7345,30.7664,30.7265,30.7345,244400.0
2013-10-10 15:00:00,38.49,38.66,38.49,38.63,560000.0,30.7345,30.8702,30.7345,30.8463,560000.0
2013-10-10 15:30:00,38.63,38.64,38.54,38.56,998600.0,30.8463,30.8543,30.7744,30.7904,998600.0
2013-10-11 09:30:00,38.61,38.77,38.44,38.74,740400.0,30.8303,30.9581,30.6946,30.9341,740400.0
2013-10-11 10:00:00,38.75,38.85,38.69,38.82,537200.0,30.9421,31.022,30.8942,30.998,537200.0
2013-10-11 10:30:00,38.8,38.81,38.6,38.69,355200.0,30.982,30.99,30.8223,30.8942,355200.0
2013-10-11 11:00:00,38.69,38.7,38.62,38.63,258200.0,30.8942,30.9022,30.8383,30.8463,258200.0
2013-10-11 11:30:00,38.63,38.77,38.63,38.76,281800.0,30.8463,30.9581,30.8463,30.9501,281800.0
2013-10-11 12:00:00,38.75,38.83,38.75,38.79,257800.0,30.9421,31.006,30.9421,30.974,257800.0
2013-10-11 12:30:00,38.79,38.87,38.79,38.84,183800.0,30.974,31.0379,30.974,31.014,183800.0
2013-10-11 13:00:00,38.84,38.87,38.75,38.77,253200.0,31.014,31.0379,30.9421,30.9581,253200.0
2013-10-11 13:30:00,38.77,38.78,38.72,38.75,212800.0,30.9581,30.9661,30.9182,30.9421,212800.0
2013-10-11 14:00:00,38.76,38.82,38.76,38.79,182800.0,30.9501,30.998,30.9501,30.974,182800.0
2013-10-11 14:30:00,38.79,38.81,38.75,38.79,218200.0,30.974,30.99,30.9421,30.974,218200.0
2013-10-11 15:00:00,38.79,38.8,38.71,38.77,370200.0,30.974,30.982,30.9102,30.9581,370200.0
2013-10-11 15:30:00,38.77,38.92,38.76,38.92,1129400.0,30.9581,31.0779,30.9501,31.0779,1129400.0
2013-10-14 09:30:00,38.77,38.83,38.63,38.77,875800.0,30.9581,31.006,30.8463,30.9581,875800.0
2013-10-14 10:00:00,38.77,38.85,38.72,38.85,331400.0,30.9581,31.022,30.9182,31.022,331400.0
2013-10-14 10:30:00,38.84,38.86,38.71,38.79,250200.0,31.014,31.0299,30.9102,30.974,250200.0
2013-10-14 11:00:00,38.79,38.87,38.76,38.83,268800.0,30.974,31.0379,30.9501,31.006,268800.0
2013-10-14 11:30:00,38.83,38.95,38.83,38.93,289400.0,31.006,31.1018,31.006,31.0858,289400.0
2013-10-14 12:00:00,38.94,38.95,38.8,38.83,190400.0,31.0938,31.1018,30.982,31.006,190400.0
2013-10-14 12:30:00,38.83,38.96,38.82,38.92,294400.0,31.006,31.1098,30.998,31.0779,294400.0
2013-10-14 13:00:00,38.92,38.92,38.84,38.88,315200.0,31.0779,31.0779,31.014,31.0459,315200.0
2013-10-14 13:30:00,38.88,38.93,38.88,38.93,230600.0,31.0459,31.0858,31.0459,31.0858,230600.0
2013-10-14 14:00:00,38.93,39.09,38.93,39.02,401000.0,31.0858,31.2136,31.0858,31.1577,401000.0
2013-10-14 14:30:00,39.02,39.1,39.0,39.01,603200.0,31.1577,31.2216,31.1417,31.1497,603200.0
2013-10-14 15:00:00,39.01,39.16,39.0,39.08,459600.0,31.1497,31.2695,31.1417,31.2056,459600.0
2013-10-14 15:30:00,39.08,39.09,38.96,39.06,977400.0,31.2056,31.2136,31.1098,31.1896,977400.0
2013-10-15 09:30:00,38.91,38.95,38.52,38.62,1272400.0,31.0699,31.1018,30.7585,30.8383,1272400.0
2013-10-15 10:00:00,38.62,38.65,38.53,38.64,878800.0,30.8383,30.8623,30.7664,30.8543,878800.0
2013-10-15 10:30:00,38.64,38.74,38.6,38.62,358200.0,30.8543,30.9341,30.8223,30.8383,358200.0
2013-10-15 11:00:00,38.62,38.84,38.6,38.8,457000.0,30.8383,31.014,30.8223,30.982,457000.0
2013-10-15 11:30:00,38.8,38.83,38.68,38.71,311200.0,30.982,31.006,30.8862,30.9102,311200.0
2013-10-15 12:00:00,38.71,38.71,38.58,38.66,377200.0,30.9102,30.9102,30.8064,30.8702,377200.0
2013-10-15 12:30:00,38.67,38.71,38.63,38.68,294400.0,30.8782,30.9102,30.8463,30.8862,294400.0
2013-10-15 13:00:00,38.68,38.69,38.6,38.6,211600.0,30.8862,30.8942,30.8223,30.8223,211600.0
2013-10-15 13:30:00,38.6,38.66,38.59,38.62,206600.0,30.8223,30.8702,30.8143,30.8383,206600.0
2013-10-15 14:00:00,38.62,38.65,38.51,38.53,347400.0,30.8383,30.8623,30.7505,30.7664,347400.0
2013-10-15 14:30:00,38.52,38.54,38.4,38.49,706200.0,30.7585,30.7744,30.6626,30.7345,706200.0
2013-10-15 15:00:00,38.51,38.53,38.43,38.46,795600.0,30.7505,30.7664,30.6866,30.7105,795600.0
2013-10-15 15:30:00,38.46,38.46,38.3,38.35,1382000.0,30.7105,30.7105,30.5828,30.6227,1382000.0
2013-10-16 09:30:00,38.6,38.85,38.45,38.83,1306400.0,30.8223,31.022,30.7026,31.006,1306400.0
2013-10-16 10:00:00,38.83,38.88,38.74,38.85,1041400.0,31.006,31.0459,30.9341,31.022,1041400.0
2013-10-16 10:30:00,38.85,38.96,38.85,38.96,648200.0,31.022,31.1098,31.022,31.1098,648200.0
2013-10-16 11:00:00,38.96,39.01,38.93,38.98,545200.0,31.1098,31.1497,31.0858,31.1258,545200.0
2013-10-16 11:30:00,38.98,39.02,38.93,39.02,481400.0,31.1258,31.1577,31.0858,31.1577,481400.0
2013-10-16 12:00:00,39.02,39.12,39.01,39.08,562000.0,31.1577,31.2376,31.1497,31.2056,562000.0
2013-10-16 12:30:00,39.07,39.07,38.99,39.02,482600.0,31.1976,31.1976,31.1337,31.1577,482600.0
2013-10-16 13:00:00,39.04,39.07,38.98,39.02,430800.0,31.1737,31.1976,31.1258,31.1577,430800.0
2013-10-16 13:30:00,39.02,39.09,38.99,39.0,410600.0,31.1577,31.2136,31.1337,31.1417,410600.0
2013-10-16 14:00:00,39.0,39.0,38.83,38.83,684400.0,31.1417,31.1417,31.006,31.006,684400.0
2013-10-16 14:30:00,38.82,38.88,38.73,38.88,792600.0,30.998,31.0459,30.9261,31.0459,792600.0
2013-10-16 15:00:00,38.88,38.97,38.84,38.94,531400.0,31.0459,31.1178,31.014,31.0938,531400.0
2013-10-16 15:30:00,38.93,39.07,38.91,39.02,1142200.0,31.0858,31.1976,31.0699,31.1577,1142200.0
2013-10-17 09:30:00,38.84,39.05,38.73,38.83,904200.0,31.014,31.1817,30.9261,31.006,904200.0
2013-10-17 10:00:00,38.83,38.93,38.79,38.88,357800.0,31.006,31.0858,30.974,31.0459,357800.0
2013-10-17 10:30:00,38.88,39.0,38.85,39.0,311000.0,31.0459,31.1417,31.022,31.1417,311000.0
2013-10-17 11:00:00,38.99,39.07,38.97,39.04,510000.0,31.1337,31.1976,31.1178,31.1737,510000.0
2013-10-17 11:30:00,39.03,39.22,39.02,39.17,618400.0,31.1657,31.3174,31.1577,31.2775,618400.0
2013-10-17 12:00:00,39.18,39.34,39.16,39.32,487000.0,31.2855,31.4132,31.2695,31.3973,487000.0
2013-10-17 12:30:00,39.32,39.38,39.3,39.36,313400.0,31.3973,31.4452,31.3813,31.4292,313400.0
2013-10-17 13:00:00,39.36,39.37,39.26,39.32,303400.0,31.4292,31.4372,31.3493,31.3973,303400.0
2013-10-17 13:30:00,39.32,39.37,39.26,39.27,217000.0,31.3973,31.4372,31.3493,31.3573,217000.0
2013-10-17 14:00:00,39.27,39.3,39.21,39.27,333400.0,31.3573,31.3813,31.3094,31.3573,333400.0
2013-10-17 14:30:00,39.28,39.33,39.23,39.3,334200.0,31.3653,31.4052,31.3254,31.3813,334200.0
2013-10-17 15:00:00,39.31,39.37,39.27,39.35,379200.0,31.3893,31.4372,31.3573,31.4212,379200.0
2013-10-17 15:30:00,39.35,39.43,39.32,39.37,859000.0,31.4212,31.4851,31.3973,31.4372,859000.0
2013-10-18 09:30:00,39.62,39.84,39.49,39.77,2152400.0,31.6368,31.8125,31.533,31.7566,2152400.0
2013-10-18 10:00:00,39.77,39.83,39.59,39.67,536800.0,31.7566,31.8045,31.6129,31.6767,536800.0
2013-10-18 10:30:00,39.66,39.73,39.6,39.7,496000.0,31.6687,31.7246,31.6208,31.7007,496000.0
2013-10-18 11:00:00,39.7,39.73,39.65,39.68,366800.0,31.7007,31.7246,31.6608,31.6847,366800.0
2013-10-18 11:30:00,39.67,39.67,39.56,39.56,371200.0,31.6767,31.6767,31.5889,31.5889,371200.0
2013-10-18 12:00:00,39.56,39.69,39.52,39.62,317200.0,31.5889,31.6927,31.557,31.6368,317200.0
2013-10-18 12:30:00,39.62,39.65,39.59,39.6,304000.0,31.6368,31.6608,31.6129,31.6208,304000.0
2013-10-18 13:00:00,39.6,39.68,39.6,39.66,259000.0,31.6208,31.6847,31.6208,31.6687,259000.0
2013-10-18 13:30:00,39.66,39.72,39.63,39.71,379000.0,31.6687,31.7167,31.6448,31.7087,379000.0
2013-10-18 14:00:00,39.71,39.74,39.67,39.67,374800.0,31.7087,31.7326,31.6767,31.6767,374800.0
2013-10-18 14:30:00,39.67,39.7,39.62,39.63,396600.0,31.6767,31.7007,31.6368,31.6448,396600.0
2013-10-18 15:00:00,39.63,39.66,39.55,39.63,1129400.0,31.6448,31.6687,31.5809,31.6448,1129400.0
2013-10-18 15:30:00,39.63,39.68,39.56,39.66,1005800.0,31.6448,31.6847,31.5889,31.6687,1005800.0
2013-10-21 09:30:00,39.56,39.79,39.34,39.78,1105800.0,31.5889,31.7726,31.4132,31.7646,1105800.0
2013-10-21 10:00:00,39.78,39.95,39.76,39.92,673800.0,31.7646,31.9003,31.7486,31.8764,673800.0
2013-10-21 10:30:00,39.92,39.92,39.79,39.87,567200.0,31.8764,31.8764,31.7726,31.8364,567200.0
2013-10-21 11:00:00,39.88,39.96,39.84,39.85,366200.0,31.8444,31.9083,31.8125,31.8205,366200.0
2013-10-21 11:30:00,39.85,39.9,39.8,39.82,334400.0,31.8205,31.8604,31.7805,31.7965,334400.0
2013-10-21 12:00:00,39.82,39.83,39.79,39.81,228000.0,31.7965,31.8045,31.7726,31.7885,228000.0
2013-10-21 12:30:00,39.81,39.83,39.77,39.83,248200.0,31.7885,31.8045,31.7566,31.8045,248200.0
2013-10-21 13:00:00,39.82,39.83,39.77,39.79,182200.0,31.7965,31.8045,31.7566,31.7726,182200.0
2013-10-21 13:30:00,39.78,39.83,39.78,39.82,179400.0,31.7646,31.8045,31.7646,31.7965,179400.0
2013-10-21 14:00:00,39.81,39.81,39.66,39.69,520200.0,31.7885,31.7885,31.6687,31.6927,520200.0
2013-10-21 14:30:00,39.69,39.72,39.65,39.65,320000.0,31.6927,31.7167,31.6608,31.6608,320000.0
2013-10-21 15:00:00,39.65,39.74,39.63,39.71,483400.0,31.6608,31.7326,31.6448,31.7087,483400.0
2013-10-21 15:30:00,39.71,39.77,39.69,39.73,934000.0,31.7087,31.7566,31.6927,31.7246,934000.0
2013-10-22 09:30:00,39.95,40.08,39.8,39.98,1087200.0,31.9003,32.0041,31.7805,31.9243,1087200.0
2013-10-22 10:00:00,39.98,40.18,39.96,40.17,788200.0,31.9243,32.084,31.9083,32.076,788200.0
2013-10-22 10:30:00,40.17,40.17,39.88,40.07,837800.0,32.076,32.076,31.8444,31.9961,837800.0
2013-10-22 11:00:00,40.07,40.17,40.04,40.12,405200.0,31.9961,32.076,31.9722,32.0361,405200.0
2013-10-22 11:30:00,40.11,40.27,40.1,40.27,401400.0,32.0281,32.1558,32.0201,32.1558,401400.0
2013-10-22 12:00:00,40.27,40.32,40.2,40.25,385600.0,32.1558,32.1958,32.0999,32.1399,385600.0
2013-10-22 12:30:00,40.25,40.25,40.15,40.24,226600.0,32.1399,32.1399,32.06,32.1319,226600.0
2013-10-22 13:00:00,40.24,40.37,40.22,40.28,358400.0,32.1319,32.2357,32.1159,32.1638,358400.0
2013-10-22 13:30:00,40.28,40.43,40.26,40.4,365600.0,32.1638,32.2836,32.1479,32.2596,365600.0
2013-10-22 14:00:00,40.4,40.41,40.34,40.36,418200.0,32.2596,32.2676,32.2117,32.2277,418200.0
2013-10-22 14:30:00,40.36,40.47,40.32,40.44,538600.0,32.2277,32.3155,32.1958,32.2916,538600.0
2013-10-22 15:00:00,40.44,40.54,40.44,40.5,658200.0,32.2916,32.3714,32.2916,32.3395,658200.0
2013-10-22 15:30:00,40.49,40.53,40.44,40.46,1238600.0,32.3315,32.3634,32.2916,32.3076,1238600.0
2013-10-23 09:30:00,40.23,40.37,40.05,40.24,1113400.0,32.1239,32.2357,31.9802,32.1319,1113400.0
2013-10-23 10:00:00,40.24,40.43,40.15,40.27,792800.0,32.1319,32.2836,32.06,32.1558,792800.0
2013-10-23 10:30:00,40.26,40.33,40.08,40.15,539600.0,32.1479,32.2037,32.0041,32.06,539600.0
2013-10-23 11:00:00,40.15,40.3,40.02,40.07,465400.0,32.06,32.1798,31.9562,31.9961,465400.0
2013-10-23 11:30:00,40.08,40.13,40.03,40.06,354000.0,32.0041,32.044,31.9642,31.9881,354000.0
2013-10-23 12:00:00,40.06,40.09,39.99,40.04,475200.0,31.9881,32.0121,31.9323,31.9722,475200.0
2013-10-23 12:30:00,40.04,40.16,40.02,40.14,266800.0,31.9722,32.068,31.9562,32.052,266800.0
2013-10-23 13:00:00,40.14,40.17,40.09,40.11,233800.0,32.052,32.076,32.0121,32.0281,233800.0
2013-10-23 13:30:00,40.12,40.12,40.0,40.02,358800.0,32.0361,32.0361,31.9402,31.9562,358800.0
2013-10-23 14:00:00,40.02,40.12,39.99,40.09,426600.0,31.9562,32.0361,31.9323,32.0121,426600.0
2013-10-23 14:30:00,40.09,40.18,40.07,40.13,335600.0,32.0121,32.084,31.9961,32.044,335600.0
2013-10-23 15:00:00,40.13,40.15,39.95,39.95,707800.0,32.044,32.06,31.9003,31.9003,707800.0
2013-10-23 15:30:00,39.95,40.06,39.95,40.02,1201200.0,31.9003,31.9881,31.9003,31.9562,1201200.0
2013-10-24 09:30:00,39.68,39.72,39.26,39.37,2632200.0,31.6847,31.7167,31.3493,31.4372,2632200.0
2013-10-24 10:00:00,39.37,39.72,39.31,39.6,1073000.0,31.4372,31.7167,31.3893,31.6208,1073000.0
2013-10-24 10:30:00,39.6,39.62,39.44,39.52,806400.0,31.6208,31.6368,31.4931,31.557,806400.0
2013-10-24 11:00:00,39.52,39.55,39.46,39.49,675000.0,31.557,31.5809,31.509,31.533,675000.0
2013-10-24 11:30:00,39.49,39.49,39.41,39.42,499800.0,31.533,31.533,31.4691,31.4771,499800.0
2013-10-24 12:00:00,39.42,39.52,39.38,39.51,576200.0,31.4771,31.557,31.4452,31.549,576200.0
2013-10-24 12:30:00,39.51,39.52,39.43,39.49,506600.0,31.549,31.557,31.4851,31.533,506600.0
2013-10-24 13:00:00,39.49,39.52,39.4,39.45,572200.0,31.533,31.557,31.4611,31.5011,572200.0
2013-10-24 13:30:00,39.45,39.46,39.35,39.4,798800.0,31.5011,31.509,31.4212,31.4611,798800.0
2013-10-24 14:00:00,39.39,39.41,39.35,39.37,617600.0,31.4532,31.4691,31.4212,31.4372,617600.0
2013-10-24 14:30:00,39.37,39.59,39.37,39.58,637400.0,31.4372,31.6129,31.4372,31.6049,637400.0
2013-10-24 15:00:00,39.58,39.58,39.52,39.53,720600.0,31.6049,31.6049,31.557,31.5649,720600.0
2013-10-24 15:30:00,39.54,39.55,39.41,39.54,2187800.0,31.5729,31.5809,31.4691,31.5729,2187800.0
2013-10-25 09:30:00,39.74,39.94,39.63,39.93,1158000.0,31.7326,31.8923,31.6448,31.8843,1158000.0
2013-10-25 10:00:00,39.93,40.0,39.76,39.77,658800.0,31.8843,31.9402,31.7486,31.7566,658800.0
2013-10-25 10:30:00,39.77,39.92,39.76,39.88,553000.0,31.7566,31.8764,31.7486,31.8444,553000.0
2013-10-25 11:00:00,39.88,39.92,39.8,39.85,413800.0,31.8444,31.8764,31.7805,31.8205,413800.0
2013-10-25 11:30:00,39.85,39.88,39.77,39.81,284000.0,31.8205,31.8444,31.7566,31.7885,284000.0
2013-10-25 12:00:00,39.81,39.88,39.77,39.88,281800.0,31.7885,31.8444,31.7566,31.8444,281800.0
2013-10-25 12:30:00,39.88,39.93,39.85,39.93,248400.0,31.8444,31.8843,31.8205,31.8843,248400.0
2013-10-25 13:00:00,39.93,39.94,39.84,39.9,227600.0,31.8843,31.8923,31.8125,31.8604,227600.0
2013-10-25 13:30:00,39.89,39.9,39.84,39.85,185600.0,31.8524,31.8604,31.8125,31.8205,185600.0
2013-10-25 14:00:00,39.85,39.96,39.84,39.94,490400.0,31.8205,31.9083,31.8125,31.8923,490400.0
2013-10-25 14:30:00,39.94,39.94,39.87,39.91,232800.0,31.8923,31.8923,31.8364,31.8684,232800.0
2013-10-25 15:00:00,39.9,39.91,39.76,39.79,669800.0,31.8604,31.8684,31.7486,31.7726,669800.0
2013-10-25 15:30:00,39.79,39.98,39.78,39.98,1110000.0,31.7726,31.9243,31.7646,31.9243,1110000.0
2013-10-28 09:30:00,40.08,40.22,40.01,40.1,1200000.0,32.0041,32.1159,31.9482,32.0201,1200000.0
2013-10-28 10:00:00,40.1,40.1,39.86,39.95,834400.0,32.0201,32.0201,31.8284,31.9003,834400.0
2013-10-28 10:30:00,39.95,39.95,39.54,39.59,965200.0,31.9003,31.9003,31.5729,31.6129,965200.0
2013-10-28 11:00:00,39.59,39.59,39.3,39.46,1309200.0,31.6129,31.6129,31.3813,31.509,1309200.0
2013-10-28 11:30:00,39.46,39.52,39.43,39.47,747000.0,31.509,31.557,31.4851,31.517,747000.0
2013-10-28 12:00:00,39.46,39.5,39.42,39.44,573600.0,31.509,31.541,31.4771,31.4931,573600.0
2013-10-28 12:30:00,39.44,39.51,39.4,39.49,593600.0,31.4931,31.549,31.4611,31.533,593600.0
2013-10-28 13:00:00,39.49,39.54,39.44,39.46,518000.0,31.533,31.5729,31.4931,31.509,518000.0
2013-10-28 13:30:00,39.46,39.46,39.4,39.4,408000.0,31.509,31.509,31.4611,31.4611,408000.0
2013-10-28 14:00:00,39.4,39.44,39.38,39.42,524200.0,31.4611,31.4931,31.4452,31.4771,524200.0
2013-10-28 14:30:00,39.42,39.48,39.41,39.46,454200.0,31.4771,31.525,31.4691,31.509,454200.0
2013-10-28 15:00:00,39.46,39.46,39.34,39.38,763600.0,31.509,31.509,31.4132,31.4452,763600.0
2013-10-28 15:30:00,39.38,39.38,39.27,39.36,1554800.0,31.4452,31.4452,31.3573,31.4292,1554800.0
2013-10-29 09:30:00,39.57,39.8,39.52,39.56,1024600.0,31.5969,31.7805,31.557,31.5889,1024600.0
2013-10-29 10:00:00,39.56,39.73,39.54,39.73,728200.0,31.5889,31.7246,31.5729,31.7246,728200.0
2013-10-29 10:30:00,39.73,39.8,39.71,39.74,566800.0,31.7246,31.7805,31.7087,31.7326,566800.0
2013-10-29 11:00:00,39.74,39.8,39.72,39.74,486000.0,31.7326,31.7805,31.7167,31.7326,486000.0
2013-10-29 11:30:00,39.74,39.74,39.64,39.71,339000.0,31.7326,31.7326,31.6528,31.7087,339000.0
2013-10-29 12:00:00,39.71,39.73,39.68,39.71,410600.0,31.7087,31.7246,31.6847,31.7087,410600.0
2013-10-29 12:30:00,39.71,39.77,39.69,39.74,370600.0,31.7087,31.7566,31.6927,31.7326,370600.0
2013-10-29 13:00:00,39.74,39.74,39.63,39.65,449600.0,31.7326,31.7326,31.6448,31.6608,449600.0
2013-10-29 13:30:00,39.66,39.7,39.65,39.7,629000.0,31.6687,31.7007,31.6608,31.7007,629000.0
2013-10-29 14:00:00,39.7,39.73,39.69,39.71,425000.0,31.7007,31.7246,31.6927,31.7087,425000.0
2013-10-29 14:30:00,39.71,39.75,39.71,39.73,359800.0,31.7087,31.7406,31.7087,31.7246,359800.0
2013-10-29 15:00:00,39.73,39.73,39.65,39.7,473600.0,31.7246,31.7246,31.6608,31.7007,473600.0
2013-10-29 15:30:00,39.69,39.81,39.67,39.81,957800.0,31.6927,31.7885,31.6767,31.7885,957800.0
2013-10-30 09:30:00,40.26,40.4,39.92,39.99,1762200.0,32.1479,32.2596,31.8764,31.9323,1762200.0
2013-10-30 10:00:00,39.98,40.07,39.88,40.05,934000.0,31.9243,31.9961,31.8444,31.9802,934000.0
2013-10-30 10:30:00,40.05,40.18,40.05,40.13,1047800.0,31.9802,32.084,31.9802,32.044,1047800.0
2013-10-30 11:00:00,40.15,40.31,40.13,40.26,1028800.0,32.06,32.1878,32.044,32.1479,1028800.0
2013-10-30 11:30:00,40.27,40.31,40.1,40.2,679600.0,32.1558,32.1878,32.0201,32.0999,679600.0
2013-10-30 12:00:00,40.19,40.25,40.09,40.1,641400.0,32.092,32.1399,32.0121,32.0201,641400.0
2013-10-30 12:30:00,40.12,40.24,40.12,40.16,578400.0,32.0361,32.1319,32.0361,32.068,578400.0
2013-10-30 13:00:00,40.16,40.35,40.13,40.28,774200.0,32.068,32.2197,32.044,32.1638,774200.0
2013-10-30 13:30:00,40.27,40.27,40.1,40.18,576800.0,32.1558,32.1558,32.0201,32.084,576800.0
2013-10-30 14:00:00,40.18,40.35,40.09,40.14,1702800.0,32.084,32.2197,32.0121,32.052,1702800.0
2013-10-30 14:30:00,40.16,40.19,40.05,40.16,1020000.0,32.068,32.092,31.9802,32.068,1020000.0
2013-10-30 15:00:00,40.16,40.24,40.13,40.21,1381400.0,32.068,32.1319,32.044,32.1079,1381400.0
2013-10-30 15:30:00,40.21,40.43,40.18,40.42,3141800.0,32.1079,32.2836,32.084,32.2756,3141800.0
2013-10-31 09:30:00,39.35,39.88,39.26,39.6,3513800.0,31.4212,31.8444,31.3493,31.6208,3513800.0
2013-10-31 10:00:00,39.59,39.8,39.41,39.77,1816200.0,31.6129,31.7805,31.4691,31.7566,1816200.0
2013-10-31 10:30:00,39.77,40.3,39.58,40.13,2094200.0,31.7566,32.1798,31.6049,32.044,2094200.0
2013-10-31 11:00:00,40.13,40.44,40.13,40.42,1480600.0,32.044,32.2916,32.044,32.2756,1480600.0
2013-10-31 11:30:00,40.42,40.68,40.37,40.58,1591800.0,32.2756,32.4832,32.2357,32.4034,1591800.0
2013-10-31 12:00:00,40.59,40.59,40.26,40.48,939400.0,32.4114,32.4114,32.1479,32.3235,939400.0
2013-10-31 12:30:00,40.45,40.6,40.37,40.5,883800.0,32.2996,32.4193,32.2357,32.3395,883800.0
2013-10-31 13:00:00,40.51,40.55,40.43,40.55,495200.0,32.3475,32.3794,32.2836,32.3794,495200.0
2013-10-31 13:30:00,40.55,40.61,40.43,40.49,589600.0,32.3794,32.4273,32.2836,32.3315,589600.0
2013-10-31 14:00:00,40.49,40.81,40.48,40.64,1077400.0,32.3315,32.587,32.3235,32.4513,1077400.0
2013-10-31 14:30:00,40.65,40.71,40.59,40.66,744400.0,32.4593,32.5072,32.4114,32.4673,744400.0
2013-10-31 15:00:00,40.65,40.66,40.51,40.62,1003800.0,32.4593,32.4673,32.3475,32.4353,1003800.0
2013-10-31 15:30:00,40.62,40.77,40.52,40.53,2502800.0,32.4353,32.5551,32.3555,32.3634,2502800.0
2013-11-01 09:30:00,40.77,40.77,40.04,40.06,1809600.0,32.5551,32.5551,31.9722,31.9881,1809600.0
2013-11-01 10:00:00,40.06,40.17,39.96,40.08,1123200.0,31.9881,32.076,31.9083,32.0041,1123200.0
2013-11-01 10:30:00,40.06,40.12,39.98,40.08,862200.0,31.9881,32.0361,31.9243,32.0041,862200.0
2013-11-01 11:00:00,40.08,40.08,39.84,39.92,863600.0,32.0041,32.0041,31.8125,31.8764,863600.0
2013-11-01 11:30:00,39.92,40.08,39.9,40.02,568200.0,31.8764,32.0041,31.8604,31.9562,568200.0
2013-11-01 12:00:00,40.01,40.16,40.0,40.13,455800.0,31.9482,32.068,31.9402,32.044,455800.0
2013-11-01 12:30:00,40.12,40.17,40.05,40.05,437600.0,32.0361,32.076,31.9802,31.9802,437600.0
2013-11-01 13:00:00,40.05,40.06,39.89,39.99,730400.0,31.9802,31.9881,31.8524,31.9323,730400.0
2013-11-01 13:30:00,39.98,40.13,39.98,40.05,492800.0,31.9243,32.044,31.9243,31.9802,492800.0
2013-11-01 14:00:00,40.05,40.1,40.04,40.1,449400.0,31.9802,32.0201,31.9722,32.0201,449400.0
2013-11-01 14:30:00,40.09,40.1,40.01,40.01,394400.0,32.0121,32.0201,31.9482,31.9482,394400.0
2013-11-01 15:00:00,40.02,40.09,40.0,40.05,623000.0,31.9562,32.0121,31.9402,31.9802,623000.0
2013-11-01 15:30:00,40.05,40.23,40.03,40.2,1769000.0,31.9802,32.1239,31.9642,32.0999,1769000.0
2013-11-04 09:30:00,40.38,40.39,40.13,40.27,1018600.0,32.2437,32.2517,32.044,32.1558,1018600.0
2013-11-04 10:00:00,40.26,40.27,40.19,40.27,502200.0,32.1479,32.1558,32.092,32.1558,502200.0
2013-11-04 10:30:00,40.27,40.32,40.12,40.14,566000.0,32.1558,32.1958,32.0361,32.052,566000.0
2013-11-04 11:00:00,40.13,40.24,40.1,40.19,459000.0,32.044,32.1319,32.0201,32.092,459000.0
2013-11-04 11:30:00,40.19,40.3,40.19,40.29,416000.0,32.092,32.1798,32.092,32.1718,416000.0
2013-11-04 12:00:00,40.3,40.31,40.18,40.24,255000.0,32.1798,32.1878,32.084,32.1319,255000.0
2013-11-04 12:30:00,40.24,40.25,40.14,40.15,289600.0,32.1319,32.1399,32.052,32.06,289600.0
2013-11-04 13:00:00,40.15,40.24,40.13,40.23,354000.0,32.06,32.1319,32.044,32.1239,354000.0
2013-11-04 13:30:00,40.23,40.24,40.12,40.13,371400.0,32.1239,32.1319,32.0361,32.044,371400.0
2013-11-04 14:00:00,40.13,40.23,40.13,40.22,430400.0,32.044,32.1239,32.044,32.1159,430400.0
2013-11-04 14:30:00,40.21,40.24,40.2,40.21,275200.0,32.1079,32.1319,32.0999,32.1079,275200.0
2013-11-04 15:00:00,40.21,40.22,40.16,40.21,333800.0,32.1079,32.1159,32.068,32.1079,333800.0
2013-11-04 15:30:00,40.22,40.24,40.17,40.19,1113400.0,32.1159,32.1319,32.076,32.092,1113400.0
2013-11-05 09:30:00,40.09,40.34,40.08,40.32,766200.0,32.0121,32.2117,32.0041,32.1958,766200.0
2013-11-05 10:00:00,40.33,40.48,40.26,40.46,658400.0,32.2037,32.3235,32.1479,32.3076,658400.0
2013-11-05 10:30:00,40.45,40.76,40.45,40.68,864400.0,32.2996,32.5471,32.2996,32.4832,864400.0
2013-11-05 11:00:00,40.68,40.72,40.62,40.7,510000.0,32.4832,32.5152,32.4353,32.4992,510000.0
2013-11-05 11:30:00,40.7,40.9,40.7,40.9,642000.0,32.4992,32.6589,32.4992,32.6589,642000.0
2013-11-05 12:00:00,40.9,40.92,40.83,40.91,557200.0,32.6589,32.6749,32.603,32.6669,557200.0
2013-11-05 12:30:00,40.91,40.93,40.85,40.88,398600.0,32.6669,32.6829,32.619,32.6429,398600.0
2013-11-05 13:00:00,40.88,40.96,40.88,40.95,607600.0,32.6429,32.7068,32.6429,32.6988,607600.0
2013-11-05 13:30:00,40.96,41.1,40.96,41.05,827800.0,32.7068,32.8186,32.7068,32.7787,827800.0
2013-11-05 14:00:00,41.05,41.15,41.02,41.13,586800.0,32.7787,32.8585,32.7547,32.8426,586800.0
2013-11-05 14:30:00,41.13,41.17,41.09,41.1,537400.0,32.8426,32.8745,32.8106,32.8186,537400.0
2013-11-05 15:00:00,41.1,41.13,41.05,41.06,600600.0,32.8186,32.8426,32.7787,32.7867,600600.0
2013-11-05 15:30:00,41.07,41.1,40.99,40.99,1365000.0,32.7946,32.8186,32.7308,32.7308,1365000.0
2013-11-06 09:30:00,41.2,41.25,41.01,41.17,1072000.0,32.8984,32.9384,32.7467,32.8745,1072000.0
2013-11-06 10:00:00,41.16,41.19,41.01,41.01,589600.0,32.8665,32.8905,32.7467,32.7467,589600.0
2013-11-06 10:30:00,41.01,41.02,40.85,40.93,472600.0,32.7467,32.7547,32.619,32.6829,472600.0
2013-11-06 11:00:00,40.92,40.94,40.83,40.9,595800.0,32.6749,32.6908,32.603,32.6589,595800.0
2013-11-06 11:30:00,40.9,40.9,40.76,40.79,408000.0,32.6589,32.6589,32.5471,32.5711,408000.0
2013-11-06 12:00:00,40.79,40.81,40.65,40.66,595000.0,32.5711,32.587,32.4593,32.4673,595000.0
2013-11-06 12:30:00,40.66,40.71,40.57,40.58,383000.0,32.4673,32.5072,32.3954,32.4034,383000.0
2013-11-06 13:00:00,40.58,40.63,40.55,40.55,418400.0,32.4034,32.4433,32.3794,32.3794,418400.0
2013-11-06 13:30:00,40.56,40.63,40.49,40.63,632200.0,32.3874,32.4433,32.3315,32.4433,632200.0
2013-11-06 14:00:00,40.63,40.63,40.56,40.6,441800.0,32.4433,32.4433,32.3874,32.4193,441800.0
2013-11-06 14:30:00,40.6,40.65,40.59,40.63,471200.0,32.4193,32.4593,32.4114,32.4433,471200.0
2013-11-06 15:00:00,40.63,40.63,40.53,40.54,575600.0,32.4433,32.4433,32.3634,32.3714,575600.0
2013-11-06 15:30:00,40.54,40.57,40.5,40.56,1336000.0,32.3714,32.3954,32.3395,32.3874,1336000.0
2013-11-07 09:30:00,40.65,40.68,40.29,40.29,880600.0,32.4593,32.4832,32.1718,32.1718,880600.0
2013-11-07 10:00:00,40.29,40.31,39.98,40.1,877600.0,32.1718,32.1878,31.9243,32.0201,877600.0
2013-11-07 10:30:00,40.1,40.13,39.98,40.04,798800.0,32.0201,32.044,31.9243,31.9722,798800.0
2013-11-07 11:00:00,40.04,40.07,39.81,39.87,727400.0,31.9722,31.9961,31.7885,31.8364,727400.0
2013-11-07 11:30:00,39.87,40.01,39.83,39.96,691000.0,31.8364,31.9482,31.8045,31.9083,691000.0
2013-11-07 12:00:00,39.96,40.05,39.96,39.99,573600.0,31.9083,31.9802,31.9083,31.9323,573600.0
2013-11-07 12:30:00,39.99,39.99,39.8,39.85,652400.0,31.9323,31.9323,31.7805,31.8205,652400.0
2013-11-07 13:00:00,39.85,39.87,39.73,39.75,758200.0,31.8205,31.8364,31.7246,31.7406,758200.0
2013-11-07 13:30:00,39.75,39.83,39.7,39.7,560600.0,31.7406,31.8045,31.7007,31.7007,560600.0
2013-11-07 14:00:00,39.7,39.7,39.56,39.57,1029200.0,31.7007,31.7007,31.5889,31.5969,1029200.0
2013-11-07 14:30:00,39.57,39.74,39.52,39.72,843200.0,31.5969,31.7326,31.557,31.7167,843200.0
2013-11-07 15:00:00,39.72,39.73,39.56,39.56,689000.0,31.7167,31.7246,31.5889,31.5889,689000.0
2013-11-07 15:30:00,39.56,39.63,39.5,39.54,2337000.0,31.5889,31.6448,31.541,31.5729,2337000.0
2013-11-08 09:30:00,39.76,40.05,39.7,40.01,1409600.0,31.7486,31.9802,31.7007,31.9482,1409600.0
2013-11-08 10:00:00,40.01,40.49,39.97,40.39,1213000.0,31.9482,32.3315,31.9163,32.2517,1213000.0
2013-11-08 10:30:00,40.39,40.54,40.28,40.33,738800.0,32.2517,32.3714,32.1638,32.2037,738800.0
2013-11-08 11:00:00,40.33,40.42,40.23,40.38,472200.0,32.2037,32.2756,32.1239,32.2437,472200.0
2013-11-08 11:30:00,40.37,40.49,40.35,40.48,507200.0,32.2357,32.3315,32.2197,32.3235,507200.0
2013-11-08 12:00:00,40.48,40.54,40.48,40.51,718800.0,32.3235,32.3714,32.3235,32.3475,718800.0
2013-11-08 12:30:00,40.5,40.52,40.45,40.45,527600.0,32.3395,32.3555,32.2996,32.2996,527600.0
2013-11-08 13:00:00,40.45,40.54,40.45,40.52,573800.0,32.2996,32.3714,32.2996,32.3555,573800.0
2013-11-08 13:30:00,40.52,40.54,40.49,40.52,557400.0,32.3555,32.3714,32.3315,32.3555,557400.0
2013-11-08 14:00:00,40.52,40.55,40.49,40.54,661800.0,32.3555,32.3794,32.3315,32.3714,661800.0
2013-11-08 14:30:00,40.54,40.55,40.49,40.5,608800.0,32.3714,32.3794,32.3315,32.3395,608800.0
2013-11-08 15:00:00,40.5,40.52,40.39,40.48,811600.0,32.3395,32.3555,32.2517,32.3235,811600.0
2013-11-08 15:30:00,40.48,40.63,40.47,40.6,1507800.0,32.3235,32.4433,32.3155,32.4193,1507800.0
2013-11-11 09:30:00,40.6,40.71,40.5,40.68,673600.0,32.4193,32.5072,32.3395,32.4832,673600.0
2013-11-11 10:00:00,40.68,40.7,40.52,40.55,327200.0,32.4832,32.4992,32.3555,32.3794,327200.0
2013-11-11 10:30:00,40.56,40.67,40.5,40.65,401000.0,32.3874,32.4752,32.3395,32.4593,401000.0
2013-11-11 11:00:00,40.66,40.69,40.56,40.67,336600.0,32.4673,32.4912,32.3874,32.4752,336600.0
2013-11-11 11:30:00,40.68,40.68,40.63,40.66,159200.0,32.4832,32.4832,32.4433,32.4673,159200.0
2013-11-11 12:00:00,40.64,40.66,40.6,40.62,140200.0,32.4513,32.4673,32.4193,32.4353,140200.0
2013-11-11 12:30:00,40.62,40.63,40.57,40.6,257200.0,32.4353,32.4433,32.3954,32.4193,257200.0
2013-11-11 13:00:00,40.6,40.62,40.55,40.57,250200.0,32.4193,32.4353,32.3794,32.3954,250200.0
2013-11-11 13:30:00,40.58,40.63,40.56,40.58,209400.0,32.4034,32.4433,32.3874,32.4034,209400.0
2013-11-11 14:00:00,40.57,40.59,40.55,40.56,200000.0,32.3954,32.4114,32.3794,32.3874,200000.0
2013-11-11 14:30:00,40.56,40.59,40.55,40.55,194800.0,32.3874,32.4114,32.3794,32.3794,194800.0
2013-11-11 15:00:00,40.56,40.58,40.52,40.52,301000.0,32.3874,32.4034,32.3555,32.3555,301000.0
2013-11-11 15:30:00,40.52,40.55,40.49,40.5,878400.0,32.3555,32.3794,32.3315,32.3395,878400.0
2013-11-12 09:30:00,40.4,40.52,40.16,40.21,630000.0,32.3637,32.4598,32.1714,32.2115,630000.0
2013-11-12 10:00:00,40.21,40.3,40.06,40.24,607000.0,32.2115,32.2836,32.0913,32.2355,607000.0
2013-11-12 10:30:00,40.24,40.34,40.22,40.24,329000.0,32.2355,32.3156,32.2195,32.2355,329000.0
2013-11-12 11:00:00,40.24,40.25,40.13,40.21,378800.0,32.2355,32.2435,32.1474,32.2115,378800.0
2013-11-12 11:30:00,40.21,40.29,40.13,40.17,325200.0,32.2115,32.2756,32.1474,32.1794,325200.0
2013-11-12 12:00:00,40.17,40.21,40.09,40.14,292200.0,32.1794,32.2115,32.1154,32.1554,292200.0
2013-11-12 12:30:00,40.15,40.2,40.13,40.17,242400.0,32.1634,32.2035,32.1474,32.1794,242400.0
2013-11-12 13:00:00,40.17,40.23,40.16,40.2,320000.0,32.1794,32.2275,32.1714,32.2035,320000.0
2013-11-12 13:30:00,40.2,40.21,40.1,40.15,326200.0,32.2035,32.2115,32.1234,32.1634,326200.0
2013-11-12 14:00:00,40.16,40.22,40.15,40.17,354200.0,32.1714,32.2195,32.1634,32.1794,354200.0
2013-11-12 14:30:00,40.17,40.28,40.17,40.27,314400.0,32.1794,32.2676,32.1794,32.2595,314400.0
2013-11-12 15:00:00,40.27,40.31,40.23,40.23,497800.0,32.2595,32.2916,32.2275,32.2275,497800.0
2013-11-12 15:30:00,40.24,40.34,40.22,40.31,1098600.0,32.2355,32.3156,32.2195,32.2916,1098600.0
2013-11-13 09:30:00,39.62,40.35,39.6,40.24,2821600.0,31.7388,32.3236,31.7228,32.2355,2821600.0
2013-11-13 10:00:00,40.27,40.34,40.16,40.24,1133800.0,32.2595,32.3156,32.1714,32.2355,1133800.0
2013-11-13 10:30:00,40.24,40.4,40.21,40.39,519600.0,32.2355,32.3637,32.2115,32.3557,519600.0
2013-11-13 11:00:00,40.39,40.4,40.3,40.35,516800.0,32.3557,32.3637,32.2836,32.3236,516800.0
2013-11-13 11:30:00,40.35,40.4,40.29,40.34,604200.0,32.3236,32.3637,32.2756,32.3156,604200.0
2013-11-13 12:00:00,40.34,40.47,40.29,40.44,539600.0,32.3156,32.4198,32.2756,32.3957,539600.0
2013-11-13 12:30:00,40.45,40.58,40.41,40.55,593600.0,32.4037,32.5079,32.3717,32.4838,593600.0
2013-11-13 13:00:00,40.55,40.63,40.51,40.63,466000.0,32.4838,32.5479,32.4518,32.5479,466000.0
2013-11-13 13:30:00,40.63,40.71,40.56,40.7,619200.0,32.5479,32.612,32.4919,32.604,619200.0
2013-11-13 14:00:00,40.69,40.73,40.63,40.69,538200.0,32.596,32.628,32.5479,32.596,538200.0
2013-11-13 14:30:00,40.69,40.75,40.66,40.7,604800.0,32.596,32.6441,32.572,32.604,604800.0
2013-11-13 15:00:00,40.7,40.74,40.67,40.7,687800.0,32.604,32.6361,32.58,32.604,687800.0
2013-11-13 15:30:00,40.69,40.74,40.63,40.74,1561800.0,32.596,32.6361,32.5479,32.6361,1561800.0
2013-11-14 09:30:00,40.75,40.77,40.52,40.65,921600.0,32.6441,32.6601,32.4598,32.564,921600.0
2013-11-14 10:00:00,40.65,40.72,40.6,40.62,677600.0,32.564,32.62,32.5239,32.5399,677600.0
2013-11-14 10:30:00,40.63,40.7,40.54,40.55,527200.0,32.5479,32.604,32.4758,32.4838,527200.0
2013-11-14 11:00:00,40.55,40.65,40.48,40.58,742000.0,32.4838,32.564,32.4278,32.5079,742000.0
2013-11-14 11:30:00,40.59,40.59,40.44,40.49,310600.0,32.5159,32.5159,32.3957,32.4358,310600.0
2013-11-14 12:00:00,40.49,40.51,40.43,40.46,378200.0,32.4358,32.4518,32.3877,32.4118,378200.0
2013-11-14 12:30:00,40.46,40.47,40.4,40.46,377200.0,32.4118,32.4198,32.3637,32.4118,377200.0
2013-11-14 13:00:00,40.46,40.52,40.43,40.5,360600.0,32.4118,32.4598,32.3877,32.4438,360600.0
2013-11-14 13:30:00,40.5,40.51,40.48,40.49,335400.0,32.4438,32.4518,32.4278,32.4358,335400.0
2013-11-14 14:00:00,40.49,40.57,40.48,40.57,354000.0,32.4358,32.4999,32.4278,32.4999,354000.0
2013-11-14 14:30:00,40.57,40.6,40.52,40.55,402600.0,32.4999,32.5239,32.4598,32.4838,402600.0
2013-11-14 15:00:00,40.55,40.58,40.51,40.54,427400.0,32.4838,32.5079,32.4518,32.4758,427400.0
2013-11-14 15:30:00,40.54,40.6,40.53,40.56,1145400.0,32.4758,32.5239,32.4678,32.4919,1145400.0
2013-11-15 09:30:00,40.63,40.73,40.39,40.61,1833000.0,32.5479,32.628,32.3557,32.5319,1833000.0
2013-11-15 10:00:00,40.63,40.7,40.52,40.55,411600.0,32.5479,32.604,32.4598,32.4838,411600.0
2013-11-15 10:30:00,40.56,40.61,40.49,40.57,536000.0,32.4919,32.5319,32.4358,32.4999,536000.0
2013-11-15 11:00:00,40.57,40.61,40.52,40.57,252000.0,32.4999,32.5319,32.4598,32.4999,252000.0
2013-11-15 11:30:00,40.56,40.57,40.52,40.54,223800.0,32.4919,32.4999,32.4598,32.4758,223800.0
2013-11-15 12:00:00,40.53,40.54,40.5,40.52,214000.0,32.4678,32.4758,32.4438,32.4598,214000.0
2013-11-15 12:30:00,40.52,40.53,40.47,40.47,247000.0,32.4598,32.4678,32.4198,32.4198,247000.0
2013-11-15 13:00:00,40.48,40.51,40.46,40.49,214800.0,32.4278,32.4518,32.4118,32.4358,214800.0
2013-11-15 13:30:00,40.48,40.52,40.48,40.51,172400.0,32.4278,32.4598,32.4278,32.4518,172400.0
2013-11-15 14:00:00,40.51,40.52,40.48,40.5,250200.0,32.4518,32.4598,32.4278,32.4438,250200.0
2013-11-15 14:30:00,40.5,40.54,40.49,40.54,284000.0,32.4438,32.4758,32.4358,32.4758,284000.0
2013-11-15 15:00:00,40.52,40.6,40.52,40.6,339200.0,32.4598,32.5239,32.4598,32.5239,339200.0
2013-11-15 15:30:00,40.6,40.61,40.56,40.6,757200.0,32.5239,32.5319,32.4919,32.5239,757200.0
2013-11-18 09:30:00,40.51,40.67,40.32,40.46,1070400.0,32.4518,32.58,32.2996,32.4118,1070400.0
2013-11-18 10:00:00,40.45,40.47,40.32,40.43,436800.0,32.4037,32.4198,32.2996,32.3877,436800.0
2013-11-18 10:30:00,40.43,40.43,40.29,40.4,348800.0,32.3877,32.3877,32.2756,32.3637,348800.0
2013-11-18 11:00:00,40.4,40.49,40.39,40.42,398200.0,32.3637,32.4358,32.3557,32.3797,398200.0
2013-11-18 11:30:00,40.41,40.43,40.32,40.37,267400.0,32.3717,32.3877,32.2996,32.3397,267400.0
2013-11-18 12:00:00,40.38,40.39,40.33,40.36,278600.0,32.3477,32.3557,32.3076,32.3316,278600.0
2013-11-18 12:30:00,40.36,40.38,40.32,40.34,1346400.0,32.3316,32.3477,32.2996,32.3156,1346400.0
2013-11-18 13:00:00,40.33,40.41,40.32,40.4,469600.0,32.3076,32.3717,32.2996,32.3637,469600.0
2013-11-18 13:30:00,40.4,40.42,40.33,40.37,629000.0,32.3637,32.3797,32.3076,32.3397,629000.0
2013-11-18 14:00:00,40.35,40.37,40.32,40.37,394600.0,32.3236,32.3397,32.2996,32.3397,394600.0
2013-11-18 14:30:00,40.36,40.38,40.3,40.3,353800.0,32.3316,32.3477,32.2836,32.2836,353800.0
2013-11-18 15:00:00,40.3,40.3,40.1,40.17,730800.0,32.2836,32.2836,32.1234,32.1794,730800.0
2013-11-18 15:30:00,40.17,40.27,40.12,40.27,1136400.0,32.1794,32.2595,32.1394,32.2595,1136400.0
2013-11-19 09:30:00,40.01,40.3,40.0,40.13,1229000.0,32.0513,32.2836,32.0433,32.1474,1229000.0
2013-11-19 10:00:00,40.15,40.27,40.11,40.27,431400.0,32.1634,32.2595,32.1314,32.2595,431400.0
2013-11-19 10:30:00,40.27,40.32,40.19,40.19,436800.0,32.2595,32.2996,32.1955,32.1955,436800.0
2013-11-19 11:00:00,40.2,40.31,40.19,40.29,338800.0,32.2035,32.2916,32.1955,32.2756,338800.0
2013-11-19 11:30:00,40.29,40.3,40.21,40.22,287600.0,32.2756,32.2836,32.2115,32.2195,287600.0
2013-11-19 12:00:00,40.22,40.43,40.18,40.41,437600.0,32.2195,32.3877,32.1874,32.3717,437600.0
2013-11-19 12:30:00,40.41,40.46,40.33,40.33,394400.0,32.3717,32.4118,32.3076,32.3076,394400.0
2013-11-19 13:00:00,40.33,40.33,40.13,40.13,401200.0,32.3076,32.3076,32.1474,32.1474,401200.0
2013-11-19 13:30:00,40.13,40.21,40.05,40.08,462400.0,32.1474,32.2115,32.0833,32.1073,462400.0
2013-11-19 14:00:00,40.07,40.15,39.98,39.98,745800.0,32.0993,32.1634,32.0272,32.0272,745800.0
2013-11-19 14:30:00,39.99,40.11,39.97,39.97,514600.0,32.0352,32.1314,32.0192,32.0192,514600.0
2013-11-19 15:00:00,39.97,40.1,39.96,40.0,608800.0,32.0192,32.1234,32.0112,32.0433,608800.0
2013-11-19 15:30:00,40.01,40.04,39.93,39.96,1110600.0,32.0513,32.0753,31.9872,32.0112,1110600.0
2013-11-20 09:30:00,40.07,40.07,39.78,39.9,1150400.0,32.0993,32.0993,31.867,31.9631,1150400.0
2013-11-20 10:00:00,39.89,40.13,39.81,39.93,978200.0,31.9551,32.1474,31.891,31.9872,978200.0
2013-11-20 10:30:00,39.93,39.98,39.86,39.97,542800.0,31.9872,32.0272,31.9311,32.0192,542800.0
2013-11-20 11:00:00,39.96,40.04,39.89,39.97,391000.0,32.0112,32.0753,31.9551,32.0192,391000.0
2013-11-20 11:30:00,39.97,40.04,39.93,39.94,302800.0,32.0192,32.0753,31.9872,31.9952,302800.0
2013-11-20 12:00:00,39.94,40.02,39.92,39.92,305400.0,31.9952,32.0593,31.9792,31.9792,305400.0
2013-11-20 12:30:00,39.92,39.96,39.88,39.89,389400.0,31.9792,32.0112,31.9471,31.9551,389400.0
2013-11-20 13:00:00,39.89,39.91,39.83,39.88,216400.0,31.9551,31.9712,31.9071,31.9471,216400.0
2013-11-20 13:30:00,39.87,39.98,39.85,39.94,389400.0,31.9391,32.0272,31.9231,31.9952,389400.0
2013-11-20 14:00:00,39.94,39.94,39.7,39.86,750400.0,31.9952,31.9952,31.8029,31.9311,750400.0
2013-11-20 14:30:00,39.85,39.86,39.75,39.8,594000.0,31.9231,31.9311,31.843,31.883,594000.0
2013-11-20 15:00:00,39.81,39.81,39.66,39.7,686600.0,31.891,31.891,31.7709,31.8029,686600.0
2013-11-20 15:30:00,39.71,39.85,39.68,39.85,1353800.0,31.8109,31.9231,31.7869,31.9231,1353800.0
2013-11-21 09:30:00,39.9,40.45,39.88,40.43,995600.0,31.9631,32.4037,31.9471,32.3877,995600.0
2013-11-21 10:00:00,40.43,40.6,40.41,40.51,927400.0,32.3877,32.5239,32.3717,32.4518,927400.0
2013-11-21 10:30:00,40.52,40.74,40.48,40.61,950200.0,32.4598,32.6361,32.4278,32.5319,950200.0
2013-11-21 11:00:00,40.62,40.69,40.59,40.69,665600.0,32.5399,32.596,32.5159,32.596,665600.0
2013-11-21 11:30:00,40.69,40.75,40.65,40.74,668000.0,32.596,32.6441,32.564,32.6361,668000.0
2013-11-21 12:00:00,40.74,40.77,40.68,40.76,667600.0,32.6361,32.6601,32.588,32.6521,667600.0
2013-11-21 12:30:00,40.76,40.77,40.61,40.7,538600.0,32.6521,32.6601,32.5319,32.604,538600.0
2013-11-21 13:00:00,40.7,40.7,40.61,40.62,880600.0,32.604,32.604,32.5319,32.5399,880600.0
2013-11-21 13:30:00,40.62,40.71,40.62,40.7,1163800.0,32.5399,32.612,32.5399,32.604,1163800.0
2013-11-21 14:00:00,40.7,40.8,40.69,40.75,1193800.0,32.604,32.6841,32.596,32.6441,1193800.0
2013-11-21 14:30:00,40.75,40.83,40.71,40.77,1005600.0,32.6441,32.7082,32.612,32.6601,1005600.0
2013-11-21 15:00:00,40.77,40.83,40.75,40.8,778400.0,32.6601,32.7082,32.6441,32.6841,778400.0
2013-11-21 15:30:00,40.8,40.83,40.72,40.78,1560400.0,32.6841,32.7082,32.62,32.6681,1560400.0
2013-11-22 09:30:00,40.85,40.85,40.55,40.59,786600.0,32.7242,32.7242,32.4838,32.5159,786600.0
2013-11-22 10:00:00,40.59,40.64,40.55,40.57,679600.0,32.5159,32.5559,32.4838,32.4999,679600.0
2013-11-22 10:30:00,40.57,40.69,40.57,40.63,383800.0,32.4999,32.596,32.4999,32.5479,383800.0
2013-11-22 11:00:00,40.63,40.67,40.6,40.6,288000.0,32.5479,32.58,32.5239,32.5239,288000.0
2013-11-22 11:30:00,40.62,40.62,40.55,40.58,310400.0,32.5399,32.5399,32.4838,32.5079,310400.0
2013-11-22 12:00:00,40.59,40.6,40.56,40.58,280200.0,32.5159,32.5239,32.4919,32.5079,280200.0
2013-11-22 12:30:00,40.57,40.62,40.57,40.59,364600.0,32.4999,32.5399,32.4999,32.5159,364600.0
2013-11-22 13:00:00,40.6,40.69,40.6,40.69,360600.0,32.5239,32.596,32.5239,32.596,360600.0
2013-11-22 13:30:00,40.69,40.69,40.62,40.65,303400.0,32.596,32.596,32.5399,32.564,303400.0
2013-11-22 14:00:00,40.65,40.68,40.63,40.68,435400.0,32.564,32.588,32.5479,32.588,435400.0
2013-11-22 14:30:00,40.68,40.7,40.62,40.7,482400.0,32.588,32.604,32.5399,32.604,482400.0
2013-11-22 15:00:00,40.69,40.69,40.63,40.67,446200.0,32.596,32.596,32.5479,32.58,446200.0
2013-11-22 15:30:00,40.67,40.71,40.63,40.68,1755800.0,32.58,32.612,32.5479,32.588,1755800.0
2013-11-25 09:30:00,40.67,40.74,40.47,40.56,956800.0,32.58,32.6361,32.4198,32.4919,956800.0
2013-11-25 10:00:00,40.55,40.62,40.48,40.57,445600.0,32.4838,32.5399,32.4278,32.4999,445600.0
2013-11-25 10:30:00,40.58,40.67,40.49,40.51,364400.0,32.5079,32.58,32.4358,32.4518,364400.0
2013-11-25 11:00:00,40.51,40.55,40.38,40.38,349800.0,32.4518,32.4838,32.3477,32.3477,349800.0
2013-11-25 11:30:00,40.38,40.47,40.36,40.45,313800.0,32.3477,32.4198,32.3316,32.4037,313800.0
2013-11-25 12:00:00,40.46,40.49,40.37,40.42,312000.0,32.4118,32.4358,32.3397,32.3797,312000.0
2013-11-25 12:30:00,40.42,40.46,40.4,40.43,336600.0,32.3797,32.4118,32.3637,32.3877,336600.0
2013-11-25 13:00:00,40.43,40.44,40.36,40.41,574600.0,32.3877,32.3957,32.3316,32.3717,574600.0
2013-11-25 13:30:00,40.41,40.46,40.35,40.4,758400.0,32.3717,32.4118,32.3236,32.3637,758400.0
2013-11-25 14:00:00,40.4,40.44,40.39,40.4,198200.0,32.3637,32.3957,32.3557,32.3637,198200.0
2013-11-25 14:30:00,40.41,40.41,40.32,40.36,573200.0,32.3717,32.3717,32.2996,32.3316,573200.0
2013-11-25 15:00:00,40.35,40.37,40.26,40.3,479600.0,32.3236,32.3397,32.2515,32.2836,479600.0
2013-11-25 15:30:00,40.29,40.38,40.27,40.36,1054600.0,32.2756,32.3477,32.2595,32.3316,1054600.0
2013-11-26 09:30:00,40.37,40.49,40.21,40.27,611400.0,32.3397,32.4358,32.2115,32.2595,611400.0
2013-11-26 10:00:00,40.27,40.43,40.24,40.38,459600.0,32.2595,32.3877,32.2355,32.3477,459600.0
2013-11-26 10:30:00,40.38,40.47,40.37,40.42,280200.0,32.3477,32.4198,32.3397,32.3797,280200.0
2013-11-26 11:00:00,40.42,40.52,40.38,40.49,301000.0,32.3797,32.4598,32.3477,32.4358,301000.0
2013-11-26 11:30:00,40.49,40.65,40.48,40.61,413200.0,32.4358,32.564,32.4278,32.5319,413200.0
2013-11-26 12:00:00,40.61,40.8,40.6,40.77,409200.0,32.5319,32.6841,32.5239,32.6601,409200.0
2013-11-26 12:30:00,40.77,40.82,40.74,40.77,384800.0,32.6601,32.7001,32.6361,32.6601,384800.0
2013-11-26 13:00:00,40.77,40.83,40.77,40.79,209400.0,32.6601,32.7082,32.6601,32.6761,209400.0
2013-11-26 13:30:00,40.79,40.83,40.77,40.77,271200.0,32.6761,32.7082,32.6601,32.6601,271200.0
2013-11-26 14:00:00,40.77,40.77,40.65,40.7,275800.0,32.6601,32.6601,32.564,32.604,275800.0
2013-11-26 14:30:00,40.7,40.73,40.66,40.68,180000.0,32.604,32.628,32.572,32.588,180000.0
2013-11-26 15:00:00,40.68,40.74,40.67,40.74,301800.0,32.588,32.6361,32.58,32.6361,301800.0
2013-11-26 15:30:00,40.73,40.77,40.64,40.76,1722600.0,32.628,32.6601,32.5559,32.6521,1722600.0
2013-11-27 09:30:00,40.7,40.92,40.6,40.88,638200.0,32.604,32.7802,32.5239,32.7482,638200.0
2013-11-27 10:00:00,40.88,40.96,40.88,40.91,274400.0,32.7482,32.8123,32.7482,32.7722,274400.0
2013-11-27 10:30:00,40.92,40.95,40.81,40.83,360800.0,32.7802,32.8043,32.6921,32.7082,360800.0
2013-11-27 11:00:00,40.83,40.9,40.81,40.88,290600.0,32.7082,32.7642,32.6921,32.7482,290600.0
2013-11-27 11:30:00,40.88,40.89,40.81,40.82,220000.0,32.7482,32.7562,32.6921,32.7001,220000.0
2013-11-27 12:00:00,40.81,40.85,40.72,40.85,220600.0,32.6921,32.7242,32.62,32.7242,220600.0
2013-11-27 12:30:00,40.84,40.89,40.8,40.8,197600.0,32.7162,32.7562,32.6841,32.6841,197600.0
2013-11-27 13:00:00,40.8,40.83,40.77,40.77,115600.0,32.6841,32.7082,32.6601,32.6601,115600.0
2013-11-27 13:30:00,40.78,40.82,40.77,40.77,123400.0,32.6681,32.7001,32.6601,32.6601,123400.0
2013-11-27 14:00:00,40.77,40.8,40.66,40.72,399200.0,32.6601,32.6841,32.572,32.62,399200.0
2013-11-27 14:30:00,40.72,40.81,40.72,40.76,191000.0,32.62,32.6921,32.62,32.6521,191000.0
2013-11-27 15:00:00,40.76,40.84,40.76,40.82,163800.0,32.6521,32.7162,32.6521,32.7001,163800.0
2013-11-27 15:30:00,40.82,40.87,40.76,40.81,710400.0,32.7001,32.7402,32.6521,32.6921,710400.0
2013-11-29 09:30:00,40.91,41.19,40.88,41.08,871400.0,32.7722,32.9965,32.7482,32.9084,871400.0
2013-11-29 10:00:00,41.07,41.15,41.01,41.09,414200.0,32.9004,32.9645,32.8523,32.9164,414200.0
2013-11-29 10:30:00,41.09,41.12,40.91,40.91,502000.0,32.9164,32.9405,32.7722,32.7722,502000.0
2013-11-29 11:00:00,40.91,40.93,40.81,40.85,537600.0,32.7722,32.7883,32.6921,32.7242,537600.0
2013-11-29 11:30:00,40.85,40.95,40.85,40.91,296400.0,32.7242,32.8043,32.7242,32.7722,296400.0
2013-11-29 12:00:00,40.92,40.93,40.83,40.93,295400.0,32.7802,32.7883,32.7082,32.7883,295400.0
2013-11-29 12:30:00,40.92,40.94,40.69,40.73,564200.0,32.7802,32.7963,32.596,32.628,564200.0
2013-12-02 09:30:00,40.74,40.85,40.57,40.63,679800.0,32.6361,32.7242,32.4999,32.5479,679800.0
2013-12-02 10:00:00,40.61,40.77,40.59,40.7,390000.0,32.5319,32.6601,32.5159,32.604,390000.0
2013-12-02 10:30:00,40.71,40.72,40.51,40.58,531400.0,32.612,32.62,32.4518,32.5079,531400.0
2013-12-02 11:00:00,40.59,40.67,40.58,40.6,254200.0,32.5159,32.58,32.5079,32.5239,254200.0
2013-12-02 11:30:00,40.6,40.69,40.57,40.66,204600.0,32.5239,32.596,32.4999,32.572,204600.0
2013-12-02 12:00:00,40.66,40.7,40.61,40.69,227400.0,32.572,32.604,32.5319,32.596,227400.0
2013-12-02 12:30:00,40.69,40.77,40.68,40.73,234800.0,32.596,32.6601,32.588,32.628,234800.0
2013-12-02 13:00:00,40.73,40.76,40.66,40.68,200200.0,32.628,32.6521,32.572,32.588,200200.0
2013-12-02 13:30:00,40.67,40.72,40.63,40.72,136000.0,32.58,32.62,32.5479,32.62,136000.0
2013-12-02 14:00:00,40.72,40.72,40.6,40.62,230800.0,32.62,32.62,32.5239,32.5399,230800.0
2013-12-02 14:30:00,40.61,40.63,40.51,40.55,351000.0,32.5319,32.5479,32.4518,32.4838,351000.0
2013-12-02 15:00:00,40.55,40.64,40.54,40.54,416800.0,32.4838,32.5559,32.4758,32.4758,416800.0
2013-12-02 15:30:00,40.54,40.55,40.46,40.54,1076200.0,32.4758,32.4838,32.4118,32.4758,1076200.0
2013-12-03 09:30:00,40.37,40.45,40.18,40.42,796200.0,32.3397,32.4037,32.1874,32.3797,796200.0
2013-12-03 10:00:00,40.42,40.58,40.41,40.43,568600.0,32.3797,32.5079,32.3717,32.3877,568600.0
2013-12-03 10:30:00,40.44,40.48,40.4,40.41,329200.0,32.3957,32.4278,32.3637,32.3717,329200.0
2013-12-03 11:00:00,40.41,40.41,40.23,40.26,482200.0,32.3717,32.3717,32.2275,32.2515,482200.0
2013-12-03 11:30:00,40.26,40.35,40.22,40.32,452400.0,32.2515,32.3236,32.2195,32.2996,452400.0
2013-12-03 12:00:00,40.32,40.36,40.28,40.33,411600.0,32.2996,32.3316,32.2676,32.3076,411600.0
2013-12-03 12:30:00,40.33,40.33,40.26,40.27,310000.0,32.3076,32.3076,32.2515,32.2595,310000.0
2013-12-03 13:00:00,40.27,40.29,40.2,40.23,359000.0,32.2595,32.2756,32.2035,32.2275,359000.0
2013-12-03 13:30:00,40.23,40.27,40.2,40.24,294200.0,32.2275,32.2595,32.2035,32.2355,294200.0
2013-12-03 14:00:00,40.24,40.27,40.2,40.2,468400.0,32.2355,32.2595,32.2035,32.2035,468400.0
2013-12-03 14:30:00,40.2,40.31,40.19,40.27,319200.0,32.2035,32.2916,32.1955,32.2595,319200.0
2013-12-03 15:00:00,40.27,40.27,40.15,40.18,393800.0,32.2595,32.2595,32.1634,32.1874,393800.0
2013-12-03 15:30:00,40.17,40.28,40.16,40.27,1182400.0,32.1794,32.2676,32.1714,32.2595,1182400.0
2013-12-04 09:30:00,40.2,40.2,39.87,39.97,907400.0,32.2035,32.2035,31.9391,32.0192,907400.0
2013-12-04 10:00:00,39.97,40.31,39.95,40.27,560400.0,32.0192,32.2916,32.0032,32.2595,560400.0
2013-12-04 10:30:00,40.26,40.36,40.19,40.22,344200.0,32.2515,32.3316,32.1955,32.2195,344200.0
2013-12-04 11:00:00,40.23,40.23,40.09,40.1,481000.0,32.2275,32.2275,32.1154,32.1234,481000.0
2013-12-04 11:30:00,40.1,40.19,40.1,40.12,246800.0,32.1234,32.1955,32.1234,32.1394,246800.0
2013-12-04 12:00:00,40.12,40.13,40.0,40.04,413600.0,32.1394,32.1474,32.0433,32.0753,413600.0
2013-12-04 12:30:00,40.04,40.1,40.0,40.0,230600.0,32.0753,32.1234,32.0433,32.0433,230600.0
2013-12-04 13:00:00,40.0,40.07,39.83,39.83,448200.0,32.0433,32.0993,31.9071,31.9071,448200.0
2013-12-04 13:30:00,39.83,39.84,39.72,39.82,503400.0,31.9071,31.9151,31.819,31.8991,503400.0
2013-12-04 14:00:00,39.81,39.88,39.77,39.8,570200.0,31.891,31.9471,31.859,31.883,570200.0
2013-12-04 14:30:00,39.81,39.86,39.77,39.83,546200.0,31.891,31.9311,31.859,31.9071,546200.0
2013-12-04 15:00:00,39.83,39.87,39.76,39.83,757800.0,31.9071,31.9391,31.851,31.9071,757800.0
2013-12-04 15:30:00,39.82,39.9,39.75,39.76,1943800.0,31.8991,31.9631,31.843,31.851,1943800.0
2013-12-05 09:30:00,39.79,39.93,39.67,39.82,866200.0,31.875,31.9872,31.7789,31.8991,866200.0
2013-12-05 10:00:00,39.82,40.05,39.81,39.9,678200.0,31.8991,32.0833,31.891,31.9631,678200.0
2013-12-05 10:30:00,39.9,40.02,39.82,39.87,475400.0,31.9631,32.0593,31.8991,31.9391,475400.0
2013-12-05 11:00:00,39.87,39.95,39.81,39.9,345000.0,31.9391,32.0032,31.891,31.9631,345000.0
2013-12-05 11:30:00,39.89,39.97,39.83,39.95,235000.0,31.9551,32.0192,31.9071,32.0032,235000.0
2013-12-05 12:00:00,39.96,40.07,39.95,40.05,389600.0,32.0112,32.0993,32.0032,32.0833,389600.0
2013-12-05 12:30:00,40.05,40.13,39.99,40.07,299200.0,32.0833,32.1474,32.0352,32.0993,299200.0
2013-12-05 13:00:00,40.07,40.11,39.99,39.99,323200.0,32.0993,32.1314,32.0352,32.0352,323200.0
2013-12-05 13:30:00,39.99,40.03,39.97,40.0,225400.0,32.0352,32.0673,32.0192,32.0433,225400.0
2013-12-05 14:00:00,40.0,40.05,39.9,39.97,406600.0,32.0433,32.0833,31.9631,32.0192,406600.0
2013-12-05 14:30:00,39.97,39.99,39.82,39.82,266400.0,32.0192,32.0352,31.8991,31.8991,266400.0
2013-12-05 15:00:00,39.82,39.95,39.8,39.91,398800.0,31.8991,32.0032,31.883,31.9712,398800.0
2013-12-05 15:30:00,39.91,39.97,39.83,39.87,890200.0,31.9712,32.0192,31.9071,31.9391,890200.0
2013-12-06 09:30:00,40.3,40.38,40.03,40.12,773600.0,32.2836,32.3477,32.0673,32.1394,773600.0
2013-12-06 10:00:00,40.12,40.16,39.89,39.91,562400.0,32.1394,32.1714,31.9551,31.9712,562400.0
2013-12-06 10:30:00,39.91,39.99,39.88,39.94,324600.0,31.9712,32.0352,31.9471,31.9952,324600.0
2013-12-06 11:00:00,39.93,40.06,39.92,40.05,279600.0,31.9872,32.0913,31.9792,32.0833,279600.0
2013-12-06 11:30:00,40.05,40.11,40.03,40.08,316200.0,32.0833,32.1314,32.0673,32.1073,316200.0
2013-12-06 12:00:00,40.08,40.1,40.02,40.07,362600.0,32.1073,32.1234,32.0593,32.0993,362600.0
2013-12-06 12:30:00,40.08,40.15,40.05,40.13,266600.0,32.1073,32.1634,32.0833,32.1474,266600.0
2013-12-06 13:00:00,40.13,40.16,40.04,40.04,241200.0,32.1474,32.1714,32.0753,32.0753,241200.0
2013-12-06 13:30:00,40.04,40.13,40.04,40.08,346400.0,32.0753,32.1474,32.0753,32.1073,346400.0
2013-12-06 14:00:00,40.08,40.1,40.03,40.04,238200.0,32.1073,32.1234,32.0673,32.0753,238200.0
2013-12-06 14:30:00,40.04,40.05,40.01,40.02,330600.0,32.0753,32.0833,32.0513,32.0593,330600.0
2013-12-06 15:00:00,40.02,40.04,39.9,39.91,541200.0,32.0593,32.0753,31.9631,31.9712,541200.0
2013-12-06 15:30:00,39.91,39.99,39.85,39.97,1401600.0,31.9712,32.0352,31.9231,32.0192,1401600.0
2013-12-09 09:30:00,40.13,40.13,39.94,40.08,853800.0,32.1474,32.1474,31.9952,32.1073,853800.0
2013-12-09 10:00:00,40.08,40.22,40.06,40.2,1050000.0,32.1073,32.2195,32.0913,32.2035,1050000.0
2013-12-09 10:30:00,40.2,40.22,40.13,40.16,447800.0,32.2035,32.2195,32.1474,32.1714,447800.0
2013-12-09 11:00:00,40.16,40.21,40.11,40.18,354000.0,32.1714,32.2115,32.1314,32.1874,354000.0
2013-12-09 11:30:00,40.18,40.23,40.14,40.23,375200.0,32.1874,32.2275,32.1554,32.2275,375200.0
2013-12-09 12:00:00,40.23,40.23,40.1,40.1,285000.0,32.2275,32.2275,32.1234,32.1234,285000.0
2013-12-09 12:30:00,40.1,40.15,40.1,40.13,293400.0,32.1234,32.1634,32.1234,32.1474,293400.0
2013-12-09 13:00:00,40.13,40.16,40.1,40.13,288800.0,32.1474,32.1714,32.1234,32.1474,288800.0
2013-12-09 13:30:00,40.12,40.14,40.06,40.09,270200.0,32.1394,32.1554,32.0913,32.1154,270200.0
2013-12-09 14:00:00,40.09,40.09,40.01,40.02,390200.0,32.1154,32.1154,32.0513,32.0593,390200.0
2013-12-09 14:30:00,40.02,40.05,40.0,40.04,427400.0,32.0593,32.0833,32.0433,32.0753,427400.0
2013-12-09 15:00:00,40.05,40.06,39.85,39.87,788200.0,32.0833,32.0913,31.9231,31.9391,788200.0
2013-12-09 15:30:00,39.87,39.88,39.8,39.87,1670200.0,31.9391,31.9471,31.883,31.9391,1670200.0
2013-12-10 09:30:00,39.49,39.54,38.34,38.84,6550800.0,31.6347,31.6748,30.7135,31.114,6550800.0
2013-12-10 10:00:00,38.84,39.0,38.69,38.71,2076800.0,31.114,31.2422,30.9938,31.0099,2076800.0
2013-12-10 10:30:00,38.71,38.74,38.62,38.65,2198800.0,31.0099,31.0339,30.9378,30.9618,2198800.0
2013-12-10 11:00:00,38.65,38.72,38.59,38.7,1435200.0,30.9618,31.0179,30.9137,31.0018,1435200.0
2013-12-10 11:30:00,38.71,39.5,38.53,38.55,1004600.0,31.0099,31.6427,30.8657,30.8817,1004600.0
2013-12-10 12:00:00,38.55,38.65,38.42,38.65,1958600.0,30.8817,30.9618,30.7775,30.9618,1958600.0
2013-12-10 12:30:00,38.64,38.67,38.55,38.6,855600.0,30.9538,30.9778,30.8817,30.9217,855600.0
2013-12-10 13:00:00,38.6,38.66,38.59,38.6,932600.0,30.9217,30.9698,30.9137,30.9217,932600.0
2013-12-10 13:30:00,38.6,38.63,38.6,38.6,1061200.0,30.9217,30.9458,30.9217,30.9217,1061200.0
2013-12-10 14:00:00,38.6,38.6,38.5,38.51,1253400.0,30.9217,30.9217,30.8416,30.8496,1253400.0
2013-12-10 14:30:00,38.51,38.9,38.5,38.83,3579000.0,30.8496,31.1621,30.8416,31.106,3579000.0
2013-12-10 15:00:00,38.83,38.91,38.7,38.71,2028600.0,31.106,31.1701,31.0018,31.0099,2028600.0
2013-12-10 15:30:00,38.71,38.8,38.66,38.69,3094400.0,31.0099,31.082,30.9698,30.9938,3094400.0
2013-12-11 09:30:00,38.72,39.0,38.65,38.9,2104800.0,31.0179,31.2422,30.9618,31.1621,2104800.0
2013-12-11 10:00:00,38.9,38.91,38.62,38.62,1281000.0,31.1621,31.1701,30.9378,30.9378,1281000.0
2013-12-11 10:30:00,38.62,38.69,38.58,38.67,1492600.0,30.9378,30.9938,30.9057,30.9778,1492600.0
2013-12-11 11:00:00,38.67,38.69,38.56,38.58,907200.0,30.9778,30.9938,30.8897,30.9057,907200.0
2013-12-11 11:30:00,38.59,38.59,38.48,38.52,1101000.0,30.9137,30.9137,30.8256,30.8577,1101000.0
2013-12-11 12:00:00,38.52,38.53,38.44,38.45,839400.0,30.8577,30.8657,30.7936,30.8016,839400.0
2013-12-11 12:30:00,38.45,38.47,38.33,38.35,1086600.0,30.8016,30.8176,30.7054,30.7215,1086600.0
2013-12-11 13:00:00,38.36,38.45,38.33,38.33,786000.0,30.7295,30.8016,30.7054,30.7054,786000.0
2013-12-11 13:30:00,38.33,38.4,38.33,38.37,622800.0,30.7054,30.7615,30.7054,30.7375,622800.0
2013-12-11 14:00:00,38.38,38.38,38.28,38.33,774600.0,30.7455,30.7455,30.6654,30.7054,774600.0
2013-12-11 14:30:00,38.33,38.37,38.29,38.3,955400.0,30.7054,30.7375,30.6734,30.6814,955400.0
2013-12-11 15:00:00,38.3,38.31,38.17,38.17,1449600.0,30.6814,30.6894,30.5773,30.5773,1449600.0
2013-12-11 15:30:00,38.17,38.24,38.15,38.2,2484000.0,30.5773,30.6334,30.5613,30.6013,2484000.0
2013-12-12 09:30:00,38.13,38.35,38.0,38.2,1572200.0,30.5452,30.7215,30.4411,30.6013,1572200.0
2013-12-12 10:00:00,38.19,38.3,38.18,38.29,751400.0,30.5933,30.6814,30.5853,30.6734,751400.0
2013-12-12 10:30:00,38.29,38.48,38.27,38.35,663600.0,30.6734,30.8256,30.6574,30.7215,663600.0
2013-12-12 11:00:00,38.35,38.44,38.33,38.37,648600.0,30.7215,30.7936,30.7054,30.7375,648600.0
2013-12-12 11:30:00,38.37,38.41,38.34,38.37,551600.0,30.7375,30.7695,30.7135,30.7375,551600.0
2013-12-12 12:00:00,38.37,38.42,38.25,38.27,558800.0,30.7375,30.7775,30.6414,30.6574,558800.0
2013-12-12 12:30:00,38.27,38.3,38.26,38.27,375600.0,30.6574,30.6814,30.6494,30.6574,375600.0
2013-12-12 13:00:00,38.27,38.42,38.26,38.41,533200.0,30.6574,30.7775,30.6494,30.7695,533200.0
2013-12-12 13:30:00,38.42,38.42,38.33,38.35,492800.0,30.7775,30.7775,30.7054,30.7215,492800.0
2013-12-12 14:00:00,38.35,38.49,38.35,38.48,651200.0,30.7215,30.8336,30.7215,30.8256,651200.0
2013-12-12 14:30:00,38.48,38.55,38.43,38.51,584200.0,30.8256,30.8817,30.7856,30.8496,584200.0
2013-12-12 15:00:00,38.51,38.51,38.38,38.41,794600.0,30.8496,30.8496,30.7455,30.7695,794600.0
2013-12-12 15:30:00,38.41,38.43,38.23,38.24,1294800.0,30.7695,30.7856,30.6253,30.6334,1294800.0
2013-12-13 09:30:00,38.42,38.47,38.11,38.19,1482000.0,30.7775,30.8176,30.5292,30.5933,1482000.0
2013-12-13 10:00:00,38.2,38.4,38.19,38.35,880400.0,30.6013,30.7615,30.5933,30.7215,880400.0
2013-12-13 10:30:00,38.35,38.42,38.3,38.41,648400.0,30.7215,30.7775,30.6814,30.7695,648400.0
2013-12-13 11:00:00,38.41,38.43,38.21,38.21,752200.0,30.7695,30.7856,30.6093,30.6093,752200.0
2013-12-13 11:30:00,38.21,38.22,38.13,38.16,450200.0,30.6093,30.6173,30.5452,30.5693,450200.0
2013-12-13 12:00:00,38.17,38.18,38.09,38.18,423000.0,30.5773,30.5853,30.5132,30.5853,423000.0
2013-12-13 12:30:00,38.18,38.2,38.06,38.1,378000.0,30.5853,30.6013,30.4892,30.5212,378000.0
2013-12-13 13:00:00,38.1,38.18,38.1,38.15,280800.0,30.5212,30.5853,30.5212,30.5613,280800.0
2013-12-13 13:30:00,38.14,38.21,38.13,38.17,315200.0,30.5532,30.6093,30.5452,30.5773,315200.0
2013-12-13 14:00:00,38.17,38.18,38.04,38.12,487400.0,30.5773,30.5853,30.4731,30.5372,487400.0
2013-12-13 14:30:00,38.12,38.23,38.1,38.23,409600.0,30.5372,30.6253,30.5212,30.6253,409600.0
2013-12-13 15:00:00,38.23,38.31,38.23,38.3,529200.0,30.6253,30.6894,30.6253,30.6814,529200.0
2013-12-13 15:30:00,38.3,38.31,38.17,38.18,1456000.0,30.6814,30.6894,30.5773,30.5853,1456000.0
2013-12-16 09:30:00,38.08,38.49,38.0,38.28,1585600.0,30.5052,30.8336,30.4411,30.6654,1585600.0
2013-12-16 10:00:00,38.29,38.3,38.02,38.09,1003000.0,30.6734,30.6814,30.4571,30.5132,1003000.0
2013-12-16 10:30:00,38.09,38.1,37.96,38.05,885200.0,30.5132,30.5212,30.409,30.4811,885200.0
2013-12-16 11:00:00,38.05,38.19,37.99,38.18,802600.0,30.4811,30.5933,30.4331,30.5853,802600.0
2013-12-16 11:30:00,38.19,38.19,38.1,38.13,743400.0,30.5933,30.5933,30.5212,30.5452,743400.0
2013-12-16 12:00:00,38.13,38.13,38.07,38.13,403000.0,30.5452,30.5452,30.4972,30.5452,403000.0
2013-12-16 12:30:00,38.13,38.17,38.08,38.12,561400.0,30.5452,30.5773,30.5052,30.5372,561400.0
2013-12-16 13:00:00,38.12,38.16,38.08,38.14,545200.0,30.5372,30.5693,30.5052,30.5532,545200.0
2013-12-16 13:30:00,38.13,38.17,38.1,38.15,388000.0,30.5452,30.5773,30.5212,30.5613,388000.0
2013-12-16 14:00:00,38.15,38.24,38.15,38.23,504800.0,30.5613,30.6334,30.5613,30.6253,504800.0
2013-12-16 14:30:00,38.23,38.31,38.2,38.31,535400.0,30.6253,30.6894,30.6013,30.6894,535400.0
2013-12-16 15:00:00,38.3,38.31,38.17,38.2,607600.0,30.6814,30.6894,30.5773,30.6013,607600.0
2013-12-16 15:30:00,38.2,38.24,38.16,38.23,1153600.0,30.6013,30.6334,30.5693,30.6253,1153600.0
2013-12-17 09:30:00,38.29,38.29,37.99,38.13,986000.0,30.6734,30.6734,30.4331,30.5452,986000.0
2013-12-17 10:00:00,38.13,38.16,38.09,38.13,439600.0,30.5452,30.5693,30.5132,30.5452,439600.0
2013-12-17 10:30:00,38.13,38.18,38.01,38.07,475400.0,30.5452,30.5853,30.4491,30.4972,475400.0
2013-12-17 11:00:00,38.07,38.11,38.01,38.03,578400.0,30.4972,30.5292,30.4491,30.4651,578400.0
2013-12-17 11:30:00,38.04,38.07,37.96,38.0,613600.0,30.4731,30.4972,30.409,30.4411,613600.0
2013-12-17 12:00:00,38.01,38.08,37.98,38.04,403800.0,30.4491,30.5052,30.4251,30.4731,403800.0
2013-12-17 12:30:00,38.04,38.05,37.99,38.0,275000.0,30.4731,30.4811,30.4331,30.4411,275000.0
2013-12-17 13:00:00,38.0,38.06,37.99,38.04,370800.0,30.4411,30.4892,30.4331,30.4731,370800.0
2013-12-17 13:30:00,38.04,38.08,37.98,37.99,355800.0,30.4731,30.5052,30.4251,30.4331,355800.0
2013-12-17 14:00:00,37.99,38.12,37.98,38.09,617000.0,30.4331,30.5372,30.4251,30.5132,617000.0
2013-12-17 14:30:00,38.1,38.1,38.02,38.05,326600.0,30.5212,30.5212,30.4571,30.4811,326600.0
2013-12-17 15:00:00,38.05,38.08,38.01,38.01,473000.0,30.4811,30.5052,30.4491,30.4491,473000.0
2013-12-17 15:30:00,38.01,38.07,37.98,38.04,1148600.0,30.4491,30.4972,30.4251,30.4731,1148600.0
2013-12-18 09:30:00,38.18,38.24,38.05,38.18,908400.0,30.5853,30.6334,30.4811,30.5853,908400.0
2013-12-18 10:00:00,38.18,38.24,38.17,38.24,569200.0,30.5853,30.6334,30.5773,30.6334,569200.0
2013-12-18 10:30:00,38.24,38.29,38.21,38.29,678200.0,30.6334,30.6734,30.6093,30.6734,678200.0
2013-12-18 11:00:00,38.29,38.37,38.29,38.34,534000.0,30.6734,30.7375,30.6734,30.7135,534000.0
2013-12-18 11:30:00,38.34,38.35,38.24,38.27,549800.0,30.7135,30.7215,30.6334,30.6574,549800.0
2013-12-18 12:00:00,38.27,38.42,38.27,38.41,582200.0,30.6574,30.7775,30.6574,30.7695,582200.0
2013-12-18 12:30:00,38.42,38.44,38.24,38.27,530200.0,30.7775,30.7936,30.6334,30.6574,530200.0
2013-12-18 13:00:00,38.28,38.3,38.16,38.2,606200.0,30.6654,30.6814,30.5693,30.6013,606200.0
2013-12-18 13:30:00,38.2,38.46,38.15,38.35,528200.0,30.6013,30.8096,30.5613,30.7215,528200.0
2013-12-18 14:00:00,38.35,38.63,38.09,38.46,1317000.0,30.7215,30.9458,30.5132,30.8096,1317000.0
2013-12-18 14:30:00,38.46,38.59,38.43,38.55,794000.0,30.8096,30.9137,30.7856,30.8817,794000.0
2013-12-18 15:00:00,38.54,38.67,38.48,38.6,814800.0,30.8737,30.9778,30.8256,30.9217,814800.0
2013-12-18 15:30:00,38.6,38.85,38.6,38.84,2229000.0,30.9217,31.122,30.9217,31.114,2229000.0
2013-12-19 09:30:00,39.13,39.25,38.88,38.91,1675800.0,31.3463,31.4424,31.146,31.1701,1675800.0
2013-12-19 10:00:00,38.88,38.98,38.77,38.85,1197600.0,31.146,31.2262,31.0579,31.122,1197600.0
2013-12-19 10:30:00,38.83,38.96,38.81,38.85,735200.0,31.106,31.2101,31.09,31.122,735200.0
2013-12-19 11:00:00,38.85,38.87,38.66,38.69,597400.0,31.122,31.138,30.9698,30.9938,597400.0
2013-12-19 11:30:00,38.69,38.77,38.67,38.69,763000.0,30.9938,31.0579,30.9778,30.9938,763000.0
2013-12-19 12:00:00,38.7,38.73,38.6,38.62,572200.0,31.0018,31.0259,30.9217,30.9378,572200.0
2013-12-19 12:30:00,38.62,38.64,38.56,38.6,462000.0,30.9378,30.9538,30.8897,30.9217,462000.0
2013-12-19 13:00:00,38.61,38.66,38.58,38.65,497000.0,30.9298,30.9698,30.9057,30.9618,497000.0
2013-12-19 13:30:00,38.66,38.71,38.63,38.66,470400.0,30.9698,31.0099,30.9458,30.9698,470400.0
2013-12-19 14:00:00,38.66,38.73,38.57,38.6,627800.0,30.9698,31.0259,30.8977,30.9217,627800.0
2013-12-19 14:30:00,38.6,38.65,38.56,38.62,607400.0,30.9217,30.9618,30.8897,30.9378,607400.0
2013-12-19 15:00:00,38.62,38.67,38.52,38.53,688200.0,30.9378,30.9778,30.8577,30.8657,688200.0
2013-12-19 15:30:00,38.53,38.62,38.51,38.58,1761000.0,30.8657,30.9378,30.8496,30.9057,1761000.0
2013-12-20 09:30:00,38.77,38.96,38.62,38.95,3143200.0,31.0579,31.2101,30.9378,31.2021,3143200.0
2013-12-20 10:00:00,38.95,38.97,38.8,38.81,905400.0,31.2021,31.2181,31.082,31.09,905400.0
2013-12-20 10:30:00,38.83,38.84,38.72,38.81,897400.0,31.106,31.114,31.0179,31.09,897400.0
2013-12-20 11:00:00,38.8,38.87,38.76,38.83,491800.0,31.082,31.138,31.0499,31.106,491800.0
2013-12-20 11:30:00,38.84,38.88,38.84,38.86,482400.0,31.114,31.146,31.114,31.13,482400.0
2013-12-20 12:00:00,38.86,38.88,38.81,38.86,451200.0,31.13,31.146,31.09,31.13,451200.0
2013-12-20 12:30:00,38.86,38.96,38.85,38.93,389600.0,31.13,31.2101,31.122,31.1861,389600.0
2013-12-20 13:00:00,38.93,38.94,38.88,38.91,372800.0,31.1861,31.1941,31.146,31.1701,372800.0
2013-12-20 13:30:00,38.91,38.96,38.88,38.94,342400.0,31.1701,31.2101,31.146,31.1941,342400.0
2013-12-20 14:00:00,38.95,38.95,38.88,38.94,414000.0,31.2021,31.2021,31.146,31.1941,414000.0
2013-12-20 14:30:00,38.95,38.98,38.91,38.97,458600.0,31.2021,31.2262,31.1701,31.2181,458600.0
2013-12-20 15:00:00,38.97,38.99,38.92,38.94,520200.0,31.2181,31.2342,31.1781,31.1941,520200.0
2013-12-20 15:30:00,38.93,38.95,38.81,38.84,1942200.0,31.1861,31.2021,31.09,31.114,1942200.0
2013-12-23 09:30:00,39.13,39.13,38.73,38.73,885200.0,31.3463,31.3463,31.0259,31.0259,885200.0
2013-12-23 10:00:00,38.72,38.91,38.68,38.86,938000.0,31.0179,31.1701,30.9858,31.13,938000.0
2013-12-23 10:30:00,38.87,38.96,38.83,38.94,488600.0,31.138,31.2101,31.106,31.1941,488600.0
2013-12-23 11:00:00,38.94,38.97,38.77,38.79,481600.0,31.1941,31.2181,31.0579,31.0739,481600.0
2013-12-23 11:30:00,38.8,38.85,38.78,38.84,505400.0,31.082,31.122,31.0659,31.114,505400.0
2013-12-23 12:00:00,38.85,38.88,38.82,38.88,304200.0,31.122,31.146,31.098,31.146,304200.0
2013-12-23 12:30:00,38.87,38.88,38.83,38.86,310600.0,31.138,31.146,31.106,31.13,310600.0
2013-12-23 13:00:00,38.87,38.99,38.86,38.99,523800.0,31.138,31.2342,31.13,31.2342,523800.0
2013-12-23 13:30:00,38.99,39.02,38.94,39.01,538400.0,31.2342,31.2582,31.1941,31.2502,538400.0
2013-12-23 14:00:00,39.01,39.1,39.0,39.07,513000.0,31.2502,31.3223,31.2422,31.2982,513000.0
2013-12-23 14:30:00,39.07,39.14,39.07,39.1,450400.0,31.2982,31.3543,31.2982,31.3223,450400.0
2013-12-23 15:00:00,39.1,39.17,39.1,39.15,646600.0,31.3223,31.3784,31.3223,31.3623,646600.0
2013-12-23 15:30:00,39.14,39.17,39.1,39.16,1132000.0,31.3543,31.3784,31.3223,31.3703,1132000.0
2013-12-24 09:30:00,39.16,39.35,39.05,39.34,807400.0,31.3703,31.5226,31.2822,31.5145,807400.0
2013-12-24 10:00:00,39.34,39.38,39.17,39.18,519200.0,31.5145,31.5466,31.3784,31.3864,519200.0
2013-12-24 10:30:00,39.19,39.21,39.06,39.07,843800.0,31.3944,31.4104,31.2902,31.2982,843800.0
2013-12-24 11:00:00,39.07,39.08,39.01,39.02,359800.0,31.2982,31.3063,31.2502,31.2582,359800.0
2013-12-24 11:30:00,39.02,39.06,38.98,39.02,563400.0,31.2582,31.2902,31.2262,31.2582,563400.0
2013-12-24 12:00:00,39.02,39.15,39.02,39.1,486200.0,31.2582,31.3623,31.2582,31.3223,486200.0
2013-12-24 12:30:00,39.09,39.29,39.08,39.29,628000.0,31.3143,31.4745,31.3063,31.4745,628000.0
2013-12-26 09:30:00,39.3,39.43,39.23,39.23,678200.0,31.4825,31.5866,31.4264,31.4264,678200.0
2013-12-26 10:00:00,39.22,39.35,39.22,39.34,495200.0,31.4184,31.5226,31.4184,31.5145,495200.0
2013-12-26 10:30:00,39.34,39.38,39.24,39.29,364000.0,31.5145,31.5466,31.4344,31.4745,364000.0
2013-12-26 11:00:00,39.29,39.38,39.26,39.37,305200.0,31.4745,31.5466,31.4505,31.5386,305200.0
2013-12-26 11:30:00,39.37,39.42,39.36,39.4,261000.0,31.5386,31.5786,31.5306,31.5626,261000.0
2013-12-26 12:00:00,39.4,39.47,39.4,39.47,254600.0,31.5626,31.6187,31.5626,31.6187,254600.0
2013-12-26 12:30:00,39.47,39.49,39.45,39.49,351600.0,31.6187,31.6347,31.6027,31.6347,351600.0
2013-12-26 13:00:00,39.49,39.51,39.43,39.45,339600.0,31.6347,31.6507,31.5866,31.6027,339600.0
2013-12-26 13:30:00,39.45,39.52,39.45,39.49,277600.0,31.6027,31.6587,31.6027,31.6347,277600.0
2013-12-26 14:00:00,39.49,39.49,39.41,39.44,232800.0,31.6347,31.6347,31.5706,31.5946,232800.0
2013-12-26 14:30:00,39.43,39.47,39.39,39.41,337800.0,31.5866,31.6187,31.5546,31.5706,337800.0
2013-12-26 15:00:00,39.41,39.43,39.39,39.43,268000.0,31.5706,31.5866,31.5546,31.5866,268000.0
2013-12-26 15:30:00,39.43,39.49,39.4,39.45,735200.0,31.5866,31.6347,31.5626,31.6027,735200.0
2013-12-27 09:30:00,39.65,39.66,39.46,39.46,755800.0,31.7629,31.7709,31.6107,31.6107,755800.0
2013-12-27 10:00:00,39.46,39.49,39.33,39.38,863800.0,31.6107,31.6347,31.5065,31.5466,863800.0
2013-12-27 10:30:00,39.38,39.4,39.31,39.31,302000.0,31.5466,31.5626,31.4905,31.4905,302000.0
2013-12-27 11:00:00,39.31,39.38,39.29,39.37,240000.0,31.4905,31.5466,31.4745,31.5386,240000.0
2013-12-27 11:30:00,39.37,39.45,39.35,39.44,380800.0,31.5386,31.6027,31.5226,31.5946,380800.0
2013-12-27 12:00:00,39.44,39.49,39.38,39.38,359200.0,31.5946,31.6347,31.5466,31.5466,359200.0
2013-12-27 12:30:00,39.38,39.38,39.25,39.26,226400.0,31.5466,31.5466,31.4424,31.4505,226400.0
2013-12-27 13:00:00,39.26,39.3,39.24,39.27,207400.0,31.4505,31.4825,31.4344,31.4585,207400.0
2013-12-27 13:30:00,39.28,39.28,39.23,39.24,189000.0,31.4665,31.4665,31.4264,31.4344,189000.0
2013-12-27 14:00:00,39.24,39.3,39.24,39.3,179800.0,31.4344,31.4825,31.4344,31.4825,179800.0
2013-12-27 14:30:00,39.29,39.33,39.27,39.27,190400.0,31.4745,31.5065,31.4585,31.4585,190400.0
2013-12-27 15:00:00,39.27,39.28,39.24,39.24,333000.0,31.4585,31.4665,31.4344,31.4344,333000.0
2013-12-27 15:30:00,39.24,39.29,39.24,39.29,588400.0,31.4344,31.4745,31.4344,31.4745,588400.0
2013-12-30 09:30:00,39.4,39.42,38.93,38.97,957800.0,31.5626,31.5786,31.1861,31.2181,957800.0
2013-12-30 10:00:00,38.98,39.2,38.98,39.07,585200.0,31.2262,31.4024,31.2262,31.2982,585200.0
2013-12-30 10:30:00,39.05,39.21,39.05,39.16,399400.0,31.2822,31.4104,31.2822,31.3703,399400.0
2013-12-30 11:00:00,39.16,39.27,39.15,39.24,322000.0,31.3703,31.4585,31.3623,31.4344,322000.0
2013-12-30 11:30:00,39.24,39.24,39.1,39.1,326600.0,31.4344,31.4344,31.3223,31.3223,326600.0
2013-12-30 12:00:00,39.1,39.14,39.08,39.13,294000.0,31.3223,31.3543,31.3063,31.3463,294000.0
2013-12-30 12:30:00,39.13,39.2,39.12,39.19,211400.0,31.3463,31.4024,31.3383,31.3944,211400.0
2013-12-30 13:00:00,39.19,39.2,39.17,39.18,203000.0,31.3944,31.4024,31.3784,31.3864,203000.0
2013-12-30 13:30:00,39.18,39.21,39.15,39.19,210800.0,31.3864,31.4104,31.3623,31.3944,210800.0
2013-12-30 14:00:00,39.19,39.27,39.19,39.27,255000.0,31.3944,31.4585,31.3944,31.4585,255000.0
2013-12-30 14:30:00,39.26,39.3,39.26,39.27,229400.0,31.4505,31.4825,31.4505,31.4585,229400.0
2013-12-30 15:00:00,39.28,39.29,39.23,39.26,372400.0,31.4665,31.4745,31.4264,31.4505,372400.0
2013-12-30 15:30:00,39.26,39.3,39.24,39.27,742800.0,31.4505,31.4825,31.4344,31.4585,742800.0
2013-12-31 09:30:00,39.12,39.39,39.08,39.08,849200.0,31.3383,31.5546,31.3063,31.3063,849200.0
2013-12-31 10:00:00,39.08,39.12,39.0,39.06,674800.0,31.3063,31.3383,31.2422,31.2902,674800.0
2013-12-31 10:30:00,39.06,39.2,39.05,39.2,487200.0,31.2902,31.4024,31.2822,31.4024,487200.0
2013-12-31 11:00:00,39.2,39.25,39.2,39.23,336000.0,31.4024,31.4424,31.4024,31.4264,336000.0
2013-12-31 11:30:00,39.23,39.27,39.19,39.21,402400.0,31.4264,31.4585,31.3944,31.4104,402400.0
2013-12-31 12:00:00,39.21,39.24,39.2,39.22,201600.0,31.4104,31.4344,31.4024,31.4184,201600.0
2013-12-31 12:30:00,39.22,39.24,39.16,39.23,254200.0,31.4184,31.4344,31.3703,31.4264,254200.0
2013-12-31 13:00:00,39.23,39.24,39.19,39.23,208200.0,31.4264,31.4344,31.3944,31.4264,208200.0
2013-12-31 13:30:00,39.23,39.27,39.23,39.27,188800.0,31.4264,31.4585,31.4264,31.4585,188800.0
2013-12-31 14:00:00,39.27,39.27,39.16,39.17,278200.0,31.4585,31.4585,31.3703,31.3784,278200.0
2013-12-31 14:30:00,39.17,39.18,39.08,39.1,558000.0,31.3784,31.3864,31.3063,31.3223,558000.0
2013-12-31 15:00:00,39.1,39.13,39.05,39.1,362200.0,31.3223,31.3463,31.2822,31.3223,362200.0
2013-12-31 15:30:00,39.11,39.23,39.11,39.2,868000.0,31.3303,31.4264,31.3303,31.4024,868000.0
2014-01-02 09:30:00,39.18,39.18,38.71,38.72,1092200.0,31.3864,31.3864,31.0099,31.0179,1092200.0
2014-01-02 10:00:00,38.72,38.76,38.57,38.59,823400.0,31.0179,31.0499,30.8977,30.9137,823400.0
2014-01-02 10:30:00,38.59,38.77,38.57,38.77,831200.0,30.9137,31.0579,30.8977,31.0579,831200.0
2014-01-02 11:00:00,38.77,38.77,38.71,38.74,371200.0,31.0579,31.0579,31.0099,31.0339,371200.0
2014-01-02 11:30:00,38.74,38.75,38.59,38.6,489000.0,31.0339,31.0419,30.9137,30.9217,489000.0
2014-01-02 12:00:00,38.61,38.62,38.57,38.6,450400.0,30.9298,30.9378,30.8977,30.9217,450400.0
2014-01-02 12:30:00,38.6,38.65,38.58,38.65,400800.0,30.9217,30.9618,30.9057,30.9618,400800.0
2014-01-02 13:00:00,38.64,38.65,38.54,38.55,412000.0,30.9538,30.9618,30.8737,30.8817,412000.0
2014-01-02 13:30:00,38.54,38.6,38.51,38.58,566000.0,30.8737,30.9217,30.8496,30.9057,566000.0
2014-01-02 14:00:00,38.58,38.67,38.52,38.57,554400.0,30.9057,30.9778,30.8577,30.8977,554400.0
2014-01-02 14:30:00,38.56,38.63,38.55,38.58,415400.0,30.8897,30.9458,30.8817,30.9057,415400.0
2014-01-02 15:00:00,38.57,38.66,38.57,38.63,660400.0,30.8977,30.9698,30.8977,30.9458,660400.0
2014-01-02 15:30:00,38.63,38.65,38.58,38.6,1611200.0,30.9458,30.9618,30.9057,30.9217,1611200.0
2014-01-03 09:30:00,38.65,38.88,38.62,38.7,800600.0,30.9618,31.146,30.9378,31.0018,800600.0
2014-01-03 10:00:00,38.71,38.76,38.67,38.71,479800.0,31.0099,31.0499,30.9778,31.0099,479800.0
2014-01-03 10:30:00,38.71,38.79,38.63,38.63,535800.0,31.0099,31.0739,30.9458,30.9458,535800.0
2014-01-03 11:00:00,38.64,38.69,38.59,38.6,506600.0,30.9538,30.9938,30.9137,30.9217,506600.0
2014-01-03 11:30:00,38.6,38.62,38.51,38.51,456400.0,30.9217,30.9378,30.8496,30.8496,456400.0
2014-01-03 12:00:00,38.52,38.58,38.49,38.57,449000.0,30.8577,30.9057,30.8336,30.8977,449000.0
2014-01-03 12:30:00,38.57,38.62,38.55,38.55,303400.0,30.8977,30.9378,30.8817,30.8817,303400.0
2014-01-03 13:00:00,38.55,38.57,38.52,38.55,312600.0,30.8817,30.8977,30.8577,30.8817,312600.0
2014-01-03 13:30:00,38.55,38.55,38.49,38.51,344000.0,30.8817,30.8817,30.8336,30.8496,344000.0
2014-01-03 14:00:00,38.51,38.51,38.49,38.49,377000.0,30.8496,30.8496,30.8336,30.8336,377000.0
2014-01-03 14:30:00,38.5,38.54,38.49,38.54,453800.0,30.8416,30.8737,30.8336,30.8737,453800.0
2014-01-03 15:00:00,38.53,38.66,38.51,38.6,649600.0,30.8657,30.9698,30.8496,30.9217,649600.0
2014-01-03 15:30:00,38.6,38.63,38.47,38.48,1087000.0,30.9217,30.9458,30.8176,30.8256,1087000.0
2014-01-06 09:30:00,38.45,38.68,38.3,38.33,1367200.0,30.8016,30.9858,30.6814,30.7054,1367200.0
2014-01-06 10:00:00,38.34,38.34,38.18,38.24,1062400.0,30.7135,30.7135,30.5853,30.6334,1062400.0
2014-01-06 10:30:00,38.24,38.25,38.09,38.12,814000.0,30.6334,30.6414,30.5132,30.5372,814000.0
2014-01-06 11:00:00,38.12,38.2,38.01,38.12,818600.0,30.5372,30.6013,30.4491,30.5372,818600.0
2014-01-06 11:30:00,38.13,38.13,38.02,38.05,384800.0,30.5452,30.5452,30.4571,30.4811,384800.0
2014-01-06 12:00:00,38.04,38.07,38.01,38.04,360200.0,30.4731,30.4972,30.4491,30.4731,360200.0
2014-01-06 12:30:00,38.03,38.13,38.01,38.12,498000.0,30.4651,30.5452,30.4491,30.5372,498000.0
2014-01-06 13:00:00,38.12,38.12,38.02,38.05,394200.0,30.5372,30.5372,30.4571,30.4811,394200.0
2014-01-06 13:30:00,38.06,38.14,38.02,38.09,487800.0,30.4892,30.5532,30.4571,30.5132,487800.0
2014-01-06 14:00:00,38.09,38.13,38.04,38.04,407400.0,30.5132,30.5452,30.4731,30.4731,407400.0
2014-01-06 14:30:00,38.04,38.15,38.02,38.1,697400.0,30.4731,30.5613,30.4571,30.5212,697400.0
2014-01-06 15:00:00,38.1,38.1,38.04,38.09,604800.0,30.5212,30.5212,30.4731,30.5132,604800.0
2014-01-06 15:30:00,38.09,38.14,38.01,38.08,2610200.0,30.5132,30.5532,30.4491,30.5052,2610200.0
2014-01-07 09:30:00,38.26,38.54,38.23,38.47,1380600.0,30.6494,30.8737,30.6253,30.8176,1380600.0
2014-01-07 10:00:00,38.48,38.55,38.47,38.54,704400.0,30.8256,30.8817,30.8176,30.8737,704400.0
2014-01-07 10:30:00,38.55,38.68,38.54,38.66,667800.0,30.8817,30.9858,30.8737,30.9698,667800.0
2014-01-07 11:00:00,38.66,38.69,38.61,38.66,483400.0,30.9698,30.9938,30.9298,30.9698,483400.0
2014-01-07 11:30:00,38.65,38.69,38.6,38.63,523600.0,30.9618,30.9938,30.9217,30.9458,523600.0
2014-01-07 12:00:00,38.63,38.69,38.63,38.66,402600.0,30.9458,30.9938,30.9458,30.9698,402600.0
2014-01-07 12:30:00,38.67,38.68,38.6,38.66,367600.0,30.9778,30.9858,30.9217,30.9698,367600.0
2014-01-07 13:00:00,38.66,38.66,38.6,38.63,307600.0,30.9698,30.9698,30.9217,30.9458,307600.0
2014-01-07 13:30:00,38.63,38.71,38.6,38.6,406600.0,30.9458,31.0099,30.9217,30.9217,406600.0
2014-01-07 14:00:00,38.6,38.65,38.55,38.62,519200.0,30.9217,30.9618,30.8817,30.9378,519200.0
2014-01-07 14:30:00,38.62,38.71,38.61,38.67,413400.0,30.9378,31.0099,30.9298,30.9778,413400.0
2014-01-07 15:00:00,38.67,38.7,38.6,38.61,461200.0,30.9778,31.0018,30.9217,30.9298,461200.0
2014-01-07 15:30:00,38.6,38.68,38.59,38.63,1272800.0,30.9217,30.9858,30.9137,30.9458,1272800.0
2014-01-08 09:30:00,38.72,38.87,38.57,38.83,1272800.0,31.0179,31.138,30.8977,31.106,1272800.0
2014-01-08 10:00:00,38.83,39.0,38.77,38.96,874800.0,31.106,31.2422,31.0579,31.2101,874800.0
2014-01-08 10:30:00,38.95,39.02,38.92,38.94,735400.0,31.2021,31.2582,31.1781,31.1941,735400.0
2014-01-08 11:00:00,38.94,38.95,38.83,38.94,726600.0,31.1941,31.2021,31.106,31.1941,726600.0
2014-01-08 11:30:00,38.94,39.0,38.93,39.0,516000.0,31.1941,31.2422,31.1861,31.2422,516000.0
2014-01-08 12:00:00,38.99,39.08,38.91,38.92,634200.0,31.2342,31.3063,31.1701,31.1781,634200.0
2014-01-08 12:30:00,38.92,38.95,38.87,38.88,354200.0,31.1781,31.2021,31.138,31.146,354200.0
2014-01-08 13:00:00,38.88,38.92,38.85,38.91,372000.0,31.146,31.1781,31.122,31.1701,372000.0
2014-01-08 13:30:00,38.91,38.98,38.91,38.97,378800.0,31.1701,31.2262,31.1701,31.2181,378800.0
2014-01-08 14:00:00,38.97,39.0,38.87,38.92,622600.0,31.2181,31.2422,31.138,31.1781,622600.0
2014-01-08 14:30:00,38.91,38.93,38.8,38.82,623400.0,31.1701,31.1861,31.082,31.098,623400.0
2014-01-08 15:00:00,38.81,38.9,38.81,38.82,733600.0,31.09,31.1621,31.09,31.098,733600.0
2014-01-08 15:30:00,38.82,39.02,38.81,39.02,2068600.0,31.098,31.2582,31.09,31.2582,2068600.0
2014-01-09 09:30:00,39.04,39.05,38.67,38.72,1025800.0,31.2742,31.2822,30.9778,31.0179,1025800.0
2014-01-09 10:00:00,38.72,38.82,38.52,38.59,1315200.0,31.0179,31.098,30.8577,30.9137,1315200.0
2014-01-09 10:30:00,38.59,38.63,38.48,38.49,828000.0,30.9137,30.9458,30.8256,30.8336,828000.0
2014-01-09 11:00:00,38.49,38.51,38.41,38.44,690800.0,30.8336,30.8496,30.7695,30.7936,690800.0
2014-01-09 11:30:00,38.44,38.49,38.4,38.48,532200.0,30.7936,30.8336,30.7615,30.8256,532200.0
2014-01-09 12:00:00,38.48,38.6,38.47,38.59,406600.0,30.8256,30.9217,30.8176,30.9137,406600.0
2014-01-09 12:30:00,38.59,38.68,38.59,38.67,378800.0,30.9137,30.9858,30.9137,30.9778,378800.0
2014-01-09 13:00:00,38.67,38.73,38.6,38.71,388200.0,30.9778,31.0259,30.9217,31.0099,388200.0
2014-01-09 13:30:00,38.71,38.74,38.66,38.67,441400.0,31.0099,31.0339,30.9698,30.9778,441400.0
2014-01-09 14:00:00,38.66,38.75,38.62,38.72,542200.0,30.9698,31.0419,30.9378,31.0179,542200.0
2014-01-09 14:30:00,38.71,38.81,38.66,38.77,547000.0,31.0099,31.09,30.9698,31.0579,547000.0
2014-01-09 15:00:00,38.77,38.81,38.72,38.79,718600.0,31.0579,31.09,31.0179,31.0739,718600.0
2014-01-09 15:30:00,38.8,38.85,38.79,38.8,1180200.0,31.082,31.122,31.0739,31.082,1180200.0
2014-01-10 09:30:00,38.76,38.99,38.7,38.76,802200.0,31.0499,31.2342,31.0018,31.0499,802200.0
2014-01-10 10:00:00,38.74,38.82,38.6,38.79,659600.0,31.0339,31.098,30.9217,31.0739,659600.0
2014-01-10 10:30:00,38.79,38.79,38.67,38.72,388000.0,31.0739,31.0739,30.9778,31.0179,388000.0
2014-01-10 11:00:00,38.73,38.74,38.57,38.57,508400.0,31.0259,31.0339,30.8977,30.8977,508400.0
2014-01-10 11:30:00,38.57,38.59,38.48,38.56,494600.0,30.8977,30.9137,30.8256,30.8897,494600.0
2014-01-10 12:00:00,38.56,38.62,38.51,38.57,446800.0,30.8897,30.9378,30.8496,30.8977,446800.0
2014-01-10 12:30:00,38.57,38.72,38.57,38.68,379400.0,30.8977,31.0179,30.8977,30.9858,379400.0
2014-01-10 13:00:00,38.69,38.77,38.67,38.75,253600.0,30.9938,31.0579,30.9778,31.0419,253600.0
2014-01-10 13:30:00,38.74,38.8,38.71,38.74,588400.0,31.0339,31.082,31.0099,31.0339,588400.0
2014-01-10 14:00:00,38.74,38.77,38.73,38.75,363600.0,31.0339,31.0579,31.0259,31.0419,363600.0
2014-01-10 14:30:00,38.75,38.78,38.73,38.74,404400.0,31.0419,31.0659,31.0259,31.0339,404400.0
2014-01-10 15:00:00,38.74,38.87,38.73,38.87,505200.0,31.0339,31.138,31.0259,31.138,505200.0
2014-01-10 15:30:00,38.86,38.9,38.79,38.84,1144200.0,31.13,31.1621,31.0739,31.114,1144200.0
2014-01-13 09:30:00,38.56,38.7,38.34,38.35,1289400.0,30.8897,31.0018,30.7135,30.7215,1289400.0
2014-01-13 10:00:00,38.36,38.47,38.32,38.39,838400.0,30.7295,30.8176,30.6974,30.7535,838400.0
2014-01-13 10:30:00,38.39,38.43,38.32,38.37,559000.0,30.7535,30.7856,30.6974,30.7375,559000.0
2014-01-13 11:00:00,38.37,38.4,38.35,38.39,479800.0,30.7375,30.7615,30.7215,30.7535,479800.0
2014-01-13 11:30:00,38.4,38.43,38.37,38.42,438200.0,30.7615,30.7856,30.7375,30.7775,438200.0
2014-01-13 12:00:00,38.42,38.42,38.32,38.34,474000.0,30.7775,30.7775,30.6974,30.7135,474000.0
2014-01-13 12:30:00,38.34,38.34,38.18,38.18,471600.0,30.7135,30.7135,30.5853,30.5853,471600.0
2014-01-13 13:00:00,38.18,38.18,38.08,38.12,442600.0,30.5853,30.5853,30.5052,30.5372,442600.0
2014-01-13 13:30:00,38.12,38.13,38.02,38.04,478600.0,30.5372,30.5452,30.4571,30.4731,478600.0
2014-01-13 14:00:00,38.04,38.04,37.75,37.77,1064200.0,30.4731,30.4731,30.2408,30.2568,1064200.0
2014-01-13 14:30:00,37.77,37.81,37.57,37.64,1287400.0,30.2568,30.2889,30.0966,30.1527,1287400.0
2014-01-13 15:00:00,37.65,37.65,37.42,37.48,1889800.0,30.1607,30.1607,29.9765,30.0245,1889800.0
2014-01-13 15:30:00,37.48,37.58,37.38,37.56,2289000.0,30.0245,30.1046,29.9444,30.0886,2289000.0
2014-01-14 09:30:00,37.56,37.78,37.55,37.77,1095000.0,30.0886,30.2649,30.0806,30.2568,1095000.0
2014-01-14 10:00:00,37.77,37.95,37.77,37.94,783400.0,30.2568,30.401,30.2568,30.393,783400.0
2014-01-14 10:30:00,37.93,38.07,37.9,38.07,627000.0,30.385,30.4972,30.361,30.4972,627000.0
2014-01-14 11:00:00,38.07,38.15,38.01,38.13,783400.0,30.4972,30.5613,30.4491,30.5452,783400.0
2014-01-14 11:30:00,38.13,38.18,37.38,37.68,2421200.0,30.5452,30.5853,29.9444,30.1847,2421200.0
2014-01-14 12:00:00,37.67,37.95,37.59,37.78,1820600.0,30.1767,30.401,30.1126,30.2649,1820600.0
2014-01-14 12:30:00,37.79,37.81,37.4,37.46,2344800.0,30.2729,30.2889,29.9604,30.0085,2344800.0
2014-01-14 13:00:00,37.46,37.7,37.46,37.69,2074200.0,30.0085,30.2008,30.0085,30.1928,2074200.0
2014-01-14 13:30:00,37.69,37.82,37.63,37.74,650800.0,30.1928,30.2969,30.1447,30.2328,650800.0
2014-01-14 14:00:00,37.74,37.78,37.68,37.77,421600.0,30.2328,30.2649,30.1847,30.2568,421600.0
2014-01-14 14:30:00,37.78,37.85,37.75,37.76,433400.0,30.2649,30.3209,30.2408,30.2488,433400.0
2014-01-14 15:00:00,37.76,37.83,37.74,37.77,585600.0,30.2488,30.3049,30.2328,30.2568,585600.0
2014-01-14 15:30:00,37.77,37.81,37.7,37.73,1348800.0,30.2568,30.2889,30.2008,30.2248,1348800.0
2014-01-15 09:30:00,37.77,38.14,37.71,37.99,1178200.0,30.2568,30.5532,30.2088,30.4331,1178200.0
2014-01-15 10:00:00,37.99,38.17,37.99,38.07,675400.0,30.4331,30.5773,30.4331,30.4972,675400.0
2014-01-15 10:30:00,38.08,38.08,37.87,37.99,611200.0,30.5052,30.5052,30.337,30.4331,611200.0
2014-01-15 11:00:00,37.99,38.07,37.88,37.9,812800.0,30.4331,30.4972,30.345,30.361,812800.0
2014-01-15 11:30:00,37.9,37.97,37.87,37.96,398800.0,30.361,30.4171,30.337,30.409,398800.0
2014-01-15 12:00:00,37.97,38.01,37.94,37.98,360200.0,30.4171,30.4491,30.393,30.4251,360200.0
2014-01-15 12:30:00,37.99,37.99,37.91,37.97,219200.0,30.4331,30.4331,30.369,30.4171,219200.0
2014-01-15 13:00:00,37.97,38.06,37.96,38.01,306000.0,30.4171,30.4892,30.409,30.4491,306000.0
2014-01-15 13:30:00,38.01,38.04,37.93,37.99,358600.0,30.4491,30.4731,30.385,30.4331,358600.0
2014-01-15 14:00:00,38.0,38.08,38.0,38.07,412800.0,30.4411,30.5052,30.4411,30.4972,412800.0
2014-01-15 14:30:00,38.08,38.17,38.06,38.15,397400.0,30.5052,30.5773,30.4892,30.5613,397400.0
2014-01-15 15:00:00,38.15,38.17,38.13,38.16,561600.0,30.5613,30.5773,30.5452,30.5693,561600.0
2014-01-15 15:30:00,38.16,38.16,38.08,38.1,1003000.0,30.5693,30.5693,30.5052,30.5212,1003000.0
2014-01-16 09:30:00,37.91,38.07,37.91,38.02,775200.0,30.369,30.4972,30.369,30.4571,775200.0
2014-01-16 10:00:00,38.02,38.1,37.77,37.86,633000.0,30.4571,30.5212,30.2568,30.3289,633000.0
2014-01-16 10:30:00,37.87,37.9,37.77,37.81,381400.0,30.337,30.361,30.2568,30.2889,381400.0
2014-01-16 11:00:00,37.81,37.81,37.57,37.71,1352200.0,30.2889,30.2889,30.0966,30.2088,1352200.0
2014-01-16 11:30:00,37.71,37.78,37.66,37.76,584800.0,30.2088,30.2649,30.1687,30.2488,584800.0
2014-01-16 12:00:00,37.76,37.8,37.72,37.76,457000.0,30.2488,30.2809,30.2168,30.2488,457000.0
2014-01-16 12:30:00,37.76,37.82,37.75,37.77,295400.0,30.2488,30.2969,30.2408,30.2568,295400.0
2014-01-16 13:00:00,37.77,37.79,37.71,37.75,347400.0,30.2568,30.2729,30.2088,30.2408,347400.0
2014-01-16 13:30:00,37.75,37.76,37.62,37.63,450600.0,30.2408,30.2488,30.1367,30.1447,450600.0
2014-01-16 14:00:00,37.63,37.65,37.6,37.63,463600.0,30.1447,30.1607,30.1207,30.1447,463600.0
2014-01-16 14:30:00,37.63,37.69,37.61,37.66,393600.0,30.1447,30.1928,30.1287,30.1687,393600.0
2014-01-16 15:00:00,37.66,37.67,37.6,37.63,466600.0,30.1687,30.1767,30.1207,30.1447,466600.0
2014-01-16 15:30:00,37.63,37.69,37.62,37.63,1088400.0,30.1447,30.1928,30.1367,30.1447,1088400.0
2014-01-17 09:30:00,37.5,37.73,37.38,37.52,3679600.0,30.0406,30.2248,29.9444,30.0566,3679600.0
2014-01-17 10:00:00,37.52,37.66,37.52,37.56,1198800.0,30.0566,30.1687,30.0566,30.0886,1198800.0
2014-01-17 10:30:00,37.56,37.63,37.56,37.59,311400.0,30.0886,30.1447,30.0886,30.1126,311400.0
2014-01-17 11:00:00,37.59,37.61,37.57,37.58,296200.0,30.1126,30.1287,30.0966,30.1046,296200.0
2014-01-17 11:30:00,37.59,37.6,37.51,37.51,354200.0,30.1126,30.1207,30.0486,30.0486,354200.0
2014-01-17 12:00:00,37.52,37.55,37.51,37.52,313400.0,30.0566,30.0806,30.0486,30.0566,313400.0
2014-01-17 12:30:00,37.52,37.57,37.51,37.51,212600.0,30.0566,30.0966,30.0486,30.0486,212600.0
2014-01-17 13:00:00,37.51,37.51,37.38,37.38,531200.0,30.0486,30.0486,29.9444,29.9444,531200.0
2014-01-17 13:30:00,37.39,37.43,37.35,37.42,599600.0,29.9524,29.9845,29.9204,29.9765,599600.0
2014-01-17 14:00:00,37.42,37.42,37.35,37.38,596600.0,29.9765,29.9765,29.9204,29.9444,596600.0
2014-01-17 14:30:00,37.38,37.47,37.38,37.46,705600.0,29.9444,30.0165,29.9444,30.0085,705600.0
2014-01-17 15:00:00,37.47,37.48,37.36,37.38,642200.0,30.0165,30.0245,29.9284,29.9444,642200.0
2014-01-17 15:30:00,37.38,37.45,37.34,37.45,1924200.0,29.9444,30.0005,29.9124,30.0005,1924200.0
2014-01-21 09:30:00,37.52,37.54,37.13,37.18,2810400.0,30.0566,30.0726,29.7442,29.7842,2810400.0
2014-01-21 10:00:00,37.18,37.22,36.89,36.9,2558400.0,29.7842,29.8162,29.5519,29.5599,2558400.0
2014-01-21 10:30:00,36.9,36.96,36.69,36.73,1735800.0,29.5599,29.608,29.3917,29.4237,1735800.0
2014-01-21 11:00:00,36.73,36.84,36.63,36.84,1357000.0,29.4237,29.5118,29.3436,29.5118,1357000.0
2014-01-21 11:30:00,36.83,36.88,36.76,36.76,818800.0,29.5038,29.5439,29.4477,29.4477,818800.0
2014-01-21 12:00:00,36.76,36.95,36.71,36.93,707400.0,29.4477,29.6,29.4077,29.5839,707400.0
2014-01-21 12:30:00,36.93,37.02,36.88,36.99,764600.0,29.5839,29.656,29.5439,29.632,764600.0
2014-01-21 13:00:00,36.99,37.0,36.92,36.93,515400.0,29.632,29.64,29.5759,29.5839,515400.0
2014-01-21 13:30:00,36.93,37.0,36.92,36.97,550000.0,29.5839,29.64,29.5759,29.616,550000.0
2014-01-21 14:00:00,36.97,36.98,36.9,36.93,675000.0,29.616,29.624,29.5599,29.5839,675000.0
2014-01-21 14:30:00,36.93,36.95,36.89,36.9,653600.0,29.5839,29.6,29.5519,29.5599,653600.0
2014-01-21 15:00:00,36.9,36.91,36.79,36.83,853600.0,29.5599,29.5679,29.4718,29.5038,853600.0
2014-01-21 15:30:00,36.83,36.85,36.77,36.83,2005600.0,29.5038,29.5198,29.4558,29.5038,2005600.0
2014-01-22 09:30:00,36.8,37.04,36.77,36.88,1445400.0,29.4798,29.6721,29.4558,29.5439,1445400.0
2014-01-22 10:00:00,36.88,36.98,36.87,36.97,1075200.0,29.5439,29.624,29.5359,29.616,1075200.0
2014-01-22 10:30:00,36.97,36.98,36.9,36.95,746200.0,29.616,29.624,29.5599,29.6,746200.0
2014-01-22 11:00:00,36.95,37.02,36.93,36.95,683400.0,29.6,29.656,29.5839,29.6,683400.0
2014-01-22 11:30:00,36.95,36.99,36.9,36.91,737400.0,29.6,29.632,29.5599,29.5679,737400.0
2014-01-22 12:00:00,36.92,36.98,36.86,36.98,711600.0,29.5759,29.624,29.5279,29.624,711600.0
2014-01-22 12:30:00,36.97,36.99,36.95,36.99,679200.0,29.616,29.632,29.6,29.632,679200.0
2014-01-22 13:00:00,36.98,37.04,36.97,37.02,587600.0,29.624,29.6721,29.616,29.656,587600.0
2014-01-22 13:30:00,37.01,37.02,36.94,37.02,523600.0,29.648,29.656,29.5919,29.656,523600.0
2014-01-22 14:00:00,37.02,37.04,36.98,37.02,493200.0,29.656,29.6721,29.624,29.656,493200.0
2014-01-22 14:30:00,37.02,37.05,37.0,37.03,554600.0,29.656,29.6801,29.64,29.664,554600.0
2014-01-22 15:00:00,37.03,37.1,36.93,36.95,1446000.0,29.664,29.7201,29.5839,29.6,1446000.0
2014-01-22 15:30:00,36.95,36.97,36.78,36.79,2444800.0,29.6,29.616,29.4638,29.4718,2444800.0
2014-01-23 09:30:00,36.74,36.75,35.84,36.19,5100000.0,29.4317,29.4397,28.7108,28.9911,5100000.0
2014-01-23 10:00:00,36.2,36.55,36.2,36.41,2108200.0,28.9991,29.2795,28.9991,29.1674,2108200.0
2014-01-23 10:30:00,36.41,36.44,36.26,36.38,1204200.0,29.1674,29.1914,29.0472,29.1433,1204200.0
2014-01-23 11:00:00,36.38,36.44,36.26,36.35,1199600.0,29.1433,29.1914,29.0472,29.1193,1199600.0
2014-01-23 11:30:00,36.35,36.52,36.34,36.48,1287000.0,29.1193,29.2555,29.1113,29.2234,1287000.0
2014-01-23 12:00:00,36.48,36.51,36.42,36.45,996000.0,29.2234,29.2475,29.1754,29.1994,996000.0
2014-01-23 12:30:00,36.45,36.58,36.44,36.49,932400.0,29.1994,29.3036,29.1914,29.2315,932400.0
2014-01-23 13:00:00,36.49,36.55,36.45,36.51,883000.0,29.2315,29.2795,29.1994,29.2475,883000.0
2014-01-23 13:30:00,36.51,36.59,36.5,36.52,865200.0,29.2475,29.3116,29.2395,29.2555,865200.0
2014-01-23 14:00:00,36.51,36.72,36.51,36.64,1282200.0,29.2475,29.4157,29.2475,29.3516,1282200.0
2014-01-23 14:30:00,36.63,36.69,36.57,36.67,1248000.0,29.3436,29.3917,29.2955,29.3757,1248000.0
2014-01-23 15:00:00,36.67,36.77,36.54,36.55,1608000.0,29.3757,29.4558,29.2715,29.2795,1608000.0
2014-01-23 15:30:00,36.55,36.87,36.51,36.71,4848000.0,29.2795,29.5359,29.2475,29.4077,4848000.0
2014-01-24 09:30:00,37.38,37.79,37.06,37.73,6734000.0,29.9444,30.2729,29.6881,30.2248,6734000.0
2014-01-24 10:00:00,37.72,38.08,37.67,37.99,2877600.0,30.2168,30.5052,30.1767,30.4331,2877600.0
2014-01-24 10:30:00,37.98,38.02,37.76,37.87,2181000.0,30.4251,30.4571,30.2488,30.337,2181000.0
2014-01-24 11:00:00,37.86,37.99,37.82,37.9,1528200.0,30.3289,30.4331,30.2969,30.361,1528200.0
2014-01-24 11:30:00,37.9,38.01,37.8,37.92,1705800.0,30.361,30.4491,30.2809,30.377,1705800.0
2014-01-24 12:00:00,37.93,37.95,37.84,37.9,1049400.0,30.385,30.401,30.3129,30.361,1049400.0
2014-01-24 12:30:00,37.9,37.94,37.86,37.9,1389400.0,30.361,30.393,30.3289,30.361,1389400.0
2014-01-24 13:00:00,37.9,37.91,37.68,37.83,1597800.0,30.361,30.369,30.1847,30.3049,1597800.0
2014-01-24 13:30:00,37.83,37.85,37.71,37.81,1019000.0,30.3049,30.3209,30.2088,30.2889,1019000.0
2014-01-24 14:00:00,37.81,37.92,37.8,37.83,1690800.0,30.2889,30.377,30.2809,30.3049,1690800.0
2014-01-24 14:30:00,37.82,37.86,37.77,37.77,779600.0,30.2969,30.3289,30.2568,30.2568,779600.0
2014-01-24 15:00:00,37.77,37.82,37.65,37.7,1288200.0,30.2568,30.2969,30.1607,30.2008,1288200.0
2014-01-24 15:30:00,37.7,37.77,37.46,37.49,5440800.0,30.2008,30.2568,30.0085,30.0325,5440800.0
2014-01-27 09:30:00,37.62,37.62,37.34,37.44,1353000.0,30.1367,30.1367,29.9124,29.9925,1353000.0
2014-01-27 10:00:00,37.44,37.44,37.18,37.25,1282000.0,29.9925,29.9925,29.7842,29.8403,1282000.0
2014-01-27 10:30:00,37.24,37.52,37.19,37.4,1269000.0,29.8323,30.0566,29.7922,29.9604,1269000.0
2014-01-27 11:00:00,37.4,37.52,37.37,37.47,1147800.0,29.9604,30.0566,29.9364,30.0165,1147800.0
2014-01-27 11:30:00,37.48,37.52,37.3,37.32,939800.0,30.0245,30.0566,29.8803,29.8964,939800.0
2014-01-27 12:00:00,37.31,37.32,37.05,37.08,978600.0,29.8883,29.8964,29.6801,29.7041,978600.0
2014-01-27 12:30:00,37.09,37.12,37.01,37.05,704400.0,29.7121,29.7361,29.648,29.6801,704400.0
2014-01-27 13:00:00,37.04,37.17,37.02,37.06,606000.0,29.6721,29.7762,29.656,29.6881,606000.0
2014-01-27 13:30:00,37.06,37.2,37.01,37.16,1085400.0,29.6881,29.8002,29.648,29.7682,1085400.0
2014-01-27 14:00:00,37.16,37.23,37.13,37.17,1000600.0,29.7682,29.8243,29.7442,29.7762,1000600.0
2014-01-27 14:30:00,37.17,37.36,37.16,37.35,999200.0,29.7762,29.9284,29.7682,29.9204,999200.0
2014-01-27 15:00:00,37.35,37.43,37.26,37.27,971400.0,29.9204,29.9845,29.8483,29.8563,971400.0
2014-01-27 15:30:00,37.27,37.29,37.1,37.1,2277600.0,29.8563,29.8723,29.7201,29.7201,2277600.0
2014-01-28 09:30:00,37.29,37.4,37.19,37.35,1020400.0,29.8723,29.9604,29.7922,29.9204,1020400.0
2014-01-28 10:00:00,37.35,37.38,37.07,37.16,1620200.0,29.9204,29.9444,29.6961,29.7682,1620200.0
2014-01-28 10:30:00,37.15,37.19,37.08,37.1,597400.0,29.7602,29.7922,29.7041,29.7201,597400.0
2014-01-28 11:00:00,37.1,37.13,36.92,36.99,754200.0,29.7201,29.7442,29.5759,29.632,754200.0
2014-01-28 11:30:00,36.99,37.02,36.84,36.96,881600.0,29.632,29.656,29.5118,29.608,881600.0
2014-01-28 12:00:00,36.96,36.99,36.92,36.97,345800.0,29.608,29.632,29.5759,29.616,345800.0
2014-01-28 12:30:00,36.98,37.02,36.95,37.0,412000.0,29.624,29.656,29.6,29.64,412000.0
2014-01-28 13:00:00,36.99,37.03,36.96,37.0,534600.0,29.632,29.664,29.608,29.64,534600.0
2014-01-28 13:30:00,37.0,37.02,36.92,36.92,465400.0,29.64,29.656,29.5759,29.5759,465400.0
2014-01-28 14:00:00,36.92,36.96,36.91,36.95,422400.0,29.5759,29.608,29.5679,29.6,422400.0
2014-01-28 14:30:00,36.95,36.98,36.93,36.95,455400.0,29.6,29.624,29.5839,29.6,455400.0
2014-01-28 15:00:00,36.96,36.98,36.93,36.96,616800.0,29.608,29.624,29.5839,29.608,616800.0
2014-01-28 15:30:00,36.96,36.97,36.88,36.95,1291400.0,29.608,29.616,29.5439,29.6,1291400.0
2014-01-29 09:30:00,36.75,36.83,36.44,36.54,1463200.0,29.4397,29.5038,29.1914,29.2715,1463200.0
2014-01-29 10:00:00,36.54,36.6,36.33,36.37,982600.0,29.2715,29.3196,29.1033,29.1353,982600.0
2014-01-29 10:30:00,36.38,36.54,36.35,36.35,637800.0,29.1433,29.2715,29.1193,29.1193,637800.0
2014-01-29 11:00:00,36.37,36.54,36.32,36.52,591600.0,29.1353,29.2715,29.0953,29.2555,591600.0
2014-01-29 11:30:00,36.53,36.57,36.39,36.41,398600.0,29.2635,29.2955,29.1513,29.1674,398600.0
2014-01-29 12:00:00,36.42,36.43,36.27,36.28,529000.0,29.1754,29.1834,29.0552,29.0632,529000.0
2014-01-29 12:30:00,36.27,36.33,36.22,36.27,434400.0,29.0552,29.1033,29.0152,29.0552,434400.0
2014-01-29 13:00:00,36.27,36.28,36.21,36.24,405600.0,29.0552,29.0632,29.0072,29.0312,405600.0
2014-01-29 13:30:00,36.24,36.24,36.12,36.21,542400.0,29.0312,29.0312,28.9351,29.0072,542400.0
2014-01-29 14:00:00,36.2,36.34,35.91,36.13,1461400.0,28.9991,29.1113,28.7668,28.9431,1461400.0
2014-01-29 14:30:00,36.13,36.25,36.05,36.06,885200.0,28.9431,29.0392,28.879,28.887,885200.0
2014-01-29 15:00:00,36.06,36.07,35.8,35.83,1483600.0,28.887,28.895,28.6787,28.7027,1483600.0
2014-01-29 15:30:00,35.83,35.9,35.73,35.78,3157800.0,28.7027,28.7588,28.6226,28.6627,3157800.0
2014-01-30 09:30:00,36.15,36.22,35.85,35.89,2127800.0,28.9591,29.0152,28.7188,28.7508,2127800.0
2014-01-30 10:00:00,35.88,35.92,35.76,35.83,1213400.0,28.7428,28.7748,28.6467,28.7027,1213400.0
2014-01-30 10:30:00,35.83,35.85,35.66,35.71,1126000.0,28.7027,28.7188,28.5666,28.6066,1126000.0
2014-01-30 11:00:00,35.71,35.99,35.68,35.93,898000.0,28.6066,28.8309,28.5826,28.7829,898000.0
2014-01-30 11:30:00,35.93,36.17,35.93,36.07,671600.0,28.7829,28.9751,28.7829,28.895,671600.0
2014-01-30 12:00:00,36.07,36.08,35.86,35.86,503000.0,28.895,28.903,28.7268,28.7268,503000.0
2014-01-30 12:30:00,35.86,35.94,35.81,35.83,545200.0,28.7268,28.7909,28.6867,28.7027,545200.0
2014-01-30 13:00:00,35.83,35.85,35.7,35.7,628600.0,28.7027,28.7188,28.5986,28.5986,628600.0
2014-01-30 13:30:00,35.71,35.81,35.7,35.72,513000.0,28.6066,28.6867,28.5986,28.6146,513000.0
2014-01-30 14:00:00,35.72,35.76,35.67,35.74,478200.0,28.6146,28.6467,28.5746,28.6306,478200.0
2014-01-30 14:30:00,35.75,35.96,35.74,35.89,811000.0,28.6387,28.8069,28.6306,28.7508,811000.0
2014-01-30 15:00:00,35.89,36.02,35.89,35.97,910600.0,28.7508,28.8549,28.7508,28.8149,910600.0
2014-01-30 15:30:00,35.97,35.99,35.89,35.95,1834800.0,28.8149,28.8309,28.7508,28.7989,1834800.0
2014-01-31 09:30:00,35.45,35.92,35.44,35.77,1609200.0,28.3983,28.7748,28.3903,28.6547,1609200.0
2014-01-31 10:00:00,35.78,35.85,35.59,35.62,1404600.0,28.6627,28.7188,28.5105,28.5345,1404600.0
2014-01-31 10:30:00,35.62,35.9,35.58,35.83,621000.0,28.5345,28.7588,28.5025,28.7027,621000.0
2014-01-31 11:00:00,35.83,35.96,35.78,35.95,521800.0,28.7027,28.8069,28.6627,28.7989,521800.0
2014-01-31 11:30:00,35.95,35.97,35.77,35.81,671800.0,28.7989,28.8149,28.6547,28.6867,671800.0
2014-01-31 12:00:00,35.82,35.88,35.75,35.78,360600.0,28.6947,28.7428,28.6387,28.6627,360600.0
2014-01-31 12:30:00,35.77,35.8,35.65,35.77,428000.0,28.6547,28.6787,28.5585,28.6547,428000.0
2014-01-31 13:00:00,35.76,35.76,35.58,35.62,426800.0,28.6467,28.6467,28.5025,28.5345,426800.0
2014-01-31 13:30:00,35.62,35.8,35.6,35.78,535000.0,28.5345,28.6787,28.5185,28.6627,535000.0
2014-01-31 14:00:00,35.78,35.86,35.77,35.85,614200.0,28.6627,28.7268,28.6547,28.7188,614200.0
2014-01-31 14:30:00,35.85,35.86,35.72,35.74,469600.0,28.7188,28.7268,28.6146,28.6306,469600.0
2014-01-31 15:00:00,35.74,35.74,35.61,35.64,615800.0,28.6306,28.6306,28.5265,28.5505,615800.0
2014-01-31 15:30:00,35.65,35.7,35.51,35.56,1800600.0,28.5585,28.5986,28.4464,28.4865,1800600.0
2014-02-03 09:30:00,35.5,35.76,35.18,35.25,2183400.0,28.4384,28.6467,28.182,28.2381,2183400.0
2014-02-03 10:00:00,35.25,35.26,34.84,34.86,2152800.0,28.2381,28.2461,27.9097,27.9257,2152800.0
2014-02-03 10:30:00,34.85,35.22,34.77,34.99,1724400.0,27.9177,28.2141,27.8536,28.0298,1724400.0
2014-02-03 11:00:00,34.99,35.0,34.86,34.96,1031400.0,28.0298,28.0378,27.9257,28.0058,1031400.0
2014-02-03 11:30:00,34.96,35.02,34.8,34.82,1345800.0,28.0058,28.0539,27.8776,27.8937,1345800.0
2014-02-03 12:00:00,34.81,34.84,34.63,34.81,1057000.0,27.8856,27.9097,27.7414,27.8856,1057000.0
2014-02-03 12:30:00,34.81,34.85,34.66,34.67,779000.0,27.8856,27.9177,27.7655,27.7735,779000.0
2014-02-03 13:00:00,34.68,34.7,34.54,34.56,844600.0,27.7815,27.7975,27.6693,27.6854,844600.0
2014-02-03 13:30:00,34.55,34.59,34.41,34.49,834600.0,27.6774,27.7094,27.5652,27.6293,834600.0
2014-02-03 14:00:00,34.49,34.63,34.48,34.6,710200.0,27.6293,27.7414,27.6213,27.7174,710200.0
2014-02-03 14:30:00,34.61,34.62,34.38,34.4,745600.0,27.7254,27.7334,27.5412,27.5572,745600.0
2014-02-03 15:00:00,34.4,34.44,34.34,34.43,1157600.0,27.5572,27.5892,27.5091,27.5812,1157600.0
2014-02-03 15:30:00,34.43,34.54,34.42,34.49,2287200.0,27.5812,27.6693,27.5732,27.6293,2287200.0
2014-02-04 09:30:00,35.0,35.4,34.69,35.12,4017400.0,28.141,28.4626,27.8918,28.2375,4017400.0
2014-02-04 10:00:00,35.13,35.26,35.07,35.22,1615800.0,28.2456,28.3501,28.1973,28.3179,1615800.0
2014-02-04 10:30:00,35.23,35.56,35.23,35.49,2626800.0,28.326,28.5913,28.326,28.535,2626800.0
2014-02-04 11:00:00,35.49,35.55,35.42,35.43,1376600.0,28.535,28.5832,28.4787,28.4868,1376600.0
2014-02-04 11:30:00,35.44,35.59,35.42,35.58,1267200.0,28.4948,28.6154,28.4787,28.6074,1267200.0
2014-02-04 12:00:00,35.59,35.6,35.22,35.23,1456800.0,28.6154,28.6234,28.3179,28.326,1456800.0
2014-02-04 12:30:00,35.23,35.35,35.2,35.3,519400.0,28.326,28.4224,28.3018,28.3822,519400.0
2014-02-04 13:00:00,35.3,35.33,35.26,35.3,662800.0,28.3822,28.4064,28.3501,28.3822,662800.0
2014-02-04 13:30:00,35.29,35.32,35.24,35.26,642400.0,28.3742,28.3983,28.334,28.3501,642400.0
2014-02-04 14:00:00,35.26,35.45,35.24,35.36,671000.0,28.3501,28.5028,28.334,28.4305,671000.0
2014-02-04 14:30:00,35.36,35.49,35.34,35.45,641400.0,28.4305,28.535,28.4144,28.5028,641400.0
2014-02-04 15:00:00,35.45,35.49,35.16,35.16,857400.0,28.5028,28.535,28.2697,28.2697,857400.0
2014-02-04 15:30:00,35.16,35.38,35.14,35.32,1764000.0,28.2697,28.4466,28.2536,28.3983,1764000.0
2014-02-05 09:30:00,35.05,35.17,34.88,34.99,1503600.0,28.1812,28.2777,28.0445,28.133,1503600.0
2014-02-05 10:00:00,34.99,35.17,34.81,34.93,1009200.0,28.133,28.2777,27.9883,28.0847,1009200.0
2014-02-05 10:30:00,34.92,35.04,34.85,34.98,706000.0,28.0767,28.1732,28.0204,28.1249,706000.0
2014-02-05 11:00:00,34.96,34.96,34.84,34.95,446400.0,28.1089,28.1089,28.0124,28.1008,446400.0
2014-02-05 11:30:00,34.95,35.17,34.92,35.13,712000.0,28.1008,28.2777,28.0767,28.2456,712000.0
2014-02-05 12:00:00,35.12,35.25,35.1,35.18,485600.0,28.2375,28.342,28.2214,28.2858,485600.0
2014-02-05 12:30:00,35.18,35.26,35.14,35.24,434600.0,28.2858,28.3501,28.2536,28.334,434600.0
2014-02-05 13:00:00,35.24,35.33,35.2,35.26,554000.0,28.334,28.4064,28.3018,28.3501,554000.0
2014-02-05 13:30:00,35.26,35.34,35.25,35.31,378200.0,28.3501,28.4144,28.342,28.3903,378200.0
2014-02-05 14:00:00,35.31,35.37,35.21,35.31,452600.0,28.3903,28.4385,28.3099,28.3903,452600.0
2014-02-05 14:30:00,35.31,35.35,35.22,35.24,519600.0,28.3903,28.4224,28.3179,28.334,519600.0
2014-02-05 15:00:00,35.25,35.37,35.24,35.37,732600.0,28.342,28.4385,28.334,28.4385,732600.0
2014-02-05 15:30:00,35.37,35.37,35.24,35.25,1389800.0,28.4385,28.4385,28.334,28.342,1389800.0
2014-02-06 09:30:00,35.35,35.85,35.28,35.81,1262400.0,28.4224,28.8245,28.3662,28.7923,1262400.0
2014-02-06 10:00:00,35.8,36.02,35.76,35.99,1323600.0,28.7843,28.9611,28.7521,28.937,1323600.0
2014-02-06 10:30:00,35.99,36.14,35.98,36.02,1054800.0,28.937,29.0576,28.929,28.9611,1054800.0
2014-02-06 11:00:00,36.01,36.05,35.94,35.96,724600.0,28.9531,28.9853,28.8968,28.9129,724600.0
2014-02-06 11:30:00,35.96,36.07,35.95,36.05,611800.0,28.9129,29.0013,28.9049,28.9853,611800.0
2014-02-06 12:00:00,36.04,36.14,36.04,36.13,752400.0,28.9772,29.0576,28.9772,29.0496,752400.0
2014-02-06 12:30:00,36.12,36.23,36.1,36.2,756800.0,29.0415,29.13,29.0255,29.1059,756800.0
2014-02-06 13:00:00,36.2,36.35,36.2,36.27,1282000.0,29.1059,29.2265,29.1059,29.1621,1282000.0
2014-02-06 13:30:00,36.27,36.4,36.26,36.3,720800.0,29.1621,29.2667,29.1541,29.1863,720800.0
2014-02-06 14:00:00,36.3,36.31,36.2,36.27,685600.0,29.1863,29.1943,29.1059,29.1621,685600.0
2014-02-06 14:30:00,36.28,36.33,36.16,36.21,666400.0,29.1702,29.2104,29.0737,29.1139,666400.0
2014-02-06 15:00:00,36.21,36.21,36.1,36.15,743200.0,29.1139,29.1139,29.0255,29.0657,743200.0
2014-02-06 15:30:00,36.16,36.21,36.1,36.18,1503200.0,29.0737,29.1139,29.0255,29.0898,1503200.0
2014-02-07 09:30:00,36.81,36.88,36.36,36.48,1782400.0,29.5963,29.6526,29.2345,29.331,1782400.0
2014-02-07 10:00:00,36.47,36.58,36.4,36.42,1214400.0,29.323,29.4114,29.2667,29.2828,1214400.0
2014-02-07 10:30:00,36.41,36.51,36.35,36.48,958600.0,29.2747,29.3551,29.2265,29.331,958600.0
2014-02-07 11:00:00,36.48,36.57,36.44,36.52,816600.0,29.331,29.4034,29.2988,29.3632,816600.0
2014-02-07 11:30:00,36.51,36.66,36.5,36.65,611600.0,29.3551,29.4757,29.3471,29.4677,611600.0
2014-02-07 12:00:00,36.65,36.74,36.59,36.69,778800.0,29.4677,29.54,29.4194,29.4998,778800.0
2014-02-07 12:30:00,36.7,36.71,36.62,36.67,460400.0,29.5079,29.5159,29.4436,29.4838,460400.0
2014-02-07 13:00:00,36.67,36.83,36.67,36.82,676400.0,29.4838,29.6124,29.4838,29.6044,676400.0
2014-02-07 13:30:00,36.82,36.92,36.8,36.9,648200.0,29.6044,29.6848,29.5883,29.6687,648200.0
2014-02-07 14:00:00,36.9,37.18,36.88,37.13,1112400.0,29.6687,29.8938,29.6526,29.8536,1112400.0
2014-02-07 14:30:00,37.13,37.24,37.12,37.17,1299200.0,29.8536,29.9421,29.8456,29.8858,1299200.0
2014-02-07 15:00:00,37.17,37.18,37.02,37.05,823200.0,29.8858,29.8938,29.7652,29.7893,823200.0
2014-02-07 15:30:00,37.05,37.07,37.01,37.02,1517600.0,29.7893,29.8054,29.7571,29.7652,1517600.0
2014-02-10 09:30:00,37.21,37.59,37.16,37.3,2082400.0,29.9179,30.2235,29.8777,29.9903,2082400.0
2014-02-10 10:00:00,37.3,37.34,37.16,37.25,1094200.0,29.9903,30.0225,29.8777,29.9501,1094200.0
2014-02-10 10:30:00,37.24,37.38,37.22,37.31,897200.0,29.9421,30.0546,29.926,29.9983,897200.0
2014-02-10 11:00:00,37.31,37.4,37.24,37.33,776800.0,29.9983,30.0707,29.9421,30.0144,776800.0
2014-02-10 11:30:00,37.33,37.49,37.31,37.44,859000.0,30.0144,30.1431,29.9983,30.1029,859000.0
2014-02-10 12:00:00,37.45,37.49,37.43,37.46,548600.0,30.1109,30.1431,30.0948,30.1189,548600.0
2014-02-10 12:30:00,37.46,37.48,37.42,37.45,576000.0,30.1189,30.135,30.0868,30.1109,576000.0
2014-02-10 13:00:00,37.45,37.47,37.38,37.42,524400.0,30.1109,30.127,30.0546,30.0868,524400.0
2014-02-10 13:30:00,37.42,37.45,37.4,37.44,553400.0,30.0868,30.1109,30.0707,30.1029,553400.0
2014-02-10 14:00:00,37.44,37.49,37.4,37.4,596200.0,30.1029,30.1431,30.0707,30.0707,596200.0
2014-02-10 14:30:00,37.41,37.48,37.4,37.45,462400.0,30.0787,30.135,30.0707,30.1109,462400.0
2014-02-10 15:00:00,37.45,37.47,37.32,37.36,826200.0,30.1109,30.127,30.0064,30.0385,826200.0
2014-02-10 15:30:00,37.37,37.43,37.36,37.4,1393600.0,30.0466,30.0948,30.0385,30.0707,1393600.0
2014-02-11 09:30:00,37.44,37.6,36.97,37.06,1455800.0,30.1029,30.2315,29.725,29.7973,1455800.0
2014-02-11 10:00:00,37.07,37.2,36.9,37.13,1579000.0,29.8054,29.9099,29.6687,29.8536,1579000.0
2014-02-11 10:30:00,37.13,37.35,37.13,37.34,1306000.0,29.8536,30.0305,29.8536,30.0225,1306000.0
2014-02-11 11:00:00,37.34,37.45,37.29,37.35,801800.0,30.0225,30.1109,29.9823,30.0305,801800.0
2014-02-11 11:30:00,37.35,37.35,37.26,37.31,1505200.0,30.0305,30.0305,29.9581,29.9983,1505200.0
2014-02-11 12:00:00,37.31,37.33,37.27,37.31,645000.0,29.9983,30.0144,29.9662,29.9983,645000.0
2014-02-11 12:30:00,37.31,37.33,37.27,37.31,578400.0,29.9983,30.0144,29.9662,29.9983,578400.0
2014-02-11 13:00:00,37.32,37.4,37.3,37.37,837200.0,30.0064,30.0707,29.9903,30.0466,837200.0
2014-02-11 13:30:00,37.37,37.39,37.35,37.35,513600.0,30.0466,30.0627,30.0305,30.0305,513600.0
2014-02-11 14:00:00,37.35,37.43,37.34,37.38,685000.0,30.0305,30.0948,30.0225,30.0546,685000.0
2014-02-11 14:30:00,37.38,37.48,37.38,37.43,1105600.0,30.0546,30.135,30.0546,30.0948,1105600.0
2014-02-11 15:00:00,37.43,37.43,37.27,37.29,803200.0,30.0948,30.0948,29.9662,29.9823,803200.0
2014-02-11 15:30:00,37.29,37.31,37.24,37.25,1663000.0,29.9823,29.9983,29.9421,29.9501,1663000.0
2014-02-12 09:30:00,37.24,37.53,37.24,37.31,918800.0,29.9421,30.1752,29.9421,29.9983,918800.0
2014-02-12 10:00:00,37.31,37.33,37.05,37.06,713400.0,29.9983,30.0144,29.7893,29.7973,713400.0
2014-02-12 10:30:00,37.07,37.08,36.96,37.04,762600.0,29.8054,29.8134,29.7169,29.7812,762600.0
2014-02-12 11:00:00,37.03,37.12,37.0,37.01,501800.0,29.7732,29.8456,29.7491,29.7571,501800.0
2014-02-12 11:30:00,37.01,37.05,36.98,37.01,376400.0,29.7571,29.7893,29.733,29.7571,376400.0
2014-02-12 12:00:00,37.01,37.06,36.99,37.02,513200.0,29.7571,29.7973,29.741,29.7652,513200.0
2014-02-12 12:30:00,37.02,37.03,36.92,36.99,578400.0,29.7652,29.7732,29.6848,29.741,578400.0
2014-02-12 13:00:00,36.99,37.05,36.97,37.05,448200.0,29.741,29.7893,29.725,29.7893,448200.0
2014-02-12 13:30:00,37.05,37.13,37.04,37.13,396000.0,29.7893,29.8536,29.7812,29.8536,396000.0
2014-02-12 14:00:00,37.13,37.22,37.07,37.07,617800.0,29.8536,29.926,29.8054,29.8054,617800.0
2014-02-12 14:30:00,37.07,37.07,36.94,36.95,492000.0,29.8054,29.8054,29.7008,29.7089,492000.0
2014-02-12 15:00:00,36.95,36.96,36.88,36.89,601600.0,29.7089,29.7169,29.6526,29.6606,601600.0
2014-02-12 15:30:00,36.89,36.96,36.85,36.96,1639600.0,29.6606,29.7169,29.6285,29.7169,1639600.0
2014-02-13 09:30:00,36.79,36.96,36.7,36.88,1091800.0,29.5802,29.7169,29.5079,29.6526,1091800.0
2014-02-13 10:00:00,36.88,37.06,36.88,36.95,439000.0,29.6526,29.7973,29.6526,29.7089,439000.0
2014-02-13 10:30:00,36.95,37.1,36.93,37.06,550200.0,29.7089,29.8295,29.6928,29.7973,550200.0
2014-02-13 11:00:00,37.06,37.1,36.98,37.05,578600.0,29.7973,29.8295,29.733,29.7893,578600.0
2014-02-13 11:30:00,37.05,37.13,37.03,37.05,315600.0,29.7893,29.8536,29.7732,29.7893,315600.0
2014-02-13 12:00:00,37.05,37.11,37.02,37.1,242200.0,29.7893,29.8375,29.7652,29.8295,242200.0
2014-02-13 12:30:00,37.1,37.18,37.09,37.15,283400.0,29.8295,29.8938,29.8215,29.8697,283400.0
2014-02-13 13:00:00,37.15,37.23,37.13,37.22,394800.0,29.8697,29.934,29.8536,29.926,394800.0
2014-02-13 13:30:00,37.22,37.24,37.19,37.23,316000.0,29.926,29.9421,29.9019,29.934,316000.0
2014-02-13 14:00:00,37.23,37.27,37.17,37.21,373600.0,29.934,29.9662,29.8858,29.9179,373600.0
2014-02-13 14:30:00,37.21,37.34,37.2,37.3,590400.0,29.9179,30.0225,29.9099,29.9903,590400.0
2014-02-13 15:00:00,37.3,37.3,37.22,37.24,450600.0,29.9903,29.9903,29.926,29.9421,450600.0
2014-02-13 15:30:00,37.25,37.35,37.24,37.33,1387400.0,29.9501,30.0305,29.9421,30.0144,1387400.0
2014-02-14 09:30:00,37.18,37.31,37.01,37.13,864600.0,29.8938,29.9983,29.7571,29.8536,864600.0
2014-02-14 10:00:00,37.13,37.31,37.09,37.29,539200.0,29.8536,29.9983,29.8215,29.9823,539200.0
2014-02-14 10:30:00,37.29,37.31,37.22,37.22,413800.0,29.9823,29.9983,29.926,29.926,413800.0
2014-02-14 11:00:00,37.22,37.32,37.16,37.31,277200.0,29.926,30.0064,29.8777,29.9983,277200.0
2014-02-14 11:30:00,37.31,37.44,37.3,37.4,460200.0,29.9983,30.1029,29.9903,30.0707,460200.0
2014-02-14 12:00:00,37.4,37.45,37.4,37.43,234600.0,30.0707,30.1109,30.0707,30.0948,234600.0
2014-02-14 12:30:00,37.43,37.51,37.43,37.49,487800.0,30.0948,30.1591,30.0948,30.1431,487800.0
2014-02-14 13:00:00,37.49,37.51,37.44,37.49,391000.0,30.1431,30.1591,30.1029,30.1431,391000.0
2014-02-14 13:30:00,37.49,37.52,37.48,37.49,488000.0,30.1431,30.1672,30.135,30.1431,488000.0
2014-02-14 14:00:00,37.5,37.54,37.47,37.5,413600.0,30.1511,30.1833,30.127,30.1511,413600.0
2014-02-14 14:30:00,37.51,37.51,37.46,37.49,525400.0,30.1591,30.1591,30.1189,30.1431,525400.0
2014-02-14 15:00:00,37.49,37.54,37.48,37.52,707200.0,30.1431,30.1833,30.135,30.1672,707200.0
2014-02-14 15:30:00,37.52,37.55,37.5,37.52,1091000.0,30.1672,30.1913,30.1511,30.1672,1091000.0
2014-02-18 09:30:00,37.49,37.5,37.16,37.29,1114600.0,30.1431,30.1511,29.8777,29.9823,1114600.0
2014-02-18 10:00:00,37.29,37.34,37.16,37.27,871000.0,29.9823,30.0225,29.8777,29.9662,871000.0
2014-02-18 10:30:00,37.26,37.32,37.22,37.25,687200.0,29.9581,30.0064,29.926,29.9501,687200.0
2014-02-18 11:00:00,37.25,37.26,37.15,37.26,517600.0,29.9501,29.9581,29.8697,29.9581,517600.0
2014-02-18 11:30:00,37.26,37.3,37.13,37.17,542800.0,29.9581,29.9903,29.8536,29.8858,542800.0
2014-02-18 12:00:00,37.16,37.21,37.1,37.12,397800.0,29.8777,29.9179,29.8295,29.8456,397800.0
2014-02-18 12:30:00,37.12,37.15,37.08,37.12,969200.0,29.8456,29.8697,29.8134,29.8456,969200.0
2014-02-18 13:00:00,37.12,37.16,37.09,37.12,477400.0,29.8456,29.8777,29.8215,29.8456,477400.0
2014-02-18 13:30:00,37.12,37.13,37.02,37.09,547200.0,29.8456,29.8536,29.7652,29.8215,547200.0
2014-02-18 14:00:00,37.09,37.14,37.09,37.1,455400.0,29.8215,29.8617,29.8215,29.8295,455400.0
2014-02-18 14:30:00,37.09,37.2,37.09,37.15,600200.0,29.8215,29.9099,29.8215,29.8697,600200.0
2014-02-18 15:00:00,37.15,37.16,37.08,37.11,683000.0,29.8697,29.8777,29.8134,29.8375,683000.0
2014-02-18 15:30:00,37.11,37.12,36.97,36.98,1563800.0,29.8375,29.8456,29.725,29.733,1563800.0
2014-02-19 09:30:00,36.85,37.1,36.8,37.04,997400.0,29.6285,29.8295,29.5883,29.7812,997400.0
2014-02-19 10:00:00,37.05,37.07,36.94,37.05,474400.0,29.7893,29.8054,29.7008,29.7893,474400.0
2014-02-19 10:30:00,37.04,37.14,36.99,37.0,385000.0,29.7812,29.8617,29.741,29.7491,385000.0
2014-02-19 11:00:00,36.99,37.03,36.88,36.88,408600.0,29.741,29.7732,29.6526,29.6526,408600.0
2014-02-19 11:30:00,36.88,36.93,36.8,36.8,427200.0,29.6526,29.6928,29.5883,29.5883,427200.0
2014-02-19 12:00:00,36.8,36.88,36.77,36.82,597600.0,29.5883,29.6526,29.5642,29.6044,597600.0
2014-02-19 12:30:00,36.83,36.88,36.81,36.87,324000.0,29.6124,29.6526,29.5963,29.6446,324000.0
2014-02-19 13:00:00,36.87,36.96,36.85,36.93,373000.0,29.6446,29.7169,29.6285,29.6928,373000.0
2014-02-19 13:30:00,36.93,36.96,36.9,36.9,287400.0,29.6928,29.7169,29.6687,29.6687,287400.0
2014-02-19 14:00:00,36.9,37.05,36.82,36.93,644600.0,29.6687,29.7893,29.6044,29.6928,644600.0
2014-02-19 14:30:00,36.94,36.95,36.78,36.81,761400.0,29.7008,29.7089,29.5722,29.5963,761400.0
2014-02-19 15:00:00,36.82,36.84,36.67,36.72,934400.0,29.6044,29.6204,29.4838,29.524,934400.0
2014-02-19 15:30:00,36.72,36.72,36.62,36.66,1559000.0,29.524,29.524,29.4436,29.4757,1559000.0
2014-02-20 09:30:00,36.69,36.78,36.24,36.46,1530400.0,29.4998,29.5722,29.138,29.3149,1530400.0
2014-02-20 10:00:00,36.45,36.73,36.37,36.69,851200.0,29.3069,29.532,29.2425,29.4998,851200.0
2014-02-20 10:30:00,36.69,36.83,36.68,36.73,481400.0,29.4998,29.6124,29.4918,29.532,481400.0
2014-02-20 11:00:00,36.74,36.76,36.62,36.64,527600.0,29.54,29.5561,29.4436,29.4596,527600.0
2014-02-20 11:30:00,36.65,36.75,36.63,36.66,374400.0,29.4677,29.5481,29.4516,29.4757,374400.0
2014-02-20 12:00:00,36.66,36.74,36.62,36.73,449200.0,29.4757,29.54,29.4436,29.532,449200.0
2014-02-20 12:30:00,36.73,36.76,36.69,36.7,300000.0,29.532,29.5561,29.4998,29.5079,300000.0
2014-02-20 13:00:00,36.7,36.73,36.69,36.71,355400.0,29.5079,29.532,29.4998,29.5159,355400.0
2014-02-20 13:30:00,36.71,36.76,36.7,36.71,312000.0,29.5159,29.5561,29.5079,29.5159,312000.0
2014-02-20 14:00:00,36.71,36.74,36.66,36.7,389600.0,29.5159,29.54,29.4757,29.5079,389600.0
2014-02-20 14:30:00,36.7,36.76,36.67,36.76,479400.0,29.5079,29.5561,29.4838,29.5561,479400.0
2014-02-20 15:00:00,36.76,36.77,36.71,36.77,469400.0,29.5561,29.5642,29.5159,29.5642,469400.0
2014-02-20 15:30:00,36.77,36.85,36.77,36.77,892400.0,29.5642,29.6285,29.5642,29.5642,892400.0
2014-02-21 09:30:00,36.89,36.93,36.42,36.64,1833600.0,29.6606,29.6928,29.2828,29.4596,1833600.0
2014-02-21 10:00:00,36.63,36.66,36.49,36.54,767400.0,29.4516,29.4757,29.339,29.3792,767400.0
2014-02-21 10:30:00,36.54,36.56,36.49,36.54,597000.0,29.3792,29.3953,29.339,29.3792,597000.0
2014-02-21 11:00:00,36.54,36.57,36.51,36.51,594800.0,29.3792,29.4034,29.3551,29.3551,594800.0
2014-02-21 11:30:00,36.51,36.54,36.46,36.5,605200.0,29.3551,29.3792,29.3149,29.3471,605200.0
2014-02-21 12:00:00,36.5,36.53,36.42,36.42,597000.0,29.3471,29.3712,29.2828,29.2828,597000.0
2014-02-21 12:30:00,36.43,36.44,36.32,36.44,661200.0,29.2908,29.2988,29.2023,29.2988,661200.0
2014-02-21 13:00:00,36.44,36.49,36.41,36.46,377400.0,29.2988,29.339,29.2747,29.3149,377400.0
2014-02-21 13:30:00,36.47,36.48,36.4,36.45,340000.0,29.323,29.331,29.2667,29.3069,340000.0
2014-02-21 14:00:00,36.45,36.49,36.41,36.44,400400.0,29.3069,29.339,29.2747,29.2988,400400.0
2014-02-21 14:30:00,36.44,36.47,36.34,36.37,795200.0,29.2988,29.323,29.2184,29.2425,795200.0
2014-02-21 15:00:00,36.37,36.39,36.33,36.36,988200.0,29.2425,29.2586,29.2104,29.2345,988200.0
2014-02-21 15:30:00,36.36,36.37,36.26,36.28,1312200.0,29.2345,29.2425,29.1541,29.1702,1312200.0
2014-02-24 09:30:00,36.33,36.44,36.13,36.15,1217800.0,29.2104,29.2988,29.0496,29.0657,1217800.0
2014-02-24 10:00:00,36.15,36.25,36.01,36.15,1279200.0,29.0657,29.1461,28.9531,29.0657,1279200.0
2014-02-24 10:30:00,36.15,36.41,36.13,36.35,827200.0,29.0657,29.2747,29.0496,29.2265,827200.0
2014-02-24 11:00:00,36.34,36.36,36.27,36.34,1047600.0,29.2184,29.2345,29.1621,29.2184,1047600.0
2014-02-24 11:30:00,36.35,36.44,36.34,36.37,626800.0,29.2265,29.2988,29.2184,29.2425,626800.0
2014-02-24 12:00:00,36.37,36.41,36.37,36.37,488800.0,29.2425,29.2747,29.2425,29.2425,488800.0
2014-02-24 12:30:00,36.37,36.39,36.32,36.34,573000.0,29.2425,29.2586,29.2023,29.2184,573000.0
2014-02-24 13:00:00,36.33,36.37,36.33,36.33,264600.0,29.2104,29.2425,29.2104,29.2104,264600.0
2014-02-24 13:30:00,36.34,36.37,36.32,36.35,248000.0,29.2184,29.2425,29.2023,29.2265,248000.0
2014-02-24 14:00:00,36.35,36.38,36.35,36.38,467400.0,29.2265,29.2506,29.2265,29.2506,467400.0
2014-02-24 14:30:00,36.37,36.41,36.35,36.38,468800.0,29.2425,29.2747,29.2265,29.2506,468800.0
2014-02-24 15:00:00,36.37,36.37,36.29,36.29,555000.0,29.2425,29.2425,29.1782,29.1782,555000.0
2014-02-24 15:30:00,36.29,36.38,36.27,36.28,1715400.0,29.1782,29.2506,29.1621,29.1702,1715400.0
2014-02-25 09:30:00,36.23,36.33,35.96,36.05,1051400.0,29.13,29.2104,28.9129,28.9853,1051400.0
2014-02-25 10:00:00,36.06,36.13,35.94,36.02,1182800.0,28.9933,29.0496,28.8968,28.9611,1182800.0
2014-02-25 10:30:00,36.02,36.1,35.93,36.02,748000.0,28.9611,29.0255,28.8888,28.9611,748000.0
2014-02-25 11:00:00,36.02,36.03,35.84,36.0,1355400.0,28.9611,28.9692,28.8164,28.9451,1355400.0
2014-02-25 11:30:00,36.0,36.01,35.87,35.88,835400.0,28.9451,28.9531,28.8405,28.8486,835400.0
2014-02-25 12:00:00,35.88,35.88,35.79,35.85,660600.0,28.8486,28.8486,28.7762,28.8245,660600.0
2014-02-25 12:30:00,35.85,35.89,35.79,35.86,521400.0,28.8245,28.8566,28.7762,28.8325,521400.0
2014-02-25 13:00:00,35.86,35.88,35.75,35.77,853600.0,28.8325,28.8486,28.7441,28.7601,853600.0
2014-02-25 13:30:00,35.77,35.79,35.6,35.63,1198600.0,28.7601,28.7762,28.6234,28.6476,1198600.0
2014-02-25 14:00:00,35.62,35.69,35.52,35.69,1231800.0,28.6395,28.6958,28.5591,28.6958,1231800.0
2014-02-25 14:30:00,35.69,35.69,35.47,35.49,1307600.0,28.6958,28.6958,28.5189,28.535,1307600.0
2014-02-25 15:00:00,35.49,35.51,35.33,35.34,1886800.0,28.535,28.5511,28.4064,28.4144,1886800.0
2014-02-25 15:30:00,35.34,35.42,35.27,35.29,4072200.0,28.4144,28.4787,28.3581,28.3742,4072200.0
2014-02-26 09:30:00,35.48,35.62,35.1,35.11,1867600.0,28.527,28.6395,28.2214,28.2295,1867600.0
2014-02-26 10:00:00,35.12,35.24,34.98,35.23,2133200.0,28.2375,28.334,28.1249,28.326,2133200.0
2014-02-26 10:30:00,35.24,35.41,35.2,35.34,1440000.0,28.334,28.4707,28.3018,28.4144,1440000.0
2014-02-26 11:00:00,35.35,35.77,35.34,35.74,1201800.0,28.4224,28.7601,28.4144,28.736,1201800.0
2014-02-26 11:30:00,35.73,35.79,35.59,35.64,1261400.0,28.728,28.7762,28.6154,28.6556,1261400.0
2014-02-26 12:00:00,35.64,35.76,35.61,35.75,767200.0,28.6556,28.7521,28.6315,28.7441,767200.0
2014-02-26 12:30:00,35.75,35.83,35.75,35.83,1010800.0,28.7441,28.8084,28.7441,28.8084,1010800.0
2014-02-26 13:00:00,35.82,35.99,35.79,35.99,1026800.0,28.8003,28.937,28.7762,28.937,1026800.0
2014-02-26 13:30:00,35.99,36.11,35.93,35.94,1070000.0,28.937,29.0335,28.8888,28.8968,1070000.0
2014-02-26 14:00:00,35.94,36.01,35.71,35.71,1140400.0,28.8968,28.9531,28.7119,28.7119,1140400.0
2014-02-26 14:30:00,35.71,35.91,35.67,35.91,870200.0,28.7119,28.8727,28.6797,28.8727,870200.0
2014-02-26 15:00:00,35.91,35.93,35.78,35.82,862800.0,28.8727,28.8888,28.7682,28.8003,862800.0
2014-02-26 15:30:00,35.82,35.91,35.79,35.88,1658800.0,28.8003,28.8727,28.7762,28.8486,1658800.0
2014-02-27 09:30:00,35.77,36.04,35.72,35.81,661000.0,28.7601,28.9772,28.7199,28.7923,661000.0
2014-02-27 10:00:00,35.81,35.96,35.72,35.93,687800.0,28.7923,28.9129,28.7199,28.8888,687800.0
2014-02-27 10:30:00,35.93,36.0,35.84,35.97,519600.0,28.8888,28.9451,28.8164,28.9209,519600.0
2014-02-27 11:00:00,35.98,36.1,35.93,36.09,526600.0,28.929,29.0255,28.8888,29.0174,526600.0
2014-02-27 11:30:00,36.09,36.1,35.92,35.96,384600.0,29.0174,29.0255,28.8807,28.9129,384600.0
2014-02-27 12:00:00,35.97,36.02,35.92,35.95,593600.0,28.9209,28.9611,28.8807,28.9049,593600.0
2014-02-27 12:30:00,35.95,35.96,35.86,35.96,346200.0,28.9049,28.9129,28.8325,28.9129,346200.0
2014-02-27 13:00:00,35.96,36.02,35.93,36.02,486000.0,28.9129,28.9611,28.8888,28.9611,486000.0
2014-02-27 13:30:00,36.01,36.05,35.98,36.02,342200.0,28.9531,28.9853,28.929,28.9611,342200.0
2014-02-27 14:00:00,36.02,36.05,35.95,35.98,360800.0,28.9611,28.9853,28.9049,28.929,360800.0
2014-02-27 14:30:00,35.97,36.07,35.94,36.06,487200.0,28.9209,29.0013,28.8968,28.9933,487200.0
2014-02-27 15:00:00,36.06,36.12,36.03,36.08,580600.0,28.9933,29.0415,28.9692,29.0094,580600.0
2014-02-27 15:30:00,36.08,36.1,36.01,36.1,1104400.0,29.0094,29.0255,28.9531,29.0255,1104400.0
2014-02-28 09:30:00,35.84,35.97,35.33,35.35,3276200.0,28.8164,28.9209,28.4064,28.4224,3276200.0
2014-02-28 10:00:00,35.36,35.49,35.31,35.41,2577600.0,28.4305,28.535,28.3903,28.4707,2577600.0
2014-02-28 10:30:00,35.41,35.5,35.38,35.44,1527200.0,28.4707,28.543,28.4466,28.4948,1527200.0
2014-02-28 11:00:00,35.44,35.45,35.25,35.27,1448600.0,28.4948,28.5028,28.342,28.3581,1448600.0
2014-02-28 11:30:00,35.27,35.5,35.26,35.49,1091200.0,28.3581,28.543,28.3501,28.535,1091200.0
2014-02-28 12:00:00,35.49,35.58,35.46,35.55,823000.0,28.535,28.6074,28.5109,28.5832,823000.0
2014-02-28 12:30:00,35.54,35.56,35.48,35.5,660400.0,28.5752,28.5913,28.527,28.543,660400.0
2014-02-28 13:00:00,35.51,35.56,35.49,35.5,727200.0,28.5511,28.5913,28.535,28.543,727200.0
2014-02-28 13:30:00,35.49,35.52,35.47,35.52,1081800.0,28.535,28.5591,28.5189,28.5591,1081800.0
2014-02-28 14:00:00,35.52,35.54,35.49,35.53,836200.0,28.5591,28.5752,28.535,28.5672,836200.0
2014-02-28 14:30:00,35.53,35.55,35.45,35.51,1010800.0,28.5672,28.5832,28.5028,28.5511,1010800.0
2014-02-28 15:00:00,35.51,35.51,35.37,35.43,1847600.0,28.5511,28.5511,28.4385,28.4868,1847600.0
2014-02-28 15:30:00,35.43,35.62,35.42,35.48,2336200.0,28.4868,28.6395,28.4787,28.527,2336200.0
2014-03-03 09:30:00,35.19,35.37,35.01,35.22,1155800.0,28.2938,28.4385,28.1491,28.3179,1155800.0
2014-03-03 10:00:00,35.23,35.26,35.0,35.11,1003000.0,28.326,28.3501,28.141,28.2295,1003000.0
2014-03-03 10:30:00,35.1,35.26,35.07,35.22,785600.0,28.2214,28.3501,28.1973,28.3179,785600.0
2014-03-03 11:00:00,35.22,35.23,35.11,35.2,662800.0,28.3179,28.326,28.2295,28.3018,662800.0
2014-03-03 11:30:00,35.2,35.21,35.1,35.12,657400.0,28.3018,28.3099,28.2214,28.2375,657400.0
2014-03-03 12:00:00,35.12,35.21,35.05,35.2,654400.0,28.2375,28.3099,28.1812,28.3018,654400.0
2014-03-03 12:30:00,35.2,35.23,35.16,35.22,357000.0,28.3018,28.326,28.2697,28.3179,357000.0
2014-03-03 13:00:00,35.22,35.3,35.21,35.24,420600.0,28.3179,28.3822,28.3099,28.334,420600.0
2014-03-03 13:30:00,35.24,35.29,35.2,35.25,534000.0,28.334,28.3742,28.3018,28.342,534000.0
2014-03-03 14:00:00,35.25,35.29,35.19,35.2,630400.0,28.342,28.3742,28.2938,28.3018,630400.0
2014-03-03 14:30:00,35.2,35.2,35.13,35.16,762200.0,28.3018,28.3018,28.2456,28.2697,762200.0
2014-03-03 15:00:00,35.17,35.2,35.13,35.16,1086200.0,28.2777,28.3018,28.2456,28.2697,1086200.0
2014-03-03 15:30:00,35.16,35.24,35.13,35.24,1837200.0,28.2697,28.334,28.2456,28.334,1837200.0
2014-03-04 09:30:00,35.74,35.98,35.52,35.87,1661800.0,28.736,28.929,28.5591,28.8405,1661800.0
2014-03-04 10:00:00,35.88,35.98,35.87,35.89,993200.0,28.8486,28.929,28.8405,28.8566,993200.0
2014-03-04 10:30:00,35.89,35.93,35.83,35.88,545600.0,28.8566,28.8888,28.8084,28.8486,545600.0
2014-03-04 11:00:00,35.88,35.9,35.78,35.85,448400.0,28.8486,28.8647,28.7682,28.8245,448400.0
2014-03-04 11:30:00,35.85,35.97,35.81,35.92,592400.0,28.8245,28.9209,28.7923,28.8807,592400.0
2014-03-04 12:00:00,35.92,35.98,35.9,35.93,518600.0,28.8807,28.929,28.8647,28.8888,518600.0
2014-03-04 12:30:00,35.93,35.93,35.81,35.84,339800.0,28.8888,28.8888,28.7923,28.8164,339800.0
2014-03-04 13:00:00,35.84,35.9,35.83,35.9,322200.0,28.8164,28.8647,28.8084,28.8647,322200.0
2014-03-04 13:30:00,35.9,35.9,35.77,35.81,492600.0,28.8647,28.8647,28.7601,28.7923,492600.0
2014-03-04 14:00:00,35.81,35.81,35.7,35.78,614600.0,28.7923,28.7923,28.7038,28.7682,614600.0
2014-03-04 14:30:00,35.78,35.87,35.76,35.84,404800.0,28.7682,28.8405,28.7521,28.8164,404800.0
2014-03-04 15:00:00,35.84,35.93,35.82,35.88,558600.0,28.8164,28.8888,28.8003,28.8486,558600.0
2014-03-04 15:30:00,35.88,35.94,35.8,35.84,1572000.0,28.8486,28.8968,28.7843,28.8164,1572000.0
2014-03-05 09:30:00,35.99,36.05,35.7,35.76,1183800.0,28.937,28.9853,28.7038,28.7521,1183800.0
2014-03-05 10:00:00,35.77,35.88,35.74,35.82,476000.0,28.7601,28.8486,28.736,28.8003,476000.0
2014-03-05 10:30:00,35.82,35.9,35.77,35.8,442200.0,28.8003,28.8647,28.7601,28.7843,442200.0
2014-03-05 11:00:00,35.8,35.82,35.63,35.63,482800.0,28.7843,28.8003,28.6476,28.6476,482800.0
2014-03-05 11:30:00,35.63,35.72,35.59,35.68,394800.0,28.6476,28.7199,28.6154,28.6878,394800.0
2014-03-05 12:00:00,35.68,35.69,35.61,35.63,312800.0,28.6878,28.6958,28.6315,28.6476,312800.0
2014-03-05 12:30:00,35.63,35.7,35.61,35.66,269400.0,28.6476,28.7038,28.6315,28.6717,269400.0
2014-03-05 13:00:00,35.66,35.67,35.55,35.56,410400.0,28.6717,28.6797,28.5832,28.5913,410400.0
2014-03-05 13:30:00,35.56,35.6,35.52,35.56,481000.0,28.5913,28.6234,28.5591,28.5913,481000.0
2014-03-05 14:00:00,35.56,35.63,35.56,35.6,458600.0,28.5913,28.6476,28.5913,28.6234,458600.0
2014-03-05 14:30:00,35.6,35.65,35.54,35.56,467400.0,28.6234,28.6636,28.5752,28.5913,467400.0
2014-03-05 15:00:00,35.56,35.56,35.44,35.52,868000.0,28.5913,28.5913,28.4948,28.5591,868000.0
2014-03-05 15:30:00,35.52,35.66,35.51,35.65,1774800.0,28.5591,28.6717,28.5511,28.6636,1774800.0
2014-03-06 09:30:00,35.92,36.12,35.88,36.07,1589400.0,28.8807,29.0415,28.8486,29.0013,1589400.0
2014-03-06 10:00:00,36.07,36.32,36.06,36.32,1264800.0,29.0013,29.2023,28.9933,29.2023,1264800.0
2014-03-06 10:30:00,36.32,36.44,36.3,36.3,907600.0,29.2023,29.2988,29.1863,29.1863,907600.0
2014-03-06 11:00:00,36.3,36.34,36.24,36.25,746400.0,29.1863,29.2184,29.138,29.1461,746400.0
2014-03-06 11:30:00,36.24,36.44,36.24,36.4,423800.0,29.138,29.2988,29.138,29.2667,423800.0
2014-03-06 12:00:00,36.39,36.5,36.38,36.48,441000.0,29.2586,29.3471,29.2506,29.331,441000.0
2014-03-06 12:30:00,36.48,36.67,36.48,36.64,673200.0,29.331,29.4838,29.331,29.4596,673200.0
2014-03-06 13:00:00,36.63,36.66,36.58,36.61,742800.0,29.4516,29.4757,29.4114,29.4355,742800.0
2014-03-06 13:30:00,36.61,36.62,36.45,36.49,757000.0,29.4355,29.4436,29.3069,29.339,757000.0
2014-03-06 14:00:00,36.49,36.52,36.45,36.52,465200.0,29.339,29.3632,29.3069,29.3632,465200.0
2014-03-06 14:30:00,36.52,36.53,36.45,36.48,539600.0,29.3632,29.3712,29.3069,29.331,539600.0
2014-03-06 15:00:00,36.48,36.49,36.37,36.42,671000.0,29.331,29.339,29.2425,29.2828,671000.0
2014-03-06 15:30:00,36.42,36.48,36.32,36.34,1779400.0,29.2828,29.331,29.2023,29.2184,1779400.0
2014-03-07 09:30:00,36.48,36.55,36.1,36.34,855000.0,29.331,29.3873,29.0255,29.2184,855000.0
2014-03-07 10:00:00,36.35,36.42,36.26,36.28,741200.0,29.2265,29.2828,29.1541,29.1702,741200.0
2014-03-07 10:30:00,36.28,36.34,36.24,36.24,466600.0,29.1702,29.2184,29.138,29.138,466600.0
2014-03-07 11:00:00,36.24,36.26,36.12,36.23,422400.0,29.138,29.1541,29.0415,29.13,422400.0
2014-03-07 11:30:00,36.23,36.34,36.2,36.33,427000.0,29.13,29.2184,29.1059,29.2104,427000.0
2014-03-07 12:00:00,36.33,36.44,36.29,36.41,404000.0,29.2104,29.2988,29.1782,29.2747,404000.0
2014-03-07 12:30:00,36.41,36.41,36.3,36.31,342200.0,29.2747,29.2747,29.1863,29.1943,342200.0
2014-03-07 13:00:00,36.31,36.37,36.29,36.32,377000.0,29.1943,29.2425,29.1782,29.2023,377000.0
2014-03-07 13:30:00,36.32,36.38,36.3,36.36,381800.0,29.2023,29.2506,29.1863,29.2345,381800.0
2014-03-07 14:00:00,36.37,36.45,36.37,36.44,464000.0,29.2425,29.3069,29.2425,29.2988,464000.0
2014-03-07 14:30:00,36.44,36.52,36.43,36.5,517400.0,29.2988,29.3632,29.2908,29.3471,517400.0
2014-03-07 15:00:00,36.5,36.54,36.49,36.49,567200.0,29.3471,29.3792,29.339,29.339,567200.0
2014-03-07 15:30:00,36.49,36.54,36.45,36.54,1295200.0,29.339,29.3792,29.3069,29.3792,1295200.0
2014-03-10 09:30:00,36.63,36.78,36.54,36.69,763600.0,29.4516,29.5722,29.3792,29.4998,763600.0
2014-03-10 10:00:00,36.7,36.71,36.47,36.6,913400.0,29.5079,29.5159,29.323,29.4275,913400.0
2014-03-10 10:30:00,36.6,36.6,36.4,36.47,689600.0,29.4275,29.4275,29.2667,29.323,689600.0
2014-03-10 11:00:00,36.47,36.6,36.42,36.58,614400.0,29.323,29.4275,29.2828,29.4114,614400.0
2014-03-10 11:30:00,36.57,36.65,36.57,36.62,477400.0,29.4034,29.4677,29.4034,29.4436,477400.0
2014-03-10 12:00:00,36.63,36.71,36.6,36.7,416400.0,29.4516,29.5159,29.4275,29.5079,416400.0
2014-03-10 12:30:00,36.7,36.73,36.64,36.71,313800.0,29.5079,29.532,29.4596,29.5159,313800.0
2014-03-10 13:00:00,36.71,36.8,36.69,36.72,503000.0,29.5159,29.5883,29.4998,29.524,503000.0
2014-03-10 13:30:00,36.72,36.74,36.63,36.72,339600.0,29.524,29.54,29.4516,29.524,339600.0
2014-03-10 14:00:00,36.72,36.77,36.67,36.7,393800.0,29.524,29.5642,29.4838,29.5079,393800.0
2014-03-10 14:30:00,36.7,36.73,36.64,36.72,527000.0,29.5079,29.532,29.4596,29.524,527000.0
2014-03-10 15:00:00,36.72,36.74,36.68,36.71,503600.0,29.524,29.54,29.4918,29.5159,503600.0
2014-03-10 15:30:00,36.71,36.82,36.71,36.8,1114200.0,29.5159,29.6044,29.5159,29.5883,1114200.0
2014-03-11 09:30:00,36.98,37.48,36.93,37.48,2251400.0,29.733,30.135,29.6928,30.135,2251400.0
2014-03-11 10:00:00,37.47,37.71,37.42,37.57,2559000.0,30.127,30.3199,30.0868,30.2074,2559000.0
2014-03-11 10:30:00,37.58,37.59,37.42,37.49,1173800.0,30.2154,30.2235,30.0868,30.1431,1173800.0
2014-03-11 11:00:00,37.49,37.52,37.29,37.39,752400.0,30.1431,30.1672,29.9823,30.0627,752400.0
2014-03-11 11:30:00,37.4,37.47,37.34,37.43,711600.0,30.0707,30.127,30.0225,30.0948,711600.0
2014-03-11 12:00:00,37.43,37.66,37.43,37.66,1430000.0,30.0948,30.2797,30.0948,30.2797,1430000.0
2014-03-11 12:30:00,37.66,37.68,37.57,37.57,877000.0,30.2797,30.2958,30.2074,30.2074,877000.0
2014-03-11 13:00:00,37.57,37.6,37.52,37.53,526000.0,30.2074,30.2315,30.1672,30.1752,526000.0
2014-03-11 13:30:00,37.52,37.65,37.5,37.64,686600.0,30.1672,30.2717,30.1511,30.2637,686600.0
2014-03-11 14:00:00,37.63,37.67,37.6,37.62,832000.0,30.2556,30.2878,30.2315,30.2476,832000.0
2014-03-11 14:30:00,37.62,37.68,37.57,37.6,866200.0,30.2476,30.2958,30.2074,30.2315,866200.0
2014-03-11 15:00:00,37.6,37.6,37.38,37.48,1525600.0,30.2315,30.2315,30.0546,30.135,1525600.0
2014-03-11 15:30:00,37.48,37.52,37.38,37.52,1890400.0,30.135,30.1672,30.0546,30.1672,1890400.0
2014-03-12 09:30:00,37.27,37.45,37.25,37.3,1324600.0,29.9662,30.1109,29.9501,29.9903,1324600.0
2014-03-12 10:00:00,37.28,37.6,37.27,37.54,1142600.0,29.9742,30.2315,29.9662,30.1833,1142600.0
2014-03-12 10:30:00,37.53,37.67,37.51,37.62,602200.0,30.1752,30.2878,30.1591,30.2476,602200.0
2014-03-12 11:00:00,37.63,37.67,37.58,37.64,508200.0,30.2556,30.2878,30.2154,30.2637,508200.0
2014-03-12 11:30:00,37.65,37.71,37.62,37.65,592200.0,30.2717,30.3199,30.2476,30.2717,592200.0
2014-03-12 12:00:00,37.65,37.75,37.64,37.69,450000.0,30.2717,30.3521,30.2637,30.3039,450000.0
2014-03-12 12:30:00,37.7,37.75,37.65,37.75,418800.0,30.3119,30.3521,30.2717,30.3521,418800.0
2014-03-12 13:00:00,37.74,37.75,37.6,37.63,382000.0,30.3441,30.3521,30.2315,30.2556,382000.0
2014-03-12 13:30:00,37.63,37.63,37.54,37.57,425200.0,30.2556,30.2556,30.1833,30.2074,425200.0
2014-03-12 14:00:00,37.57,37.62,37.52,37.55,479600.0,30.2074,30.2476,30.1672,30.1913,479600.0
2014-03-12 14:30:00,37.56,37.65,37.51,37.59,459800.0,30.1993,30.2717,30.1591,30.2235,459800.0
2014-03-12 15:00:00,37.59,37.67,37.58,37.63,729600.0,30.2235,30.2878,30.2154,30.2556,729600.0
2014-03-12 15:30:00,37.63,37.83,37.62,37.82,1581600.0,30.2556,30.4164,30.2476,30.4084,1581600.0
2014-03-13 09:30:00,37.93,38.21,37.76,37.85,1158400.0,30.4968,30.722,30.3602,30.4325,1158400.0
2014-03-13 10:00:00,37.86,37.86,37.65,37.76,619200.0,30.4406,30.4406,30.2717,30.3602,619200.0
2014-03-13 10:30:00,37.76,37.79,37.57,37.6,497600.0,30.3602,30.3843,30.2074,30.2315,497600.0
2014-03-13 11:00:00,37.59,37.69,37.53,37.54,454600.0,30.2235,30.3039,30.1752,30.1833,454600.0
2014-03-13 11:30:00,37.53,37.62,37.51,37.59,559200.0,30.1752,30.2476,30.1591,30.2235,559200.0
2014-03-13 12:00:00,37.59,37.63,37.55,37.57,647400.0,30.2235,30.2556,30.1913,30.2074,647400.0
2014-03-13 12:30:00,37.57,37.57,37.42,37.43,968200.0,30.2074,30.2074,30.0868,30.0948,968200.0
2014-03-13 13:00:00,37.42,37.43,37.26,37.35,838800.0,30.0868,30.0948,29.9581,30.0305,838800.0
2014-03-13 13:30:00,37.35,37.37,37.16,37.17,621800.0,30.0305,30.0466,29.8777,29.8858,621800.0
2014-03-13 14:00:00,37.18,37.23,37.12,37.15,595000.0,29.8938,29.934,29.8456,29.8697,595000.0
2014-03-13 14:30:00,37.15,37.24,37.11,37.14,611200.0,29.8697,29.9421,29.8375,29.8617,611200.0
2014-03-13 15:00:00,37.15,37.17,37.02,37.1,732400.0,29.8697,29.8858,29.7652,29.8295,732400.0
2014-03-13 15:30:00,37.1,37.23,37.09,37.22,1713400.0,29.8295,29.934,29.8215,29.926,1713400.0
2014-03-14 09:30:00,37.05,37.45,37.01,37.14,1094800.0,29.7893,30.1109,29.7571,29.8617,1094800.0
2014-03-14 10:00:00,37.15,37.41,37.13,37.27,493800.0,29.8697,30.0787,29.8536,29.9662,493800.0
2014-03-14 10:30:00,37.29,37.31,37.15,37.18,388200.0,29.9823,29.9983,29.8697,29.8938,388200.0
2014-03-14 11:00:00,37.18,37.22,37.11,37.2,1053000.0,29.8938,29.926,29.8375,29.9099,1053000.0
2014-03-14 11:30:00,37.2,37.41,37.17,37.39,438400.0,29.9099,30.0787,29.8858,30.0627,438400.0
2014-03-14 12:00:00,37.38,37.42,37.3,37.3,295400.0,30.0546,30.0868,29.9903,29.9903,295400.0
2014-03-14 12:30:00,37.3,37.35,37.24,37.32,400200.0,29.9903,30.0305,29.9421,30.0064,400200.0
2014-03-14 13:00:00,37.32,37.35,37.25,37.3,225800.0,30.0064,30.0305,29.9501,29.9903,225800.0
2014-03-14 13:30:00,37.3,37.34,37.24,37.29,292800.0,29.9903,30.0225,29.9421,29.9823,292800.0
2014-03-14 14:00:00,37.29,37.29,37.2,37.23,420000.0,29.9823,29.9823,29.9099,29.934,420000.0
2014-03-14 14:30:00,37.23,37.23,37.12,37.13,770400.0,29.934,29.934,29.8456,29.8536,770400.0
2014-03-14 15:00:00,37.13,37.16,37.07,37.16,702200.0,29.8536,29.8777,29.8054,29.8777,702200.0
2014-03-14 15:30:00,37.16,37.21,37.11,37.13,988400.0,29.8777,29.9179,29.8375,29.8536,988400.0
2014-03-17 09:30:00,37.41,37.49,37.29,37.29,995200.0,30.0787,30.1431,29.9823,29.9823,995200.0
2014-03-17 10:00:00,37.29,37.46,37.28,37.3,580400.0,29.9823,30.1189,29.9742,29.9903,580400.0
2014-03-17 10:30:00,37.31,37.37,37.21,37.27,687200.0,29.9983,30.0466,29.9179,29.9662,687200.0
2014-03-17 11:00:00,37.26,37.41,37.25,37.35,793200.0,29.9581,30.0787,29.9501,30.0305,793200.0
2014-03-17 11:30:00,37.35,37.44,37.3,37.42,428400.0,30.0305,30.1029,29.9903,30.0868,428400.0
2014-03-17 12:00:00,37.42,37.45,37.35,37.37,427000.0,30.0868,30.1109,30.0305,30.0466,427000.0
2014-03-17 12:30:00,37.38,37.4,37.31,37.31,699200.0,30.0546,30.0707,29.9983,29.9983,699200.0
2014-03-17 13:00:00,37.31,37.33,37.01,37.02,1044800.0,29.9983,30.0144,29.7571,29.7652,1044800.0
2014-03-17 13:30:00,37.01,37.18,36.91,37.09,1414800.0,29.7571,29.8938,29.6767,29.8215,1414800.0
2014-03-17 14:00:00,37.09,37.24,37.09,37.2,421400.0,29.8215,29.9421,29.8215,29.9099,421400.0
2014-03-17 14:30:00,37.2,37.22,37.1,37.22,415600.0,29.9099,29.926,29.8295,29.926,415600.0
2014-03-17 15:00:00,37.22,37.22,37.12,37.15,462800.0,29.926,29.926,29.8456,29.8697,462800.0
2014-03-17 15:30:00,37.16,37.18,37.06,37.09,1136800.0,29.8777,29.8938,29.7973,29.8215,1136800.0
2014-03-18 09:30:00,37.27,37.38,37.02,37.34,699400.0,29.9662,30.0546,29.7652,30.0225,699400.0
2014-03-18 10:00:00,37.34,37.4,37.14,37.24,507400.0,30.0225,30.0707,29.8617,29.9421,507400.0
2014-03-18 10:30:00,37.24,37.27,37.21,37.27,318200.0,29.9421,29.9662,29.9179,29.9662,318200.0
2014-03-18 11:00:00,37.27,37.31,37.22,37.27,333200.0,29.9662,29.9983,29.926,29.9662,333200.0
2014-03-18 11:30:00,37.28,37.35,37.26,37.33,262200.0,29.9742,30.0305,29.9581,30.0144,262200.0
2014-03-18 12:00:00,37.33,37.33,37.2,37.23,168200.0,30.0144,30.0144,29.9099,29.934,168200.0
2014-03-18 12:30:00,37.23,37.29,37.22,37.26,163600.0,29.934,29.9823,29.926,29.9581,163600.0
2014-03-18 13:00:00,37.26,37.33,37.22,37.32,282400.0,29.9581,30.0144,29.926,30.0064,282400.0
2014-03-18 13:30:00,37.32,37.42,37.32,37.35,317000.0,30.0064,30.0868,30.0064,30.0305,317000.0
2014-03-18 14:00:00,37.35,37.38,37.34,37.36,191800.0,30.0305,30.0546,30.0225,30.0385,191800.0
2014-03-18 14:30:00,37.36,37.37,37.31,37.36,399600.0,30.0385,30.0466,29.9983,30.0385,399600.0
2014-03-18 15:00:00,37.37,37.37,37.27,37.3,289000.0,30.0466,30.0466,29.9662,29.9903,289000.0
2014-03-18 15:30:00,37.3,37.35,37.29,37.31,956800.0,29.9903,30.0305,29.9823,29.9983,956800.0
2014-03-19 09:30:00,37.5,37.79,37.41,37.71,1945800.0,30.1511,30.3843,30.0787,30.3199,1945800.0
2014-03-19 10:00:00,37.72,37.91,37.62,37.88,1337600.0,30.328,30.4808,30.2476,30.4566,1337600.0
2014-03-19 10:30:00,37.9,37.94,37.62,37.66,1704200.0,30.4727,30.5049,30.2476,30.2797,1704200.0
2014-03-19 11:00:00,37.66,37.85,37.6,37.74,780000.0,30.2797,30.4325,30.2315,30.3441,780000.0
2014-03-19 11:30:00,37.74,37.88,37.71,37.87,563400.0,30.3441,30.4566,30.3199,30.4486,563400.0
2014-03-19 12:00:00,37.87,38.67,37.86,38.5,3864000.0,30.4486,31.0918,30.4406,30.9551,3864000.0
2014-03-19 12:30:00,38.49,38.58,38.32,38.37,2040600.0,30.9471,31.0195,30.8104,30.8506,2040600.0
2014-03-19 13:00:00,38.37,38.53,38.1,38.1,1971000.0,30.8506,30.9793,30.6335,30.6335,1971000.0
2014-03-19 13:30:00,38.1,38.17,38.01,38.06,1348400.0,30.6335,30.6898,30.5612,30.6014,1348400.0
2014-03-19 14:00:00,38.06,38.13,37.93,38.02,1317800.0,30.6014,30.6576,30.4968,30.5692,1317800.0
2014-03-19 14:30:00,38.02,38.07,37.81,37.98,1267000.0,30.5692,30.6094,30.4004,30.537,1267000.0
2014-03-19 15:00:00,37.98,37.98,37.6,37.85,1454600.0,30.537,30.537,30.2315,30.4325,1454600.0
2014-03-19 15:30:00,37.86,38.1,37.84,37.96,2472800.0,30.4406,30.6335,30.4245,30.521,2472800.0
2014-03-20 09:30:00,38.17,38.45,37.8,37.99,1734200.0,30.6898,30.9149,30.3923,30.5451,1734200.0
2014-03-20 10:00:00,37.99,38.27,37.96,38.24,1080800.0,30.5451,30.7702,30.521,30.7461,1080800.0
2014-03-20 10:30:00,38.24,38.3,38.13,38.2,597800.0,30.7461,30.7943,30.6576,30.7139,597800.0
2014-03-20 11:00:00,38.2,38.21,38.1,38.13,673200.0,30.7139,30.722,30.6335,30.6576,673200.0
2014-03-20 11:30:00,38.13,38.2,38.05,38.19,471000.0,30.6576,30.7139,30.5933,30.7059,471000.0
2014-03-20 12:00:00,38.18,38.23,38.09,38.17,650600.0,30.6978,30.738,30.6255,30.6898,650600.0
2014-03-20 12:30:00,38.17,38.19,38.13,38.17,506600.0,30.6898,30.7059,30.6576,30.6898,506600.0
2014-03-20 13:00:00,38.17,38.21,38.11,38.16,502200.0,30.6898,30.722,30.6416,30.6818,502200.0
2014-03-20 13:30:00,38.17,38.31,38.17,38.27,516400.0,30.6898,30.8024,30.6898,30.7702,516400.0
2014-03-20 14:00:00,38.27,38.47,38.25,38.45,1031000.0,30.7702,30.931,30.7541,30.9149,1031000.0
2014-03-20 14:30:00,38.45,38.57,38.41,38.56,1113400.0,30.9149,31.0114,30.8828,31.0034,1113400.0
2014-03-20 15:00:00,38.56,38.57,38.35,38.38,1095000.0,31.0034,31.0114,30.8345,30.8586,1095000.0
2014-03-20 15:30:00,38.38,38.49,38.35,38.48,1910600.0,30.8586,30.9471,30.8345,30.9391,1910600.0
2014-03-21 09:30:00,38.9,39.32,38.76,38.84,4270400.0,31.2767,31.6144,31.1642,31.2285,4270400.0
2014-03-21 10:00:00,38.84,38.86,38.71,38.8,881000.0,31.2285,31.2446,31.124,31.1963,881000.0
2014-03-21 10:30:00,38.8,38.88,38.73,38.83,638000.0,31.1963,31.2607,31.1401,31.2205,638000.0
2014-03-21 11:00:00,38.82,38.84,38.66,38.69,573600.0,31.2124,31.2285,31.0838,31.1079,573600.0
2014-03-21 11:30:00,38.7,38.71,38.58,38.66,725000.0,31.1159,31.124,31.0195,31.0838,725000.0
2014-03-21 12:00:00,38.66,38.8,38.66,38.79,648600.0,31.0838,31.1963,31.0838,31.1883,648600.0
2014-03-21 12:30:00,38.79,38.79,38.66,38.71,547600.0,31.1883,31.1883,31.0838,31.124,547600.0
2014-03-21 13:00:00,38.71,38.72,38.65,38.66,599200.0,31.124,31.132,31.0757,31.0838,599200.0
2014-03-21 13:30:00,38.66,38.67,38.55,38.56,505600.0,31.0838,31.0918,30.9953,31.0034,505600.0
2014-03-21 14:00:00,38.56,38.62,38.49,38.49,578400.0,31.0034,31.0516,30.9471,30.9471,578400.0
2014-03-21 14:30:00,38.49,38.51,38.42,38.47,740800.0,30.9471,30.9632,30.8908,30.931,740800.0
2014-03-21 15:00:00,38.46,38.55,38.4,38.48,887000.0,30.923,30.9953,30.8747,30.9391,887000.0
2014-03-21 15:30:00,38.48,38.48,38.31,38.35,1748000.0,30.9391,30.9391,30.8024,30.8345,1748000.0
2014-03-24 09:30:00,38.45,38.56,38.02,38.3,863400.0,30.9149,31.0034,30.5692,30.7943,863400.0
2014-03-24 10:00:00,38.3,38.31,37.9,38.06,823400.0,30.7943,30.8024,30.4727,30.6014,823400.0
2014-03-24 10:30:00,38.07,38.15,37.91,38.02,711800.0,30.6094,30.6737,30.4808,30.5692,711800.0
2014-03-24 11:00:00,38.02,38.03,37.85,37.99,744200.0,30.5692,30.5772,30.4325,30.5451,744200.0
2014-03-24 11:30:00,37.97,37.99,37.76,37.83,688200.0,30.529,30.5451,30.3602,30.4164,688200.0
2014-03-24 12:00:00,37.83,37.89,37.69,37.71,484600.0,30.4164,30.4647,30.3039,30.3199,484600.0
2014-03-24 12:30:00,37.71,37.77,37.6,37.7,473200.0,30.3199,30.3682,30.2315,30.3119,473200.0
2014-03-24 13:00:00,37.7,37.8,37.66,37.75,427000.0,30.3119,30.3923,30.2797,30.3521,427000.0
2014-03-24 13:30:00,37.75,37.88,37.75,37.85,361600.0,30.3521,30.4566,30.3521,30.4325,361600.0
2014-03-24 14:00:00,37.85,37.92,37.82,37.91,350000.0,30.4325,30.4888,30.4084,30.4808,350000.0
2014-03-24 14:30:00,37.91,37.98,37.86,37.87,496000.0,30.4808,30.537,30.4406,30.4486,496000.0
2014-03-24 15:00:00,37.88,37.97,37.79,37.97,575200.0,30.4566,30.529,30.3843,30.529,575200.0
2014-03-24 15:30:00,37.97,38.02,37.88,37.88,1140000.0,30.529,30.5692,30.4566,30.4566,1140000.0
2014-03-25 09:30:00,38.23,38.26,37.8,37.94,841800.0,30.738,30.7622,30.3923,30.5049,841800.0
2014-03-25 10:00:00,37.94,38.04,37.63,37.74,881200.0,30.5049,30.5853,30.2556,30.3441,881200.0
2014-03-25 10:30:00,37.73,37.73,37.34,37.36,879200.0,30.336,30.336,30.0225,30.0385,879200.0
2014-03-25 11:00:00,37.35,37.51,37.35,37.4,423000.0,30.0305,30.1591,30.0305,30.0707,423000.0
2014-03-25 11:30:00,37.4,37.43,37.15,37.27,1099000.0,30.0707,30.0948,29.8697,29.9662,1099000.0
2014-03-25 12:00:00,37.27,37.35,37.19,37.22,661000.0,29.9662,30.0305,29.9019,29.926,661000.0
2014-03-25 12:30:00,37.22,37.37,37.2,37.32,566000.0,29.926,30.0466,29.9099,30.0064,566000.0
2014-03-25 13:00:00,37.32,37.45,37.31,37.42,421200.0,30.0064,30.1109,29.9983,30.0868,421200.0
2014-03-25 13:30:00,37.43,37.45,37.37,37.4,378400.0,30.0948,30.1109,30.0466,30.0707,378400.0
2014-03-25 14:00:00,37.4,37.49,37.38,37.4,403200.0,30.0707,30.1431,30.0546,30.0707,403200.0
2014-03-25 14:30:00,37.4,37.42,37.33,37.39,435000.0,30.0707,30.0868,30.0144,30.0627,435000.0
2014-03-25 15:00:00,37.39,37.42,37.34,37.35,521000.0,30.0627,30.0868,30.0225,30.0305,521000.0
2014-03-25 15:30:00,37.35,37.37,37.26,37.31,1291400.0,30.0305,30.0466,29.9581,29.9983,1291400.0
2014-03-26 09:30:00,37.47,37.49,37.16,37.21,640800.0,30.127,30.1431,29.8777,29.9179,640800.0
2014-03-26 10:00:00,37.22,37.35,37.16,37.24,334000.0,29.926,30.0305,29.8777,29.9421,334000.0
2014-03-26 10:30:00,37.24,37.3,37.15,37.21,257200.0,29.9421,29.9903,29.8697,29.9179,257200.0
2014-03-26 11:00:00,37.2,37.3,37.18,37.29,247000.0,29.9099,29.9903,29.8938,29.9823,247000.0
2014-03-26 11:30:00,37.29,37.29,37.14,37.24,207400.0,29.9823,29.9823,29.8617,29.9421,207400.0
2014-03-26 12:00:00,37.24,37.27,37.15,37.21,223200.0,29.9421,29.9662,29.8697,29.9179,223200.0
2014-03-26 12:30:00,37.22,37.29,37.16,37.21,300600.0,29.926,29.9823,29.8777,29.9179,300600.0
2014-03-26 13:00:00,37.21,37.23,36.99,37.0,383200.0,29.9179,29.934,29.741,29.7491,383200.0
2014-03-26 13:30:00,36.99,37.07,36.88,36.98,675400.0,29.741,29.8054,29.6526,29.733,675400.0
2014-03-26 14:00:00,36.97,37.04,36.91,37.04,517000.0,29.725,29.7812,29.6767,29.7812,517000.0
2014-03-26 14:30:00,37.04,37.06,36.96,37.0,456400.0,29.7812,29.7973,29.7169,29.7491,456400.0
2014-03-26 15:00:00,37.0,37.02,36.9,36.91,475200.0,29.7491,29.7652,29.6687,29.6767,475200.0
2014-03-26 15:30:00,36.92,36.96,36.76,36.77,1437000.0,29.6848,29.7169,29.5561,29.5642,1437000.0
2014-03-27 09:30:00,36.59,36.98,36.35,36.58,1216000.0,29.4194,29.733,29.2265,29.4114,1216000.0
2014-03-27 10:00:00,36.58,36.82,36.48,36.66,691800.0,29.4114,29.6044,29.331,29.4757,691800.0
2014-03-27 10:30:00,36.67,36.73,36.59,36.6,660200.0,29.4838,29.532,29.4194,29.4275,660200.0
2014-03-27 11:00:00,36.6,36.66,36.55,36.58,444000.0,29.4275,29.4757,29.3873,29.4114,444000.0
2014-03-27 11:30:00,36.57,36.6,36.5,36.6,616200.0,29.4034,29.4275,29.3471,29.4275,616200.0
2014-03-27 12:00:00,36.6,36.62,36.52,36.59,329800.0,29.4275,29.4436,29.3632,29.4194,329800.0
2014-03-27 12:30:00,36.59,36.61,36.51,36.55,251200.0,29.4194,29.4355,29.3551,29.3873,251200.0
2014-03-27 13:00:00,36.55,36.66,36.51,36.59,327800.0,29.3873,29.4757,29.3551,29.4194,327800.0
2014-03-27 13:30:00,36.6,36.6,36.45,36.46,316400.0,29.4275,29.4275,29.3069,29.3149,316400.0
2014-03-27 14:00:00,36.46,36.48,36.38,36.43,435600.0,29.3149,29.331,29.2506,29.2908,435600.0
2014-03-27 14:30:00,36.44,36.47,36.38,36.38,410200.0,29.2988,29.323,29.2506,29.2506,410200.0
2014-03-27 15:00:00,36.39,36.67,36.38,36.63,925600.0,29.2586,29.4838,29.2506,29.4516,925600.0
2014-03-27 15:30:00,36.63,36.77,36.63,36.7,1820800.0,29.4516,29.5642,29.4516,29.5079,1820800.0
2014-03-28 09:30:00,36.66,37.0,36.52,36.8,1439000.0,29.4757,29.7491,29.3632,29.5883,1439000.0
2014-03-28 10:00:00,36.79,37.01,36.79,36.88,496200.0,29.5802,29.7571,29.5802,29.6526,496200.0
2014-03-28 10:30:00,36.87,37.03,36.85,36.89,460400.0,29.6446,29.7732,29.6285,29.6606,460400.0
2014-03-28 11:00:00,36.9,36.92,36.82,36.82,267600.0,29.6687,29.6848,29.6044,29.6044,267600.0
2014-03-28 11:30:00,36.82,36.86,36.76,36.84,179200.0,29.6044,29.6365,29.5561,29.6204,179200.0
2014-03-28 12:00:00,36.85,36.89,36.82,36.84,135000.0,29.6285,29.6606,29.6044,29.6204,135000.0
2014-03-28 12:30:00,36.84,36.88,36.82,36.87,161600.0,29.6204,29.6526,29.6044,29.6446,161600.0
2014-03-28 13:00:00,36.86,36.92,36.82,36.9,225600.0,29.6365,29.6848,29.6044,29.6687,225600.0
2014-03-28 13:30:00,36.91,36.95,36.85,36.92,254400.0,29.6767,29.7089,29.6285,29.6848,254400.0
2014-03-28 14:00:00,36.92,36.92,36.75,36.81,395600.0,29.6848,29.6848,29.5481,29.5963,395600.0
2014-03-28 14:30:00,36.81,36.81,36.67,36.73,269800.0,29.5963,29.5963,29.4838,29.532,269800.0
2014-03-28 15:00:00,36.73,36.79,36.69,36.77,286800.0,29.532,29.5802,29.4998,29.5642,286800.0
2014-03-28 15:30:00,36.77,36.88,36.77,36.85,965200.0,29.5642,29.6526,29.5642,29.6285,965200.0
2014-03-31 09:30:00,36.95,37.2,36.9,37.12,548800.0,29.7089,29.9099,29.6687,29.8456,548800.0
2014-03-31 10:00:00,37.13,37.17,36.98,37.07,276200.0,29.8536,29.8858,29.733,29.8054,276200.0
2014-03-31 10:30:00,37.08,37.11,36.94,36.97,214000.0,29.8134,29.8375,29.7008,29.725,214000.0
2014-03-31 11:00:00,36.98,36.99,36.78,36.84,430400.0,29.733,29.741,29.5722,29.6204,430400.0
2014-03-31 11:30:00,36.84,36.91,36.78,36.85,273000.0,29.6204,29.6767,29.5722,29.6285,273000.0
2014-03-31 12:00:00,36.85,36.95,36.82,36.87,552800.0,29.6285,29.7089,29.6044,29.6446,552800.0
2014-03-31 12:30:00,36.87,36.9,36.75,36.75,335800.0,29.6446,29.6687,29.5481,29.5481,335800.0
2014-03-31 13:00:00,36.76,36.79,36.66,36.74,332600.0,29.5561,29.5802,29.4757,29.54,332600.0
2014-03-31 13:30:00,36.74,36.77,36.59,36.62,321800.0,29.54,29.5642,29.4194,29.4436,321800.0
2014-03-31 14:00:00,36.62,36.75,36.61,36.66,377000.0,29.4436,29.5481,29.4355,29.4757,377000.0
2014-03-31 14:30:00,36.65,36.67,36.63,36.67,391200.0,29.4677,29.4838,29.4516,29.4838,391200.0
2014-03-31 15:00:00,36.67,36.73,36.64,36.71,414000.0,29.4838,29.532,29.4596,29.5159,414000.0
2014-03-31 15:30:00,36.71,36.75,36.63,36.69,1165800.0,29.5159,29.5481,29.4516,29.4998,1165800.0
2014-04-01 09:30:00,36.82,37.3,36.71,37.29,1023800.0,29.6044,29.9903,29.5159,29.9823,1023800.0
2014-04-01 10:00:00,37.3,37.49,37.28,37.45,910400.0,29.9903,30.1431,29.9742,30.1109,910400.0
2014-04-01 10:30:00,37.45,37.48,37.27,37.27,635400.0,30.1109,30.135,29.9662,29.9662,635400.0
2014-04-01 11:00:00,37.27,37.32,37.15,37.17,440800.0,29.9662,30.0064,29.8697,29.8858,440800.0
2014-04-01 11:30:00,37.17,37.22,37.08,37.09,417600.0,29.8858,29.926,29.8134,29.8215,417600.0
2014-04-01 12:00:00,37.09,37.1,37.05,37.08,305800.0,29.8215,29.8295,29.7893,29.8134,305800.0
2014-04-01 12:30:00,37.08,37.1,37.02,37.07,286000.0,29.8134,29.8295,29.7652,29.8054,286000.0
2014-04-01 13:00:00,37.05,37.07,36.98,37.0,224600.0,29.7893,29.8054,29.733,29.7491,224600.0
2014-04-01 13:30:00,37.0,37.02,36.95,36.97,420600.0,29.7491,29.7652,29.7089,29.725,420600.0
2014-04-01 14:00:00,36.97,37.02,36.96,36.96,381200.0,29.725,29.7652,29.7169,29.7169,381200.0
2014-04-01 14:30:00,36.97,36.99,36.94,36.96,367400.0,29.725,29.741,29.7008,29.7169,367400.0
2014-04-01 15:00:00,36.96,36.98,36.92,36.97,474800.0,29.7169,29.733,29.6848,29.725,474800.0
2014-04-01 15:30:00,36.97,37.02,36.91,37.01,1368600.0,29.725,29.7652,29.6767,29.7571,1368600.0
2014-04-02 09:30:00,37.18,37.19,36.73,36.74,975200.0,29.8938,29.9019,29.532,29.54,975200.0
2014-04-02 10:00:00,36.75,37.03,36.74,36.95,636000.0,29.5481,29.7732,29.54,29.7089,636000.0
2014-04-02 10:30:00,36.95,36.96,36.85,36.9,365400.0,29.7089,29.7169,29.6285,29.6687,365400.0
2014-04-02 11:00:00,36.9,36.94,36.82,36.88,403600.0,29.6687,29.7008,29.6044,29.6526,403600.0
2014-04-02 11:30:00,36.88,36.91,36.8,36.86,247400.0,29.6526,29.6767,29.5883,29.6365,247400.0
2014-04-02 12:00:00,36.85,36.86,36.77,36.8,393600.0,29.6285,29.6365,29.5642,29.5883,393600.0
2014-04-02 12:30:00,36.8,36.87,36.8,36.85,411000.0,29.5883,29.6446,29.5883,29.6285,411000.0
2014-04-02 13:00:00,36.85,36.87,36.73,36.76,353200.0,29.6285,29.6446,29.532,29.5561,353200.0
2014-04-02 13:30:00,36.76,36.8,36.67,36.69,424600.0,29.5561,29.5883,29.4838,29.4998,424600.0
2014-04-02 14:00:00,36.7,36.74,36.65,36.69,515400.0,29.5079,29.54,29.4677,29.4998,515400.0
2014-04-02 14:30:00,36.69,36.75,36.62,36.75,588600.0,29.4998,29.5481,29.4436,29.5481,588600.0
2014-04-02 15:00:00,36.75,36.82,36.75,36.8,590400.0,29.5481,29.6044,29.5481,29.5883,590400.0
2014-04-02 15:30:00,36.8,36.88,36.78,36.83,1168600.0,29.5883,29.6526,29.5722,29.6124,1168600.0
2014-04-03 09:30:00,36.93,37.17,36.82,37.11,646000.0,29.6928,29.8858,29.6044,29.8375,646000.0
2014-04-03 10:00:00,37.12,37.12,36.82,36.83,624000.0,29.8456,29.8456,29.6044,29.6124,624000.0
2014-04-03 10:30:00,36.83,36.93,36.81,36.93,344600.0,29.6124,29.6928,29.5963,29.6928,344600.0
2014-04-03 11:00:00,36.93,36.99,36.84,36.85,341600.0,29.6928,29.741,29.6204,29.6285,341600.0
2014-04-03 11:30:00,36.85,36.87,36.69,36.74,301200.0,29.6285,29.6446,29.4998,29.54,301200.0
2014-04-03 12:00:00,36.74,36.77,36.66,36.69,207200.0,29.54,29.5642,29.4757,29.4998,207200.0
2014-04-03 12:30:00,36.68,36.69,36.58,36.58,244000.0,29.4918,29.4998,29.4114,29.4114,244000.0
2014-04-03 13:00:00,36.58,36.59,36.49,36.54,435400.0,29.4114,29.4194,29.339,29.3792,435400.0
2014-04-03 13:30:00,36.53,36.65,36.52,36.62,422000.0,29.3712,29.4677,29.3632,29.4436,422000.0
2014-04-03 14:00:00,36.62,36.63,36.51,36.51,201000.0,29.4436,29.4516,29.3551,29.3551,201000.0
2014-04-03 14:30:00,36.51,36.52,36.41,36.49,366200.0,29.3551,29.3632,29.2747,29.339,366200.0
2014-04-03 15:00:00,36.49,36.57,36.48,36.56,469200.0,29.339,29.4034,29.331,29.3953,469200.0
2014-04-03 15:30:00,36.56,36.57,36.49,36.55,1231400.0,29.3953,29.4034,29.339,29.3873,1231400.0
2014-04-04 09:30:00,36.77,36.95,36.47,36.64,659600.0,29.5642,29.7089,29.323,29.4596,659600.0
2014-04-04 10:00:00,36.63,36.66,36.44,36.55,486400.0,29.4516,29.4757,29.2988,29.3873,486400.0
2014-04-04 10:30:00,36.55,36.62,36.28,36.3,570200.0,29.3873,29.4436,29.1702,29.1863,570200.0
2014-04-04 11:00:00,36.3,36.3,36.05,36.12,831800.0,29.1863,29.1863,28.9853,29.0415,831800.0
2014-04-04 11:30:00,36.11,36.21,35.98,36.03,815400.0,29.0335,29.1139,28.929,28.9692,815400.0
2014-04-04 12:00:00,36.03,36.1,35.85,36.06,666600.0,28.9692,29.0255,28.8245,28.9933,666600.0
2014-04-04 12:30:00,36.06,36.08,35.91,35.96,572800.0,28.9933,29.0094,28.8727,28.9129,572800.0
2014-04-04 13:00:00,35.96,36.01,35.86,35.87,453200.0,28.9129,28.9531,28.8325,28.8405,453200.0
2014-04-04 13:30:00,35.87,35.99,35.81,35.92,586400.0,28.8405,28.937,28.7923,28.8807,586400.0
2014-04-04 14:00:00,35.92,35.94,35.76,35.76,616200.0,28.8807,28.8968,28.7521,28.7521,616200.0
2014-04-04 14:30:00,35.76,35.79,35.66,35.79,1133000.0,28.7521,28.7762,28.6717,28.7762,1133000.0
2014-04-04 15:00:00,35.8,35.91,35.73,35.88,782200.0,28.7843,28.8727,28.728,28.8486,782200.0
2014-04-04 15:30:00,35.87,35.88,35.76,35.77,1633400.0,28.8405,28.8486,28.7521,28.7601,1633400.0
2014-04-07 09:30:00,35.6,35.69,35.16,35.37,1823200.0,28.6234,28.6958,28.2697,28.4385,1823200.0
2014-04-07 10:00:00,35.38,35.47,35.22,35.37,744800.0,28.4466,28.5189,28.3179,28.4385,744800.0
2014-04-07 10:30:00,35.37,35.43,35.21,35.33,755000.0,28.4385,28.4868,28.3099,28.4064,755000.0
2014-04-07 11:00:00,35.33,35.48,35.31,35.37,481200.0,28.4064,28.527,28.3903,28.4385,481200.0
2014-04-07 11:30:00,35.37,35.48,35.35,35.38,432200.0,28.4385,28.527,28.4224,28.4466,432200.0
2014-04-07 12:00:00,35.37,35.44,35.18,35.22,483200.0,28.4385,28.4948,28.2858,28.3179,483200.0
2014-04-07 12:30:00,35.22,35.34,35.19,35.26,459400.0,28.3179,28.4144,28.2938,28.3501,459400.0
2014-04-07 13:00:00,35.25,35.25,35.1,35.13,416400.0,28.342,28.342,28.2214,28.2456,416400.0
2014-04-07 13:30:00,35.13,35.14,35.02,35.06,463200.0,28.2456,28.2536,28.1571,28.1893,463200.0
2014-04-07 14:00:00,35.07,35.15,35.05,35.06,548400.0,28.1973,28.2616,28.1812,28.1893,548400.0
2014-04-07 14:30:00,35.06,35.21,35.04,35.18,646000.0,28.1893,28.3099,28.1732,28.2858,646000.0
2014-04-07 15:00:00,35.17,35.33,35.13,35.32,700400.0,28.2777,28.4064,28.2456,28.3983,700400.0
2014-04-07 15:30:00,35.32,35.32,35.2,35.22,1348600.0,28.3983,28.3983,28.3018,28.3179,1348600.0
2014-04-08 09:30:00,35.32,35.63,35.25,35.49,1502600.0,28.3983,28.6476,28.342,28.535,1502600.0
2014-04-08 10:00:00,35.49,35.67,35.38,35.39,520400.0,28.535,28.6797,28.4466,28.4546,520400.0
2014-04-08 10:30:00,35.38,35.74,35.38,35.63,679600.0,28.4466,28.736,28.4466,28.6476,679600.0
2014-04-08 11:00:00,35.63,35.84,35.62,35.82,667400.0,28.6476,28.8164,28.6395,28.8003,667400.0
2014-04-08 11:30:00,35.82,35.84,35.73,35.77,512600.0,28.8003,28.8164,28.728,28.7601,512600.0
2014-04-08 12:00:00,35.77,35.82,35.73,35.78,340400.0,28.7601,28.8003,28.728,28.7682,340400.0
2014-04-08 12:30:00,35.8,35.8,35.66,35.7,277600.0,28.7843,28.7843,28.6717,28.7038,277600.0
2014-04-08 13:00:00,35.7,35.85,35.69,35.82,377800.0,28.7038,28.8245,28.6958,28.8003,377800.0
2014-04-08 13:30:00,35.82,35.83,35.71,35.77,391200.0,28.8003,28.8084,28.7119,28.7601,391200.0
2014-04-08 14:00:00,35.76,35.78,35.67,35.7,395000.0,28.7521,28.7682,28.6797,28.7038,395000.0
2014-04-08 14:30:00,35.71,35.77,35.67,35.74,500600.0,28.7119,28.7601,28.6797,28.736,500600.0
2014-04-08 15:00:00,35.74,35.79,35.67,35.77,624000.0,28.736,28.7762,28.6797,28.7601,624000.0
2014-04-08 15:30:00,35.76,35.84,35.72,35.74,1189600.0,28.7521,28.8164,28.7199,28.736,1189600.0
2014-04-09 09:30:00,35.82,36.06,35.6,35.75,839800.0,28.8003,28.9933,28.6234,28.7441,839800.0
2014-04-09 10:00:00,35.75,35.92,35.64,35.85,775000.0,28.7441,28.8807,28.6556,28.8245,775000.0
2014-04-09 10:30:00,35.86,35.97,35.81,35.84,482400.0,28.8325,28.9209,28.7923,28.8164,482400.0
2014-04-09 11:00:00,35.84,35.9,35.79,35.83,206800.0,28.8164,28.8647,28.7762,28.8084,206800.0
2014-04-09 11:30:00,35.83,36.08,35.83,36.02,434800.0,28.8084,29.0094,28.8084,28.9611,434800.0
2014-04-09 12:00:00,36.02,36.07,35.97,36.06,345800.0,28.9611,29.0013,28.9209,28.9933,345800.0
2014-04-09 12:30:00,36.06,36.16,36.06,36.08,409000.0,28.9933,29.0737,28.9933,29.0094,409000.0
2014-04-09 13:00:00,36.08,36.11,36.01,36.05,253400.0,29.0094,29.0335,28.9531,28.9853,253400.0
2014-04-09 13:30:00,36.04,36.07,36.01,36.05,272000.0,28.9772,29.0013,28.9531,28.9853,272000.0
2014-04-09 14:00:00,36.05,36.32,36.05,36.27,650600.0,28.9853,29.2023,28.9853,29.1621,650600.0
2014-04-09 14:30:00,36.27,36.32,36.26,36.27,575400.0,29.1621,29.2023,29.1541,29.1621,575400.0
2014-04-09 15:00:00,36.26,36.34,36.22,36.24,613800.0,29.1541,29.2184,29.1219,29.138,613800.0
2014-04-09 15:30:00,36.24,36.3,36.21,36.24,1456800.0,29.138,29.1863,29.1139,29.138,1456800.0
2014-04-10 09:30:00,36.37,36.37,35.92,36.04,851200.0,29.2425,29.2425,28.8807,28.9772,851200.0
2014-04-10 10:00:00,36.04,36.09,35.85,35.97,1504600.0,28.9772,29.0174,28.8245,28.9209,1504600.0
2014-04-10 10:30:00,35.98,36.02,35.76,35.76,879200.0,28.929,28.9611,28.7521,28.7521,879200.0
2014-04-10 11:00:00,35.75,35.79,35.6,35.66,655000.0,28.7441,28.7762,28.6234,28.6717,655000.0
2014-04-10 11:30:00,35.66,35.74,35.56,35.63,468800.0,28.6717,28.736,28.5913,28.6476,468800.0
2014-04-10 12:00:00,35.63,35.68,35.39,35.48,670600.0,28.6476,28.6878,28.4546,28.527,670600.0
2014-04-10 12:30:00,35.47,35.49,35.35,35.35,505400.0,28.5189,28.535,28.4224,28.4224,505400.0
2014-04-10 13:00:00,35.35,35.42,35.2,35.27,471400.0,28.4224,28.4787,28.3018,28.3581,471400.0
2014-04-10 13:30:00,35.28,35.46,35.26,35.43,553600.0,28.3662,28.5109,28.3501,28.4868,553600.0
2014-04-10 14:00:00,35.42,35.55,35.38,35.46,555200.0,28.4787,28.5832,28.4466,28.5109,555200.0
2014-04-10 14:30:00,35.46,35.48,35.22,35.27,901600.0,28.5109,28.527,28.3179,28.3581,901600.0
2014-04-10 15:00:00,35.26,35.27,35.09,35.17,1313400.0,28.3501,28.3581,28.2134,28.2777,1313400.0
2014-04-10 15:30:00,35.16,35.27,35.1,35.12,2152600.0,28.2697,28.3581,28.2214,28.2375,2152600.0
2014-04-11 09:30:00,34.9,35.05,34.76,34.9,2256800.0,28.0606,28.1812,27.9481,28.0606,2256800.0
2014-04-11 10:00:00,34.9,35.02,34.68,34.96,1175800.0,28.0606,28.1571,27.8837,28.1089,1175800.0
2014-04-11 10:30:00,34.95,35.07,34.92,35.0,893000.0,28.1008,28.1973,28.0767,28.141,893000.0
2014-04-11 11:00:00,35.0,35.04,34.85,34.96,782000.0,28.141,28.1732,28.0204,28.1089,782000.0
2014-04-11 11:30:00,34.95,35.01,34.83,34.85,635200.0,28.1008,28.1491,28.0043,28.0204,635200.0
2014-04-11 12:00:00,34.85,34.95,34.76,34.79,451200.0,28.0204,28.1008,27.9481,27.9722,451200.0
2014-04-11 12:30:00,34.79,34.82,34.66,34.7,643600.0,27.9722,27.9963,27.8677,27.8998,643600.0
2014-04-11 13:00:00,34.7,34.73,34.63,34.68,670000.0,27.8998,27.9239,27.8435,27.8837,670000.0
2014-04-11 13:30:00,34.67,34.69,34.55,34.55,567800.0,27.8757,27.8918,27.7792,27.7792,567800.0
2014-04-11 14:00:00,34.55,34.65,34.52,34.55,693600.0,27.7792,27.8596,27.7551,27.7792,693600.0
2014-04-11 14:30:00,34.55,34.57,34.42,34.52,890000.0,27.7792,27.7953,27.6747,27.7551,890000.0
2014-04-11 15:00:00,34.52,34.63,34.43,34.56,1144200.0,27.7551,27.8435,27.6827,27.7873,1144200.0
2014-04-11 15:30:00,34.56,34.6,34.34,34.35,2906200.0,27.7873,27.8194,27.6104,27.6184,2906200.0
2014-04-14 09:30:00,34.82,34.94,34.43,34.67,2315800.0,27.9963,28.0928,27.6827,27.8757,2315800.0
2014-04-14 10:00:00,34.66,34.83,34.62,34.72,1435000.0,27.8677,28.0043,27.8355,27.9159,1435000.0
2014-04-14 10:30:00,34.73,35.02,34.71,34.93,867200.0,27.9239,28.1571,27.9079,28.0847,867200.0
2014-04-14 11:00:00,34.94,34.94,34.78,34.85,450400.0,28.0928,28.0928,27.9641,28.0204,450400.0
2014-04-14 11:30:00,34.85,34.88,34.73,34.74,396800.0,28.0204,28.0445,27.9239,27.932,396800.0
2014-04-14 12:00:00,34.74,34.84,34.71,34.84,291200.0,27.932,28.0124,27.9079,28.0124,291200.0
2014-04-14 12:30:00,34.83,34.9,34.8,34.85,484600.0,28.0043,28.0606,27.9802,28.0204,484600.0
2014-04-14 13:00:00,34.86,34.87,34.69,34.73,326600.0,28.0285,28.0365,27.8918,27.9239,326600.0
2014-04-14 13:30:00,34.72,34.8,34.65,34.68,426400.0,27.9159,27.9802,27.8596,27.8837,426400.0
2014-04-14 14:00:00,34.67,34.73,34.54,34.56,549400.0,27.8757,27.9239,27.7712,27.7873,549400.0
2014-04-14 14:30:00,34.56,34.59,34.5,34.51,521200.0,27.7873,27.8114,27.739,27.7471,521200.0
2014-04-14 15:00:00,34.51,34.51,34.35,34.41,700200.0,27.7471,27.7471,27.6184,27.6667,700200.0
2014-04-14 15:30:00,34.41,34.67,34.41,34.66,1747000.0,27.6667,27.8757,27.6667,27.8677,1747000.0
2014-04-15 09:30:00,34.98,35.05,34.77,34.89,1371200.0,28.1249,28.1812,27.9561,28.0526,1371200.0
2014-04-15 10:00:00,34.89,34.92,34.67,34.68,923800.0,28.0526,28.0767,27.8757,27.8837,923800.0
2014-04-15 10:30:00,34.67,34.67,34.51,34.56,752200.0,27.8757,27.8757,27.7471,27.7873,752200.0
2014-04-15 11:00:00,34.56,34.56,34.38,34.44,1151000.0,27.7873,27.7873,27.6425,27.6908,1151000.0
2014-04-15 11:30:00,34.44,34.5,34.18,34.22,986800.0,27.6908,27.739,27.4817,27.5139,986800.0
2014-04-15 12:00:00,34.2,34.24,34.09,34.19,718200.0,27.4978,27.53,27.4094,27.4898,718200.0
2014-04-15 12:30:00,34.19,34.19,33.97,34.09,948200.0,27.4898,27.4898,27.3129,27.4094,948200.0
2014-04-15 13:00:00,34.08,34.24,34.06,34.2,619400.0,27.4013,27.53,27.3852,27.4978,619400.0
2014-04-15 13:30:00,34.21,34.29,34.13,34.14,903000.0,27.5058,27.5702,27.4415,27.4496,903000.0
2014-04-15 14:00:00,34.14,34.31,34.14,34.24,1171800.0,27.4496,27.5862,27.4496,27.53,1171800.0
2014-04-15 14:30:00,34.24,34.57,34.24,34.45,1095400.0,27.53,27.7953,27.53,27.6988,1095400.0
2014-04-15 15:00:00,34.45,34.62,34.38,34.51,937600.0,27.6988,27.8355,27.6425,27.7471,937600.0
2014-04-15 15:30:00,34.51,34.52,34.42,34.44,1828600.0,27.7471,27.7551,27.6747,27.6908,1828600.0
2014-04-16 09:30:00,34.83,34.93,34.58,34.88,1048600.0,28.0043,28.0847,27.8033,28.0445,1048600.0
2014-04-16 10:00:00,34.88,35.01,34.82,34.95,749000.0,28.0445,28.1491,27.9963,28.1008,749000.0
2014-04-16 10:30:00,34.94,34.97,34.76,34.89,456600.0,28.0928,28.1169,27.9481,28.0526,456600.0
2014-04-16 11:00:00,34.89,35.0,34.81,34.98,472200.0,28.0526,28.141,27.9883,28.1249,472200.0
2014-04-16 11:30:00,34.99,35.04,34.91,35.02,446800.0,28.133,28.1732,28.0687,28.1571,446800.0
2014-04-16 12:00:00,35.02,35.24,35.02,35.23,562200.0,28.1571,28.334,28.1571,28.326,562200.0
2014-04-16 12:30:00,35.22,35.23,35.1,35.14,537400.0,28.3179,28.326,28.2214,28.2536,537400.0
2014-04-16 13:00:00,35.13,35.24,35.07,35.22,485200.0,28.2456,28.334,28.1973,28.3179,485200.0
2014-04-16 13:30:00,35.23,35.24,35.1,35.15,463600.0,28.326,28.334,28.2214,28.2616,463600.0
2014-04-16 14:00:00,35.15,35.22,35.13,35.18,556400.0,28.2616,28.3179,28.2456,28.2858,556400.0
2014-04-16 14:30:00,35.18,35.38,35.18,35.36,949800.0,28.2858,28.4466,28.2858,28.4305,949800.0
2014-04-16 15:00:00,35.36,35.38,35.28,35.36,961400.0,28.4305,28.4466,28.3662,28.4305,961400.0
2014-04-16 15:30:00,35.35,35.44,35.34,35.4,1820000.0,28.4224,28.4948,28.4144,28.4626,1820000.0
2014-04-17 09:30:00,35.29,35.7,35.26,35.5,1607400.0,28.3742,28.7038,28.3501,28.543,1607400.0
2014-04-17 10:00:00,35.52,35.57,35.41,35.57,596600.0,28.5591,28.5993,28.4707,28.5993,596600.0
2014-04-17 10:30:00,35.57,35.57,35.34,35.44,500000.0,28.5993,28.5993,28.4144,28.4948,500000.0
2014-04-17 11:00:00,35.44,35.53,35.38,35.48,340800.0,28.4948,28.5672,28.4466,28.527,340800.0
2014-04-17 11:30:00,35.48,35.51,35.24,35.27,399200.0,28.527,28.5511,28.334,28.3581,399200.0
2014-04-17 12:00:00,35.27,35.34,35.15,35.17,446600.0,28.3581,28.4144,28.2616,28.2777,446600.0
2014-04-17 12:30:00,35.17,35.27,35.15,35.22,372200.0,28.2777,28.3581,28.2616,28.3179,372200.0
2014-04-17 13:00:00,35.22,35.29,35.13,35.17,372600.0,28.3179,28.3742,28.2456,28.2777,372600.0
2014-04-17 13:30:00,35.18,35.24,35.13,35.21,286400.0,28.2858,28.334,28.2456,28.3099,286400.0
2014-04-17 14:00:00,35.21,35.27,35.21,35.27,361400.0,28.3099,28.3581,28.3099,28.3581,361400.0
2014-04-17 14:30:00,35.27,35.31,35.22,35.22,505800.0,28.3581,28.3903,28.3179,28.3179,505800.0
2014-04-17 15:00:00,35.23,35.25,35.16,35.16,549000.0,28.326,28.342,28.2697,28.2697,549000.0
2014-04-17 15:30:00,35.16,35.19,35.07,35.08,1335600.0,28.2697,28.2938,28.1973,28.2054,1335600.0
2014-04-21 09:30:00,35.16,35.22,34.97,35.06,679400.0,28.2697,28.3179,28.1169,28.1893,679400.0
2014-04-21 10:00:00,35.08,35.24,35.02,35.08,466200.0,28.2054,28.334,28.1571,28.2054,466200.0
2014-04-21 10:30:00,35.08,35.13,34.93,35.1,448200.0,28.2054,28.2456,28.0847,28.2214,448200.0
2014-04-21 11:00:00,35.09,35.17,35.05,35.15,322600.0,28.2134,28.2777,28.1812,28.2616,322600.0
2014-04-21 11:30:00,35.15,35.17,35.07,35.12,312400.0,28.2616,28.2777,28.1973,28.2375,312400.0
2014-04-21 12:00:00,35.12,35.17,35.04,35.08,239800.0,28.2375,28.2777,28.1732,28.2054,239800.0
2014-04-21 12:30:00,35.08,35.16,35.06,35.15,189200.0,28.2054,28.2697,28.1893,28.2616,189200.0
2014-04-21 13:00:00,35.13,35.17,35.09,35.15,233200.0,28.2456,28.2777,28.2134,28.2616,233200.0
2014-04-21 13:30:00,35.15,35.19,35.13,35.16,245600.0,28.2616,28.2938,28.2456,28.2697,245600.0
2014-04-21 14:00:00,35.16,35.26,35.14,35.24,357200.0,28.2697,28.3501,28.2536,28.334,357200.0
2014-04-21 14:30:00,35.24,35.3,35.19,35.29,396000.0,28.334,28.3822,28.2938,28.3742,396000.0
2014-04-21 15:00:00,35.29,35.29,35.19,35.22,386800.0,28.3742,28.3742,28.2938,28.3179,386800.0
2014-04-21 15:30:00,35.22,35.24,35.18,35.24,718600.0,28.3179,28.334,28.2858,28.334,718600.0
2014-04-22 09:30:00,35.27,35.5,35.17,35.49,797200.0,28.3581,28.543,28.2777,28.535,797200.0
2014-04-22 10:00:00,35.49,35.63,35.45,35.49,738800.0,28.535,28.6476,28.5028,28.535,738800.0
2014-04-22 10:30:00,35.49,35.54,35.45,35.51,524000.0,28.535,28.5752,28.5028,28.5511,524000.0
2014-04-22 11:00:00,35.51,35.61,35.46,35.57,479200.0,28.5511,28.6315,28.5109,28.5993,479200.0
2014-04-22 11:30:00,35.58,35.6,35.54,35.59,418000.0,28.6074,28.6234,28.5752,28.6154,418000.0
2014-04-22 12:00:00,35.59,35.63,35.56,35.56,407400.0,28.6154,28.6476,28.5913,28.5913,407400.0
2014-04-22 12:30:00,35.56,35.58,35.49,35.55,315400.0,28.5913,28.6074,28.535,28.5832,315400.0
2014-04-22 13:00:00,35.55,35.57,35.48,35.49,344600.0,28.5832,28.5993,28.527,28.535,344600.0
2014-04-22 13:30:00,35.49,35.56,35.47,35.55,391800.0,28.535,28.5913,28.5189,28.5832,391800.0
2014-04-22 14:00:00,35.55,35.55,35.5,35.51,472600.0,28.5832,28.5832,28.543,28.5511,472600.0
2014-04-22 14:30:00,35.51,35.64,35.51,35.61,415600.0,28.5511,28.6556,28.5511,28.6315,415600.0
2014-04-22 15:00:00,35.6,35.63,35.55,35.57,409200.0,28.6234,28.6476,28.5832,28.5993,409200.0
2014-04-22 15:30:00,35.57,35.62,35.55,35.57,1469400.0,28.5993,28.6395,28.5832,28.5993,1469400.0
2014-04-23 09:30:00,35.63,35.74,35.26,35.32,799600.0,28.6476,28.736,28.3501,28.3983,799600.0
2014-04-23 10:00:00,35.31,35.46,35.27,35.4,538400.0,28.3903,28.5109,28.3581,28.4626,538400.0
2014-04-23 10:30:00,35.4,35.4,35.3,35.33,425200.0,28.4626,28.4626,28.3822,28.4064,425200.0
2014-04-23 11:00:00,35.33,35.37,35.18,35.3,726000.0,28.4064,28.4385,28.2858,28.3822,726000.0
2014-04-23 11:30:00,35.3,35.41,35.3,35.35,515600.0,28.3822,28.4707,28.3822,28.4224,515600.0
2014-04-23 12:00:00,35.34,35.36,35.26,35.29,379800.0,28.4144,28.4305,28.3501,28.3742,379800.0
2014-04-23 12:30:00,35.29,35.32,35.24,35.29,281200.0,28.3742,28.3983,28.334,28.3742,281200.0
2014-04-23 13:00:00,35.29,35.31,35.25,35.27,281600.0,28.3742,28.3903,28.342,28.3581,281600.0
2014-04-23 13:30:00,35.27,35.29,35.15,35.19,526600.0,28.3581,28.3742,28.2616,28.2938,526600.0
2014-04-23 14:00:00,35.19,35.19,35.11,35.18,497200.0,28.2938,28.2938,28.2295,28.2858,497200.0
2014-04-23 14:30:00,35.17,35.21,35.13,35.18,346400.0,28.2777,28.3099,28.2456,28.2858,346400.0
2014-04-23 15:00:00,35.18,35.25,35.17,35.21,472400.0,28.2858,28.342,28.2777,28.3099,472400.0
2014-04-23 15:30:00,35.21,35.23,35.13,35.2,1258000.0,28.3099,28.326,28.2456,28.3018,1258000.0
2014-04-24 09:30:00,35.88,36.02,35.07,35.19,1622400.0,28.8486,28.9611,28.1973,28.2938,1622400.0
2014-04-24 10:00:00,35.19,35.23,35.06,35.13,883800.0,28.2938,28.326,28.1893,28.2456,883800.0
2014-04-24 10:30:00,35.13,35.24,35.1,35.17,517000.0,28.2456,28.334,28.2214,28.2777,517000.0
2014-04-24 11:00:00,35.17,35.43,35.13,35.42,735800.0,28.2777,28.4868,28.2456,28.4787,735800.0
2014-04-24 11:30:00,35.42,35.49,35.17,35.23,1184200.0,28.4787,28.535,28.2777,28.326,1184200.0
2014-04-24 12:00:00,35.23,35.31,35.2,35.29,577000.0,28.326,28.3903,28.3018,28.3742,577000.0
2014-04-24 12:30:00,35.29,35.36,35.2,35.34,603800.0,28.3742,28.4305,28.3018,28.4144,603800.0
2014-04-24 13:00:00,35.34,35.37,35.3,35.32,311400.0,28.4144,28.4385,28.3822,28.3983,311400.0
2014-04-24 13:30:00,35.32,35.43,35.29,35.35,786000.0,28.3983,28.4868,28.3742,28.4224,786000.0
2014-04-24 14:00:00,35.35,35.44,35.27,35.3,618800.0,28.4224,28.4948,28.3581,28.3822,618800.0
2014-04-24 14:30:00,35.29,35.44,35.27,35.42,588200.0,28.3742,28.4948,28.3581,28.4787,588200.0
2014-04-24 15:00:00,35.42,35.54,35.42,35.52,1039800.0,28.4787,28.5752,28.4787,28.5591,1039800.0
2014-04-24 15:30:00,35.52,35.58,35.38,35.54,2555000.0,28.5591,28.6074,28.4466,28.5752,2555000.0
2014-04-25 09:30:00,36.02,36.13,35.49,35.52,3739200.0,28.9611,29.0496,28.535,28.5591,3739200.0
2014-04-25 10:00:00,35.52,35.77,35.47,35.74,1502000.0,28.5591,28.7601,28.5189,28.736,1502000.0
2014-04-25 10:30:00,35.74,35.75,35.51,35.68,1218400.0,28.736,28.7441,28.5511,28.6878,1218400.0
2014-04-25 11:00:00,35.68,35.94,35.61,35.84,1100800.0,28.6878,28.8968,28.6315,28.8164,1100800.0
2014-04-25 11:30:00,35.85,35.98,35.79,35.88,776600.0,28.8245,28.929,28.7762,28.8486,776600.0
2014-04-25 12:00:00,35.88,36.08,35.85,35.98,790000.0,28.8486,29.0094,28.8245,28.929,790000.0
2014-04-25 12:30:00,35.97,36.0,35.8,35.81,616800.0,28.9209,28.9451,28.7843,28.7923,616800.0
2014-04-25 13:00:00,35.81,35.82,35.64,35.8,670200.0,28.7923,28.8003,28.6556,28.7843,670200.0
2014-04-25 13:30:00,35.8,35.8,35.57,35.57,431400.0,28.7843,28.7843,28.5993,28.5993,431400.0
2014-04-25 14:00:00,35.57,35.66,35.51,35.52,990800.0,28.5993,28.6717,28.5511,28.5591,990800.0
2014-04-25 14:30:00,35.52,35.67,35.5,35.65,845200.0,28.5591,28.6797,28.543,28.6636,845200.0
2014-04-25 15:00:00,35.65,35.81,35.63,35.81,1075400.0,28.6636,28.7923,28.6476,28.7923,1075400.0
2014-04-25 15:30:00,35.81,35.85,35.7,35.73,1777800.0,28.7923,28.8245,28.7038,28.728,1777800.0
2014-04-28 09:30:00,35.95,36.01,35.57,35.7,1132800.0,28.9049,28.9531,28.5993,28.7038,1132800.0
2014-04-28 10:00:00,35.71,35.97,35.71,35.81,704200.0,28.7119,28.9209,28.7119,28.7923,704200.0
2014-04-28 10:30:00,35.8,35.87,35.56,35.63,588800.0,28.7843,28.8405,28.5913,28.6476,588800.0
2014-04-28 11:00:00,35.63,35.7,35.39,35.39,621000.0,28.6476,28.7038,28.4546,28.4546,621000.0
2014-04-28 11:30:00,35.39,35.4,35.16,35.17,747000.0,28.4546,28.4626,28.2697,28.2777,747000.0
2014-04-28 12:00:00,35.17,35.27,35.13,35.2,474200.0,28.2777,28.3581,28.2456,28.3018,474200.0
2014-04-28 12:30:00,35.2,35.23,35.13,35.22,593800.0,28.3018,28.326,28.2456,28.3179,593800.0
2014-04-28 13:00:00,35.21,35.21,34.98,35.01,833000.0,28.3099,28.3099,28.1249,28.1491,833000.0
2014-04-28 13:30:00,35.01,35.14,34.9,35.08,586600.0,28.1491,28.2536,28.0606,28.2054,586600.0
2014-04-28 14:00:00,35.08,35.23,35.02,35.22,439600.0,28.2054,28.326,28.1571,28.3179,439600.0
2014-04-28 14:30:00,35.22,35.26,35.15,35.2,458600.0,28.3179,28.3501,28.2616,28.3018,458600.0
2014-04-28 15:00:00,35.21,35.52,35.19,35.47,739400.0,28.3099,28.5591,28.2938,28.5189,739400.0
2014-04-28 15:30:00,35.47,35.52,35.4,35.46,1287000.0,28.5189,28.5591,28.4626,28.5109,1287000.0
2014-04-29 09:30:00,35.59,35.73,35.47,35.54,994200.0,28.6154,28.728,28.5189,28.5752,994200.0
2014-04-29 10:00:00,35.54,35.54,35.14,35.17,954800.0,28.5752,28.5752,28.2536,28.2777,954800.0
2014-04-29 10:30:00,35.17,35.45,35.13,35.38,1267800.0,28.2777,28.5028,28.2456,28.4466,1267800.0
2014-04-29 11:00:00,35.38,35.49,35.35,35.48,507800.0,28.4466,28.535,28.4224,28.527,507800.0
2014-04-29 11:30:00,35.48,35.49,35.4,35.44,311200.0,28.527,28.535,28.4626,28.4948,311200.0
2014-04-29 12:00:00,35.44,35.53,35.43,35.49,412600.0,28.4948,28.5672,28.4868,28.535,412600.0
2014-04-29 12:30:00,35.49,35.51,35.43,35.44,381200.0,28.535,28.5511,28.4868,28.4948,381200.0
2014-04-29 13:00:00,35.44,35.47,35.38,35.41,413800.0,28.4948,28.5189,28.4466,28.4707,413800.0
2014-04-29 13:30:00,35.41,35.47,35.39,35.45,340200.0,28.4707,28.5189,28.4546,28.5028,340200.0
2014-04-29 14:00:00,35.45,35.49,35.43,35.45,392600.0,28.5028,28.535,28.4868,28.5028,392600.0
2014-04-29 14:30:00,35.45,35.46,35.41,35.41,241600.0,28.5028,28.5109,28.4707,28.4707,241600.0
2014-04-29 15:00:00,35.41,35.43,35.35,35.36,486400.0,28.4707,28.4868,28.4224,28.4305,486400.0
2014-04-29 15:30:00,35.35,35.35,35.29,35.32,1489600.0,28.4224,28.4224,28.3742,28.3983,1489600.0
2014-04-30 09:30:00,35.31,35.32,35.09,35.19,737800.0,28.3903,28.3983,28.2134,28.2938,737800.0
2014-04-30 10:00:00,35.17,35.27,35.06,35.23,365000.0,28.2777,28.3581,28.1893,28.326,365000.0
2014-04-30 10:30:00,35.24,35.31,35.14,35.19,460000.0,28.334,28.3903,28.2536,28.2938,460000.0
2014-04-30 11:00:00,35.18,35.24,35.09,35.18,332800.0,28.2858,28.334,28.2134,28.2858,332800.0
2014-04-30 11:30:00,35.18,35.38,35.18,35.26,504000.0,28.2858,28.4466,28.2858,28.3501,504000.0
2014-04-30 12:00:00,35.26,35.32,35.22,35.24,219800.0,28.3501,28.3983,28.3179,28.334,219800.0
2014-04-30 12:30:00,35.26,35.31,35.24,35.29,182600.0,28.3501,28.3903,28.334,28.3742,182600.0
2014-04-30 13:00:00,35.29,35.34,35.24,35.33,210800.0,28.3742,28.4144,28.334,28.4064,210800.0
2014-04-30 13:30:00,35.34,35.34,35.24,35.26,166400.0,28.4144,28.4144,28.334,28.3501,166400.0
2014-04-30 14:00:00,35.27,35.37,35.21,35.27,417400.0,28.3581,28.4385,28.3099,28.3581,417400.0
2014-04-30 14:30:00,35.27,35.38,35.24,35.33,386200.0,28.3581,28.4466,28.334,28.4064,386200.0
2014-04-30 15:00:00,35.33,35.35,35.22,35.29,527000.0,28.4064,28.4224,28.3179,28.3742,527000.0
2014-04-30 15:30:00,35.29,35.35,35.24,35.31,921000.0,28.3742,28.4224,28.334,28.3903,921000.0
2014-05-01 09:30:00,35.38,35.47,35.21,35.24,673000.0,28.4466,28.5189,28.3099,28.334,673000.0
2014-05-01 10:00:00,35.25,35.29,35.16,35.26,527400.0,28.342,28.3742,28.2697,28.3501,527400.0
2014-05-01 10:30:00,35.25,35.32,35.24,35.26,428600.0,28.342,28.3983,28.334,28.3501,428600.0
2014-05-01 11:00:00,35.26,35.36,35.26,35.35,335800.0,28.3501,28.4305,28.3501,28.4224,335800.0
2014-05-01 11:30:00,35.35,35.45,35.35,35.41,406600.0,28.4224,28.5028,28.4224,28.4707,406600.0
2014-05-01 12:00:00,35.41,35.46,35.4,35.44,330600.0,28.4707,28.5109,28.4626,28.4948,330600.0
2014-05-01 12:30:00,35.45,35.47,35.38,35.43,216000.0,28.5028,28.5189,28.4466,28.4868,216000.0
2014-05-01 13:00:00,35.43,35.48,35.4,35.41,300000.0,28.4868,28.527,28.4626,28.4707,300000.0
2014-05-01 13:30:00,35.41,35.49,35.38,35.38,637800.0,28.4707,28.535,28.4466,28.4466,637800.0
2014-05-01 14:00:00,35.39,35.6,35.38,35.59,529200.0,28.4546,28.6234,28.4466,28.6154,529200.0
2014-05-01 14:30:00,35.59,35.59,35.49,35.52,615200.0,28.6154,28.6154,28.535,28.5591,615200.0
2014-05-01 15:00:00,35.52,35.6,35.47,35.55,464200.0,28.5591,28.6234,28.5189,28.5832,464200.0
2014-05-01 15:30:00,35.54,35.58,35.49,35.56,1207800.0,28.5752,28.6074,28.535,28.5913,1207800.0
2014-05-02 09:30:00,35.69,35.77,35.58,35.68,833800.0,28.6958,28.7601,28.6074,28.6878,833800.0
2014-05-02 10:00:00,35.68,35.76,35.62,35.63,413200.0,28.6878,28.7521,28.6395,28.6476,413200.0
2014-05-02 10:30:00,35.63,35.63,35.33,35.38,544200.0,28.6476,28.6476,28.4064,28.4466,544200.0
2014-05-02 11:00:00,35.38,35.48,35.37,35.42,384800.0,28.4466,28.527,28.4385,28.4787,384800.0
2014-05-02 11:30:00,35.43,35.61,35.43,35.58,287000.0,28.4868,28.6315,28.4868,28.6074,287000.0
2014-05-02 12:00:00,35.58,35.58,35.48,35.49,251600.0,28.6074,28.6074,28.527,28.535,251600.0
2014-05-02 12:30:00,35.5,35.57,35.49,35.51,265400.0,28.543,28.5993,28.535,28.5511,265400.0
2014-05-02 13:00:00,35.51,35.52,35.4,35.41,561600.0,28.5511,28.5591,28.4626,28.4707,561600.0
2014-05-02 13:30:00,35.4,35.42,35.34,35.35,333000.0,28.4626,28.4787,28.4144,28.4224,333000.0
2014-05-02 14:00:00,35.35,35.39,35.3,35.35,480400.0,28.4224,28.4546,28.3822,28.4224,480400.0
2014-05-02 14:30:00,35.35,35.41,35.35,35.35,250400.0,28.4224,28.4707,28.4224,28.4224,250400.0
2014-05-02 15:00:00,35.34,35.44,35.34,35.34,651400.0,28.4144,28.4948,28.4144,28.4144,651400.0
2014-05-02 15:30:00,35.34,35.36,35.29,35.3,1306800.0,28.4144,28.4305,28.3742,28.3822,1306800.0
2014-05-05 09:30:00,35.25,35.33,35.09,35.32,791600.0,28.342,28.4064,28.2134,28.3983,791600.0
2014-05-05 10:00:00,35.33,35.35,35.18,35.2,375400.0,28.4064,28.4224,28.2858,28.3018,375400.0
2014-05-05 10:30:00,35.2,35.35,35.17,35.28,367000.0,28.3018,28.4224,28.2777,28.3662,367000.0
2014-05-05 11:00:00,35.27,35.35,35.24,35.34,372200.0,28.3581,28.4224,28.334,28.4144,372200.0
2014-05-05 11:30:00,35.34,35.4,35.33,35.38,263000.0,28.4144,28.4626,28.4064,28.4466,263000.0
2014-05-05 12:00:00,35.38,35.48,35.37,35.46,187800.0,28.4466,28.527,28.4385,28.5109,187800.0
2014-05-05 12:30:00,35.45,35.47,35.38,35.41,209400.0,28.5028,28.5189,28.4466,28.4707,209400.0
2014-05-05 13:00:00,35.42,35.44,35.38,35.41,153600.0,28.4787,28.4948,28.4466,28.4707,153600.0
2014-05-05 13:30:00,35.41,35.49,35.4,35.47,221800.0,28.4707,28.535,28.4626,28.5189,221800.0
2014-05-05 14:00:00,35.48,35.49,35.41,35.42,209200.0,28.527,28.535,28.4707,28.4787,209200.0
2014-05-05 14:30:00,35.42,35.53,35.41,35.49,272400.0,28.4787,28.5672,28.4707,28.535,272400.0
2014-05-05 15:00:00,35.49,35.51,35.45,35.47,255400.0,28.535,28.5511,28.5028,28.5189,255400.0
2014-05-05 15:30:00,35.47,35.49,35.42,35.46,608200.0,28.5189,28.535,28.4787,28.5109,608200.0
2014-05-06 09:30:00,35.37,35.42,35.12,35.27,840600.0,28.5448,28.5851,28.343,28.4641,840600.0
2014-05-06 10:00:00,35.27,35.32,35.18,35.31,341600.0,28.4641,28.5044,28.3915,28.4964,341600.0
2014-05-06 10:30:00,35.32,35.36,35.13,35.13,484000.0,28.5044,28.5367,28.3511,28.3511,484000.0
2014-05-06 11:00:00,35.13,35.16,35.05,35.1,559000.0,28.3511,28.3753,28.2865,28.3269,559000.0
2014-05-06 11:30:00,35.09,35.13,35.01,35.05,480400.0,28.3188,28.3511,28.2543,28.2865,480400.0
2014-05-06 12:00:00,35.05,35.05,34.98,35.0,370800.0,28.2865,28.2865,28.23,28.2462,370800.0
2014-05-06 12:30:00,35.0,35.02,34.96,34.99,250200.0,28.2462,28.2623,28.2139,28.2381,250200.0
2014-05-06 13:00:00,34.99,35.0,34.91,34.92,606000.0,28.2381,28.2462,28.1736,28.1816,606000.0
2014-05-06 13:30:00,34.92,34.93,34.71,34.73,862200.0,28.1816,28.1897,28.0121,28.0283,862200.0
2014-05-06 14:00:00,34.74,34.83,34.67,34.8,696600.0,28.0364,28.109,27.9799,28.0848,696600.0
2014-05-06 14:30:00,34.8,34.85,34.78,34.8,529000.0,28.0848,28.1251,28.0686,28.0848,529000.0
2014-05-06 15:00:00,34.79,34.88,34.75,34.82,623800.0,28.0767,28.1493,28.0444,28.1009,623800.0
2014-05-06 15:30:00,34.83,34.86,34.77,34.8,1984200.0,28.109,28.1332,28.0606,28.0848,1984200.0
2014-05-07 09:30:00,34.89,35.0,34.76,34.85,1218800.0,28.1574,28.2462,28.0525,28.1251,1218800.0
2014-05-07 10:00:00,34.85,34.93,34.7,34.74,1281000.0,28.1251,28.1897,28.0041,28.0364,1281000.0
2014-05-07 10:30:00,34.74,34.87,34.73,34.83,864800.0,28.0364,28.1413,28.0283,28.109,864800.0
2014-05-07 11:00:00,34.83,34.88,34.68,34.71,614000.0,28.109,28.1493,27.9879,28.0121,614000.0
2014-05-07 11:30:00,34.71,34.83,34.68,34.77,390200.0,28.0121,28.109,27.9879,28.0606,390200.0
2014-05-07 12:00:00,34.77,34.77,34.68,34.71,285400.0,28.0606,28.0606,27.9879,28.0121,285400.0
2014-05-07 12:30:00,34.7,34.73,34.57,34.58,370000.0,28.0041,28.0283,27.8992,27.9072,370000.0
2014-05-07 13:00:00,34.58,34.72,34.57,34.7,551200.0,27.9072,28.0202,27.8992,28.0041,551200.0
2014-05-07 13:30:00,34.7,34.75,34.65,34.65,517000.0,28.0041,28.0444,27.9637,27.9637,517000.0
2014-05-07 14:00:00,34.65,34.77,34.64,34.76,585200.0,27.9637,28.0606,27.9557,28.0525,585200.0
2014-05-07 14:30:00,34.77,34.8,34.7,34.75,405000.0,28.0606,28.0848,28.0041,28.0444,405000.0
2014-05-07 15:00:00,34.74,34.75,34.65,34.74,659200.0,28.0364,28.0444,27.9637,28.0364,659200.0
2014-05-07 15:30:00,34.74,34.88,34.73,34.87,1615800.0,28.0364,28.1493,28.0283,28.1413,1615800.0
2014-05-08 09:30:00,34.8,35.18,34.76,35.14,880200.0,28.0848,28.3915,28.0525,28.3592,880200.0
2014-05-08 10:00:00,35.13,35.25,35.1,35.11,599600.0,28.3511,28.4479,28.3269,28.335,599600.0
2014-05-08 10:30:00,35.12,35.14,34.97,34.99,456800.0,28.343,28.3592,28.222,28.2381,456800.0
2014-05-08 11:00:00,34.99,35.13,34.97,35.1,393600.0,28.2381,28.3511,28.222,28.3269,393600.0
2014-05-08 11:30:00,35.1,35.2,35.1,35.17,467000.0,28.3269,28.4076,28.3269,28.3834,467000.0
2014-05-08 12:00:00,35.17,35.2,35.1,35.14,288800.0,28.3834,28.4076,28.3269,28.3592,288800.0
2014-05-08 12:30:00,35.14,35.17,35.07,35.08,230400.0,28.3592,28.3834,28.3027,28.3107,230400.0
2014-05-08 13:00:00,35.08,35.11,34.94,35.01,352200.0,28.3107,28.335,28.1978,28.2543,352200.0
2014-05-08 13:30:00,35.0,35.0,34.9,34.94,265800.0,28.2462,28.2462,28.1655,28.1978,265800.0
2014-05-08 14:00:00,34.94,34.94,34.83,34.89,315600.0,28.1978,28.1978,28.109,28.1574,315600.0
2014-05-08 14:30:00,34.89,34.93,34.75,34.77,375200.0,28.1574,28.1897,28.0444,28.0606,375200.0
2014-05-08 15:00:00,34.78,34.82,34.67,34.8,913400.0,28.0686,28.1009,27.9799,28.0848,913400.0
2014-05-08 15:30:00,34.81,34.83,34.77,34.79,935200.0,28.0928,28.109,28.0606,28.0767,935200.0
2014-05-09 09:30:00,34.85,35.14,34.82,34.97,850200.0,28.1251,28.3592,28.1009,28.222,850200.0
2014-05-09 10:00:00,34.96,35.09,34.85,35.01,598400.0,28.2139,28.3188,28.1251,28.2543,598400.0
2014-05-09 10:30:00,35.01,35.02,34.84,34.84,420600.0,28.2543,28.2623,28.1171,28.1171,420600.0
2014-05-09 11:00:00,34.84,34.87,34.77,34.79,335400.0,28.1171,28.1413,28.0606,28.0767,335400.0
2014-05-09 11:30:00,34.79,34.82,34.76,34.79,316200.0,28.0767,28.1009,28.0525,28.0767,316200.0
2014-05-09 12:00:00,34.78,34.91,34.77,34.88,465800.0,28.0686,28.1736,28.0606,28.1493,465800.0
2014-05-09 12:30:00,34.88,35.05,34.88,35.04,348800.0,28.1493,28.2865,28.1493,28.2785,348800.0
2014-05-09 13:00:00,35.05,35.05,34.99,35.02,196200.0,28.2865,28.2865,28.2381,28.2623,196200.0
2014-05-09 13:30:00,35.02,35.05,34.98,35.0,308600.0,28.2623,28.2865,28.23,28.2462,308600.0
2014-05-09 14:00:00,35.01,35.06,34.96,34.98,326200.0,28.2543,28.2946,28.2139,28.23,326200.0
2014-05-09 14:30:00,34.97,35.1,34.97,35.07,257600.0,28.222,28.3269,28.222,28.3027,257600.0
2014-05-09 15:00:00,35.08,35.14,35.06,35.1,332800.0,28.3107,28.3592,28.2946,28.3269,332800.0
2014-05-09 15:30:00,35.1,35.16,35.07,35.14,780400.0,28.3269,28.3753,28.3027,28.3592,780400.0
2014-05-12 09:30:00,35.32,35.44,35.2,35.38,976600.0,28.5044,28.6013,28.4076,28.5529,976600.0
2014-05-12 10:00:00,35.38,35.45,35.35,35.4,637600.0,28.5529,28.6093,28.5286,28.569,637600.0
2014-05-12 10:30:00,35.4,35.44,35.36,35.37,357600.0,28.569,28.6013,28.5367,28.5448,357600.0
2014-05-12 11:00:00,35.38,35.46,35.37,35.42,296200.0,28.5529,28.6174,28.5448,28.5851,296200.0
2014-05-12 11:30:00,35.43,35.49,35.41,35.42,380600.0,28.5932,28.6416,28.5771,28.5851,380600.0
2014-05-12 12:00:00,35.42,35.47,35.39,35.42,313200.0,28.5851,28.6255,28.5609,28.5851,313200.0
2014-05-12 12:30:00,35.43,35.46,35.38,35.41,188200.0,28.5932,28.6174,28.5529,28.5771,188200.0
2014-05-12 13:00:00,35.41,35.46,35.41,35.44,138800.0,28.5771,28.6174,28.5771,28.6013,138800.0
2014-05-12 13:30:00,35.44,35.46,35.41,35.43,203400.0,28.6013,28.6174,28.5771,28.5932,203400.0
2014-05-12 14:00:00,35.43,35.49,35.43,35.45,262000.0,28.5932,28.6416,28.5932,28.6093,262000.0
2014-05-12 14:30:00,35.45,35.56,35.45,35.55,425400.0,28.6093,28.6981,28.6093,28.6901,425400.0
2014-05-12 15:00:00,35.55,35.59,35.55,35.55,490400.0,28.6901,28.7223,28.6901,28.6901,490400.0
2014-05-12 15:30:00,35.55,35.62,35.55,35.58,1111800.0,28.6901,28.7465,28.6901,28.7143,1111800.0
2014-05-13 09:30:00,35.49,35.67,35.49,35.55,605200.0,28.6416,28.7869,28.6416,28.6901,605200.0
2014-05-13 10:00:00,35.55,35.66,35.54,35.58,343000.0,28.6901,28.7788,28.682,28.7143,343000.0
2014-05-13 10:30:00,35.58,35.6,35.53,35.55,251200.0,28.7143,28.7304,28.6739,28.6901,251200.0
2014-05-13 11:00:00,35.54,35.6,35.52,35.58,388400.0,28.682,28.7304,28.6658,28.7143,388400.0
2014-05-13 11:30:00,35.58,35.58,35.47,35.49,366200.0,28.7143,28.7143,28.6255,28.6416,366200.0
2014-05-13 12:00:00,35.49,35.54,35.48,35.49,308200.0,28.6416,28.682,28.6336,28.6416,308200.0
2014-05-13 12:30:00,35.49,35.54,35.47,35.49,246600.0,28.6416,28.682,28.6255,28.6416,246600.0
2014-05-13 13:00:00,35.5,35.52,35.48,35.51,238800.0,28.6497,28.6658,28.6336,28.6578,238800.0
2014-05-13 13:30:00,35.51,35.52,35.45,35.49,314200.0,28.6578,28.6658,28.6093,28.6416,314200.0
2014-05-13 14:00:00,35.49,35.56,35.48,35.52,212200.0,28.6416,28.6981,28.6336,28.6658,212200.0
2014-05-13 14:30:00,35.52,35.59,35.51,35.58,307800.0,28.6658,28.7223,28.6578,28.7143,307800.0
2014-05-13 15:00:00,35.59,35.61,35.52,35.57,372600.0,28.7223,28.7385,28.6658,28.7062,372600.0
2014-05-13 15:30:00,35.57,35.58,35.54,35.58,734000.0,28.7062,28.7143,28.682,28.7143,734000.0
2014-05-14 09:30:00,35.59,35.59,35.47,35.55,592400.0,28.7223,28.7223,28.6255,28.6901,592400.0
2014-05-14 10:00:00,35.55,35.6,35.44,35.48,429200.0,28.6901,28.7304,28.6013,28.6336,429200.0
2014-05-14 10:30:00,35.48,35.49,35.34,35.38,397200.0,28.6336,28.6416,28.5206,28.5529,397200.0
2014-05-14 11:00:00,35.38,35.41,35.29,35.3,283800.0,28.5529,28.5771,28.4802,28.4883,283800.0
2014-05-14 11:30:00,35.3,35.34,35.19,35.19,413800.0,28.4883,28.5206,28.3995,28.3995,413800.0
2014-05-14 12:00:00,35.19,35.27,35.18,35.24,334400.0,28.3995,28.4641,28.3915,28.4399,334400.0
2014-05-14 12:30:00,35.23,35.24,35.16,35.19,308400.0,28.4318,28.4399,28.3753,28.3995,308400.0
2014-05-14 13:00:00,35.2,35.29,35.2,35.23,374800.0,28.4076,28.4802,28.4076,28.4318,374800.0
2014-05-14 13:30:00,35.23,35.29,35.22,35.24,236800.0,28.4318,28.4802,28.4237,28.4399,236800.0
2014-05-14 14:00:00,35.24,35.27,35.21,35.24,318800.0,28.4399,28.4641,28.4157,28.4399,318800.0
2014-05-14 14:30:00,35.23,35.27,35.13,35.13,554400.0,28.4318,28.4641,28.3511,28.3511,554400.0
2014-05-14 15:00:00,35.13,35.15,35.08,35.09,799800.0,28.3511,28.3672,28.3107,28.3188,799800.0
2014-05-14 15:30:00,35.09,35.14,35.02,35.09,1756400.0,28.3188,28.3592,28.2623,28.3188,1756400.0
2014-05-15 09:30:00,35.17,35.17,34.9,34.98,996200.0,28.3834,28.3834,28.1655,28.23,996200.0
2014-05-15 10:00:00,34.98,34.98,34.69,34.79,1103800.0,28.23,28.23,27.996,28.0767,1103800.0
2014-05-15 10:30:00,34.79,34.85,34.7,34.82,799600.0,28.0767,28.1251,28.0041,28.1009,799600.0
2014-05-15 11:00:00,34.82,34.83,34.71,34.72,625200.0,28.1009,28.109,28.0121,28.0202,625200.0
2014-05-15 11:30:00,34.72,34.81,34.64,34.7,486000.0,28.0202,28.0928,27.9557,28.0041,486000.0
2014-05-15 12:00:00,34.7,34.75,34.67,34.74,338000.0,28.0041,28.0444,27.9799,28.0364,338000.0
2014-05-15 12:30:00,34.74,34.87,34.73,34.85,404200.0,28.0364,28.1413,28.0283,28.1251,404200.0
2014-05-15 13:00:00,34.85,34.9,34.83,34.88,430800.0,28.1251,28.1655,28.109,28.1493,430800.0
2014-05-15 13:30:00,34.88,34.9,34.79,34.86,222200.0,28.1493,28.1655,28.0767,28.1332,222200.0
2014-05-15 14:00:00,34.86,34.96,34.83,34.88,343400.0,28.1332,28.2139,28.109,28.1493,343400.0
2014-05-15 14:30:00,34.89,34.96,34.88,34.93,312000.0,28.1574,28.2139,28.1493,28.1897,312000.0
2014-05-15 15:00:00,34.93,34.95,34.86,34.89,412400.0,28.1897,28.2058,28.1332,28.1574,412400.0
2014-05-15 15:30:00,34.9,34.99,34.88,34.93,1169200.0,28.1655,28.2381,28.1493,28.1897,1169200.0
2014-05-16 09:30:00,35.0,35.17,34.91,35.1,1701600.0,28.2462,28.3834,28.1736,28.3269,1701600.0
2014-05-16 10:00:00,35.11,35.11,34.98,35.01,557800.0,28.335,28.335,28.23,28.2543,557800.0
2014-05-16 10:30:00,35.02,35.19,35.01,35.14,418000.0,28.2623,28.3995,28.2543,28.3592,418000.0
2014-05-16 11:00:00,35.13,35.19,35.07,35.15,521200.0,28.3511,28.3995,28.3027,28.3672,521200.0
2014-05-16 11:30:00,35.16,35.21,35.13,35.2,362600.0,28.3753,28.4157,28.3511,28.4076,362600.0
2014-05-16 12:00:00,35.2,35.27,35.16,35.22,361400.0,28.4076,28.4641,28.3753,28.4237,361400.0
2014-05-16 12:30:00,35.22,35.22,35.15,35.16,266800.0,28.4237,28.4237,28.3672,28.3753,266800.0
2014-05-16 13:00:00,35.16,35.19,35.09,35.15,247600.0,28.3753,28.3995,28.3188,28.3672,247600.0
2014-05-16 13:30:00,35.15,35.22,35.13,35.21,299600.0,28.3672,28.4237,28.3511,28.4157,299600.0
2014-05-16 14:00:00,35.21,35.26,35.17,35.26,412000.0,28.4157,28.456,28.3834,28.456,412000.0
2014-05-16 14:30:00,35.26,35.43,35.26,35.43,703600.0,28.456,28.5932,28.456,28.5932,703600.0
2014-05-16 15:00:00,35.43,35.52,35.4,35.41,810600.0,28.5932,28.6658,28.569,28.5771,810600.0
2014-05-16 15:30:00,35.41,35.52,35.41,35.47,1406600.0,28.5771,28.6658,28.5771,28.6255,1406600.0
2014-05-19 09:30:00,35.28,35.49,35.14,35.31,697000.0,28.4722,28.6416,28.3592,28.4964,697000.0
2014-05-19 10:00:00,35.3,35.35,35.2,35.3,386400.0,28.4883,28.5286,28.4076,28.4883,386400.0
2014-05-19 10:30:00,35.3,35.31,35.22,35.27,323000.0,28.4883,28.4964,28.4237,28.4641,323000.0
2014-05-19 11:00:00,35.26,35.39,35.23,35.35,481200.0,28.456,28.5609,28.4318,28.5286,481200.0
2014-05-19 11:30:00,35.35,35.39,35.35,35.38,329000.0,28.5286,28.5609,28.5286,28.5529,329000.0
2014-05-19 12:00:00,35.38,35.41,35.35,35.38,270400.0,28.5529,28.5771,28.5286,28.5529,270400.0
2014-05-19 12:30:00,35.38,35.41,35.33,35.36,287400.0,28.5529,28.5771,28.5125,28.5367,287400.0
2014-05-19 13:00:00,35.35,35.41,35.35,35.38,257000.0,28.5286,28.5771,28.5286,28.5529,257000.0
2014-05-19 13:30:00,35.38,35.44,35.38,35.42,296000.0,28.5529,28.6013,28.5529,28.5851,296000.0
2014-05-19 14:00:00,35.42,35.48,35.42,35.47,300000.0,28.5851,28.6336,28.5851,28.6255,300000.0
2014-05-19 14:30:00,35.47,35.49,35.43,35.46,298400.0,28.6255,28.6416,28.5932,28.6174,298400.0
2014-05-19 15:00:00,35.46,35.52,35.46,35.51,595200.0,28.6174,28.6658,28.6174,28.6578,595200.0
2014-05-19 15:30:00,35.52,35.56,35.51,35.52,1133800.0,28.6658,28.6981,28.6578,28.6658,1133800.0
2014-05-20 09:30:00,35.38,35.45,35.0,35.1,1533600.0,28.5529,28.6093,28.2462,28.3269,1533600.0
2014-05-20 10:00:00,35.1,35.13,34.98,35.02,665600.0,28.3269,28.3511,28.23,28.2623,665600.0
2014-05-20 10:30:00,35.02,35.09,34.99,35.08,425400.0,28.2623,28.3188,28.2381,28.3107,425400.0
2014-05-20 11:00:00,35.08,35.12,35.02,35.1,402200.0,28.3107,28.343,28.2623,28.3269,402200.0
2014-05-20 11:30:00,35.1,35.13,35.05,35.07,397600.0,28.3269,28.3511,28.2865,28.3027,397600.0
2014-05-20 12:00:00,35.07,35.08,34.99,35.0,553800.0,28.3027,28.3107,28.2381,28.2462,553800.0
2014-05-20 12:30:00,35.0,35.05,34.98,35.02,389200.0,28.2462,28.2865,28.23,28.2623,389200.0
2014-05-20 13:00:00,35.02,35.04,34.95,34.98,453800.0,28.2623,28.2785,28.2058,28.23,453800.0
2014-05-20 13:30:00,34.98,35.02,34.92,34.96,383800.0,28.23,28.2623,28.1816,28.2139,383800.0
2014-05-20 14:00:00,34.97,35.06,34.97,35.03,442600.0,28.222,28.2946,28.222,28.2704,442600.0
2014-05-20 14:30:00,35.02,35.04,34.99,35.02,369400.0,28.2623,28.2785,28.2381,28.2623,369400.0
2014-05-20 15:00:00,35.02,35.07,35.0,35.05,424600.0,28.2623,28.3027,28.2462,28.2865,424600.0
2014-05-20 15:30:00,35.05,35.15,35.04,35.12,915000.0,28.2865,28.3672,28.2785,28.343,915000.0
2014-05-21 09:30:00,35.35,35.38,35.1,35.33,544600.0,28.5286,28.5529,28.3269,28.5125,544600.0
2014-05-21 10:00:00,35.34,35.37,35.27,35.31,433600.0,28.5206,28.5448,28.4641,28.4964,433600.0
2014-05-21 10:30:00,35.31,35.36,35.22,35.22,287200.0,28.4964,28.5367,28.4237,28.4237,287200.0
2014-05-21 11:00:00,35.21,35.27,35.08,35.1,300200.0,28.4157,28.4641,28.3107,28.3269,300200.0
2014-05-21 11:30:00,35.1,35.16,35.04,35.13,274400.0,28.3269,28.3753,28.2785,28.3511,274400.0
2014-05-21 12:00:00,35.13,35.17,35.1,35.16,224200.0,28.3511,28.3834,28.3269,28.3753,224200.0
2014-05-21 12:30:00,35.16,35.32,35.15,35.31,387000.0,28.3753,28.5044,28.3672,28.4964,387000.0
2014-05-21 13:00:00,35.31,35.37,35.3,35.34,234000.0,28.4964,28.5448,28.4883,28.5206,234000.0
2014-05-21 13:30:00,35.34,35.34,35.27,35.28,275200.0,28.5206,28.5206,28.4641,28.4722,275200.0
2014-05-21 14:00:00,35.29,35.34,35.2,35.22,522800.0,28.4802,28.5206,28.4076,28.4237,522800.0
2014-05-21 14:30:00,35.22,35.24,35.18,35.21,440600.0,28.4237,28.4399,28.3915,28.4157,440600.0
2014-05-21 15:00:00,35.21,35.28,35.2,35.24,424000.0,28.4157,28.4722,28.4076,28.4399,424000.0
2014-05-21 15:30:00,35.24,35.26,35.18,35.21,775800.0,28.4399,28.456,28.3915,28.4157,775800.0
2014-05-22 09:30:00,35.18,35.65,35.15,35.6,928400.0,28.3915,28.7708,28.3672,28.7304,928400.0
2014-05-22 10:00:00,35.6,35.77,35.46,35.68,768000.0,28.7304,28.8676,28.6174,28.795,768000.0
2014-05-22 10:30:00,35.68,35.88,35.64,35.84,659600.0,28.795,28.9564,28.7627,28.9241,659600.0
2014-05-22 11:00:00,35.83,35.83,35.74,35.79,393000.0,28.916,28.916,28.8434,28.8837,393000.0
2014-05-22 11:30:00,35.8,35.82,35.73,35.77,341400.0,28.8918,28.908,28.8353,28.8676,341400.0
2014-05-22 12:00:00,35.77,35.79,35.69,35.72,221600.0,28.8676,28.8837,28.803,28.8272,221600.0
2014-05-22 12:30:00,35.72,35.77,35.69,35.71,253800.0,28.8272,28.8676,28.803,28.8192,253800.0
2014-05-22 13:00:00,35.71,35.85,35.71,35.85,330000.0,28.8192,28.9322,28.8192,28.9322,330000.0
2014-05-22 13:30:00,35.84,35.88,35.8,35.84,346600.0,28.9241,28.9564,28.8918,28.9241,346600.0
2014-05-22 14:00:00,35.84,35.88,35.8,35.81,165000.0,28.9241,28.9564,28.8918,28.8999,165000.0
2014-05-22 14:30:00,35.81,35.85,35.8,35.82,250000.0,28.8999,28.9322,28.8918,28.908,250000.0
2014-05-22 15:00:00,35.82,35.83,35.77,35.77,336800.0,28.908,28.916,28.8676,28.8676,336800.0
2014-05-22 15:30:00,35.77,35.8,35.69,35.7,1048200.0,28.8676,28.8918,28.803,28.8111,1048200.0
2014-05-23 09:30:00,36.1,36.26,35.94,35.98,1505000.0,29.1339,29.263,29.0048,29.0371,1505000.0
2014-05-23 10:00:00,35.98,36.08,35.93,35.97,631400.0,29.0371,29.1178,28.9967,29.029,631400.0
2014-05-23 10:30:00,35.97,36.06,35.96,36.02,515000.0,29.029,29.1016,29.0209,29.0694,515000.0
2014-05-23 11:00:00,36.02,36.02,35.94,35.95,272000.0,29.0694,29.0694,29.0048,29.0129,272000.0
2014-05-23 11:30:00,35.95,36.02,35.92,35.93,289600.0,29.0129,29.0694,28.9887,28.9967,289600.0
2014-05-23 12:00:00,35.93,35.99,35.93,35.96,190400.0,28.9967,29.0451,28.9967,29.0209,190400.0
2014-05-23 12:30:00,35.96,36.05,35.95,36.01,361000.0,29.0209,29.0936,29.0129,29.0613,361000.0
2014-05-23 13:00:00,36.02,36.05,35.97,36.0,275000.0,29.0694,29.0936,29.029,29.0532,275000.0
2014-05-23 13:30:00,35.99,36.06,35.94,36.02,165400.0,29.0451,29.1016,29.0048,29.0694,165400.0
2014-05-23 14:00:00,36.02,36.05,35.99,36.05,205600.0,29.0694,29.0936,29.0451,29.0936,205600.0
2014-05-23 14:30:00,36.05,36.06,36.02,36.05,238800.0,29.0936,29.1016,29.0694,29.0936,238800.0
2014-05-23 15:00:00,36.05,36.05,35.99,36.02,323400.0,29.0936,29.0936,29.0451,29.0694,323400.0
2014-05-23 15:30:00,36.02,36.03,35.97,35.99,851400.0,29.0694,29.0774,29.029,29.0451,851400.0
2014-05-27 09:30:00,36.32,36.63,36.27,36.52,1550000.0,29.3115,29.5616,29.2711,29.4729,1550000.0
2014-05-27 10:00:00,36.51,36.63,36.45,36.6,778800.0,29.4648,29.5616,29.4164,29.5374,778800.0
2014-05-27 10:30:00,36.6,36.75,36.59,36.72,755800.0,29.5374,29.6585,29.5294,29.6343,755800.0
2014-05-27 11:00:00,36.72,36.76,36.68,36.72,659400.0,29.6343,29.6666,29.602,29.6343,659400.0
2014-05-27 11:30:00,36.72,36.77,36.67,36.76,486200.0,29.6343,29.6746,29.5939,29.6666,486200.0
2014-05-27 12:00:00,36.77,36.77,36.7,36.72,319000.0,29.6746,29.6746,29.6181,29.6343,319000.0
2014-05-27 12:30:00,36.72,36.77,36.71,36.75,303200.0,29.6343,29.6746,29.6262,29.6585,303200.0
2014-05-27 13:00:00,36.75,36.76,36.7,36.73,460400.0,29.6585,29.6666,29.6181,29.6424,460400.0
2014-05-27 13:30:00,36.73,36.78,36.72,36.78,419000.0,29.6424,29.6827,29.6343,29.6827,419000.0
2014-05-27 14:00:00,36.78,36.89,36.77,36.85,540000.0,29.6827,29.7715,29.6746,29.7392,540000.0
2014-05-27 14:30:00,36.85,36.86,36.8,36.81,384400.0,29.7392,29.7473,29.6988,29.7069,384400.0
2014-05-27 15:00:00,36.8,36.84,36.79,36.79,560600.0,29.6988,29.7311,29.6908,29.6908,560600.0
2014-05-27 15:30:00,36.79,36.84,36.79,36.83,1190200.0,29.6908,29.7311,29.6908,29.7231,1190200.0
2014-05-28 09:30:00,36.65,36.76,36.52,36.57,1224200.0,29.5778,29.6666,29.4729,29.5132,1224200.0
2014-05-28 10:00:00,36.56,36.7,36.52,36.68,654400.0,29.5052,29.6181,29.4729,29.602,654400.0
2014-05-28 10:30:00,36.69,36.77,36.63,36.74,373800.0,29.6101,29.6746,29.5616,29.6504,373800.0
2014-05-28 11:00:00,36.74,36.79,36.66,36.66,335800.0,29.6504,29.6908,29.5859,29.5859,335800.0
2014-05-28 11:30:00,36.66,36.71,36.6,36.63,305600.0,29.5859,29.6262,29.5374,29.5616,305600.0
2014-05-28 12:00:00,36.63,36.65,36.52,36.52,420000.0,29.5616,29.5778,29.4729,29.4729,420000.0
2014-05-28 12:30:00,36.52,36.54,36.46,36.54,384000.0,29.4729,29.489,29.4245,29.489,384000.0
2014-05-28 13:00:00,36.54,36.64,36.54,36.62,244200.0,29.489,29.5697,29.489,29.5536,244200.0
2014-05-28 13:30:00,36.62,36.7,36.6,36.7,232200.0,29.5536,29.6181,29.5374,29.6181,232200.0
2014-05-28 14:00:00,36.7,36.71,36.67,36.71,338800.0,29.6181,29.6262,29.5939,29.6262,338800.0
2014-05-28 14:30:00,36.71,36.72,36.67,36.7,349200.0,29.6262,29.6343,29.5939,29.6181,349200.0
2014-05-28 15:00:00,36.7,36.76,36.7,36.74,514800.0,29.6181,29.6666,29.6181,29.6504,514800.0
2014-05-28 15:30:00,36.74,36.76,36.63,36.63,1272800.0,29.6504,29.6666,29.5616,29.5616,1272800.0
2014-05-29 09:30:00,36.76,36.78,36.38,36.51,786800.0,29.6666,29.6827,29.3599,29.4648,786800.0
2014-05-29 10:00:00,36.51,36.59,36.4,36.46,473800.0,29.4648,29.5294,29.376,29.4245,473800.0
2014-05-29 10:30:00,36.46,36.59,36.43,36.56,435200.0,29.4245,29.5294,29.4002,29.5052,435200.0
2014-05-29 11:00:00,36.55,36.58,36.49,36.55,225800.0,29.4971,29.5213,29.4487,29.4971,225800.0
2014-05-29 11:30:00,36.55,36.58,36.47,36.47,200000.0,29.4971,29.5213,29.4325,29.4325,200000.0
2014-05-29 12:00:00,36.47,36.55,36.38,36.38,422200.0,29.4325,29.4971,29.3599,29.3599,422200.0
2014-05-29 12:30:00,36.38,36.41,36.33,36.35,358600.0,29.3599,29.3841,29.3195,29.3357,358600.0
2014-05-29 13:00:00,36.36,36.38,36.35,36.37,206200.0,29.3438,29.3599,29.3357,29.3518,206200.0
2014-05-29 13:30:00,36.37,36.4,36.34,36.35,242800.0,29.3518,29.376,29.3276,29.3357,242800.0
2014-05-29 14:00:00,36.35,36.42,36.33,36.4,260200.0,29.3357,29.3922,29.3195,29.376,260200.0
2014-05-29 14:30:00,36.4,36.48,36.38,36.48,438400.0,29.376,29.4406,29.3599,29.4406,438400.0
2014-05-29 15:00:00,36.48,36.54,36.47,36.53,268600.0,29.4406,29.489,29.4325,29.4809,268600.0
2014-05-29 15:30:00,36.53,36.57,36.48,36.55,858000.0,29.4809,29.5132,29.4406,29.4971,858000.0
2014-05-30 09:30:00,36.58,36.75,36.35,36.43,735000.0,29.5213,29.6585,29.3357,29.4002,735000.0
2014-05-30 10:00:00,36.4,36.55,36.39,36.44,235800.0,29.376,29.4971,29.368,29.4083,235800.0
2014-05-30 10:30:00,36.45,36.46,36.37,36.42,259200.0,29.4164,29.4245,29.3518,29.3922,259200.0
2014-05-30 11:00:00,36.42,36.45,36.36,36.37,291200.0,29.3922,29.4164,29.3438,29.3518,291200.0
2014-05-30 11:30:00,36.37,36.44,36.35,36.43,340200.0,29.3518,29.4083,29.3357,29.4002,340200.0
2014-05-30 12:00:00,36.43,36.45,36.38,36.39,178200.0,29.4002,29.4164,29.3599,29.368,178200.0
2014-05-30 12:30:00,36.38,36.38,36.27,36.31,415800.0,29.3599,29.3599,29.2711,29.3034,415800.0
2014-05-30 13:00:00,36.3,36.42,36.29,36.42,195000.0,29.2953,29.3922,29.2873,29.3922,195000.0
2014-05-30 13:30:00,36.41,36.47,36.4,36.47,296400.0,29.3841,29.4325,29.376,29.4325,296400.0
2014-05-30 14:00:00,36.47,36.6,36.47,36.59,373400.0,29.4325,29.5374,29.4325,29.5294,373400.0
2014-05-30 14:30:00,36.6,36.6,36.55,36.57,289000.0,29.5374,29.5374,29.4971,29.5132,289000.0
2014-05-30 15:00:00,36.57,36.58,36.51,36.58,366600.0,29.5132,29.5213,29.4648,29.5213,366600.0
2014-05-30 15:30:00,36.58,36.63,36.57,36.62,732000.0,29.5213,29.5616,29.5132,29.5536,732000.0
2014-06-02 09:30:00,36.61,36.83,36.58,36.76,596400.0,29.5455,29.7231,29.5213,29.6666,596400.0
2014-06-02 10:00:00,36.76,36.77,36.62,36.71,342000.0,29.6666,29.6746,29.5536,29.6262,342000.0
2014-06-02 10:30:00,36.71,36.77,36.67,36.75,218600.0,29.6262,29.6746,29.5939,29.6585,218600.0
2014-06-02 11:00:00,36.74,37.02,36.7,37.0,620200.0,29.6504,29.8764,29.6181,29.8603,620200.0
2014-06-02 11:30:00,37.01,37.01,36.88,36.96,364000.0,29.8683,29.8683,29.7634,29.828,364000.0
2014-06-02 12:00:00,36.96,37.03,36.93,36.97,340400.0,29.828,29.8845,29.8038,29.836,340400.0
2014-06-02 12:30:00,36.97,36.99,36.95,36.98,129200.0,29.836,29.8522,29.8199,29.8441,129200.0
2014-06-02 13:00:00,36.98,36.99,36.95,36.98,176600.0,29.8441,29.8522,29.8199,29.8441,176600.0
2014-06-02 13:30:00,36.98,36.99,36.93,36.93,222000.0,29.8441,29.8522,29.8038,29.8038,222000.0
2014-06-02 14:00:00,36.93,36.97,36.88,36.96,219200.0,29.8038,29.836,29.7634,29.828,219200.0
2014-06-02 14:30:00,36.96,36.97,36.92,36.95,222400.0,29.828,29.836,29.7957,29.8199,222400.0
2014-06-02 15:00:00,36.95,36.95,36.89,36.91,352200.0,29.8199,29.8199,29.7715,29.7876,352200.0
2014-06-02 15:30:00,36.91,36.97,36.9,36.92,933000.0,29.7876,29.836,29.7795,29.7957,933000.0
2014-06-03 09:30:00,36.82,37.08,36.79,37.05,1016800.0,29.715,29.9248,29.6908,29.9006,1016800.0
2014-06-03 10:00:00,37.04,37.17,37.01,37.15,789600.0,29.8925,29.9974,29.8683,29.9813,789600.0
2014-06-03 10:30:00,37.15,37.17,37.07,37.09,451400.0,29.9813,29.9974,29.9167,29.9329,451400.0
2014-06-03 11:00:00,37.09,37.16,37.06,37.13,406600.0,29.9329,29.9894,29.9087,29.9652,406600.0
2014-06-03 11:30:00,37.13,37.18,37.06,37.09,428000.0,29.9652,30.0055,29.9087,29.9329,428000.0
2014-06-03 12:00:00,37.1,37.14,37.06,37.13,289400.0,29.941,29.9732,29.9087,29.9652,289400.0
2014-06-03 12:30:00,37.13,37.16,37.1,37.12,225400.0,29.9652,29.9894,29.941,29.9571,225400.0
2014-06-03 13:00:00,37.12,37.13,37.09,37.12,244000.0,29.9571,29.9652,29.9329,29.9571,244000.0
2014-06-03 13:30:00,37.12,37.16,37.11,37.15,247600.0,29.9571,29.9894,29.949,29.9813,247600.0
2014-06-03 14:00:00,37.15,37.17,37.11,37.15,287800.0,29.9813,29.9974,29.949,29.9813,287800.0
2014-06-03 14:30:00,37.14,37.14,37.12,37.12,284200.0,29.9732,29.9732,29.9571,29.9571,284200.0
2014-06-03 15:00:00,37.11,37.13,37.08,37.13,334000.0,29.949,29.9652,29.9248,29.9652,334000.0
2014-06-03 15:30:00,37.12,37.13,37.08,37.09,680400.0,29.9571,29.9652,29.9248,29.9329,680400.0
2014-06-04 09:30:00,37.06,37.06,36.82,36.98,635200.0,29.9087,29.9087,29.715,29.8441,635200.0
2014-06-04 10:00:00,36.98,37.05,36.94,36.99,496200.0,29.8441,29.9006,29.8118,29.8522,496200.0
2014-06-04 10:30:00,36.99,37.05,36.98,37.04,229600.0,29.8522,29.9006,29.8441,29.8925,229600.0
2014-06-04 11:00:00,37.04,37.09,37.02,37.09,248400.0,29.8925,29.9329,29.8764,29.9329,248400.0
2014-06-04 11:30:00,37.09,37.15,37.07,37.1,303600.0,29.9329,29.9813,29.9167,29.941,303600.0
2014-06-04 12:00:00,37.1,37.19,37.09,37.16,228600.0,29.941,30.0136,29.9329,29.9894,228600.0
2014-06-04 12:30:00,37.16,37.24,37.16,37.22,348600.0,29.9894,30.0539,29.9894,30.0378,348600.0
2014-06-04 13:00:00,37.22,37.25,37.2,37.21,256000.0,30.0378,30.062,30.0217,30.0297,256000.0
2014-06-04 13:30:00,37.21,37.24,37.2,37.24,228400.0,30.0297,30.0539,30.0217,30.0539,228400.0
2014-06-04 14:00:00,37.24,37.27,37.22,37.26,454200.0,30.0539,30.0782,30.0378,30.0701,454200.0
2014-06-04 14:30:00,37.26,37.35,37.26,37.34,562600.0,30.0701,30.1427,30.0701,30.1346,562600.0
2014-06-04 15:00:00,37.34,37.35,37.3,37.31,347400.0,30.1346,30.1427,30.1024,30.1104,347400.0
2014-06-04 15:30:00,37.31,37.34,37.3,37.33,962400.0,30.1104,30.1346,30.1024,30.1266,962400.0
2014-06-05 09:30:00,37.18,37.45,37.13,37.21,786000.0,30.0055,30.2234,29.9652,30.0297,786000.0
2014-06-05 10:00:00,37.21,37.27,37.1,37.26,459600.0,30.0297,30.0782,29.941,30.0701,459600.0
2014-06-05 10:30:00,37.26,37.3,37.2,37.29,282000.0,30.0701,30.1024,30.0217,30.0943,282000.0
2014-06-05 11:00:00,37.28,37.41,37.27,37.33,307600.0,30.0862,30.1911,30.0782,30.1266,307600.0
2014-06-05 11:30:00,37.33,37.56,37.32,37.47,435400.0,30.1266,30.3122,30.1185,30.2396,435400.0
2014-06-05 12:00:00,37.48,37.57,37.41,37.42,175000.0,30.2476,30.3203,30.1911,30.1992,175000.0
2014-06-05 12:30:00,37.42,37.54,37.41,37.49,197200.0,30.1992,30.296,30.1911,30.2557,197200.0
2014-06-05 13:00:00,37.49,37.57,37.49,37.55,155200.0,30.2557,30.3203,30.2557,30.3041,155200.0
2014-06-05 13:30:00,37.55,37.55,37.43,37.47,137800.0,30.3041,30.3041,30.2073,30.2396,137800.0
2014-06-05 14:00:00,37.47,37.48,37.42,37.44,205800.0,30.2396,30.2476,30.1992,30.2153,205800.0
2014-06-05 14:30:00,37.44,37.46,37.35,37.37,250600.0,30.2153,30.2315,30.1427,30.1589,250600.0
2014-06-05 15:00:00,37.37,37.43,37.35,37.38,188400.0,30.1589,30.2073,30.1427,30.1669,188400.0
2014-06-05 15:30:00,37.38,37.38,37.35,37.36,568200.0,30.1669,30.1669,30.1427,30.1508,568200.0
2014-06-06 09:30:00,37.53,37.59,37.4,37.48,535400.0,30.288,30.3364,30.1831,30.2476,535400.0
2014-06-06 10:00:00,37.48,37.59,37.44,37.58,483200.0,30.2476,30.3364,30.2153,30.3283,483200.0
2014-06-06 10:30:00,37.58,37.71,37.55,37.7,463000.0,30.3283,30.4332,30.3041,30.4252,463000.0
2014-06-06 11:00:00,37.7,37.77,37.67,37.75,574800.0,30.4252,30.4817,30.401,30.4655,574800.0
2014-06-06 11:30:00,37.75,37.77,37.68,37.75,347000.0,30.4655,30.4817,30.409,30.4655,347000.0
2014-06-06 12:00:00,37.74,37.75,37.65,37.67,202400.0,30.4575,30.4655,30.3848,30.401,202400.0
2014-06-06 12:30:00,37.66,37.7,37.64,37.69,238600.0,30.3929,30.4252,30.3768,30.4171,238600.0
2014-06-06 13:00:00,37.68,37.72,37.63,37.64,234600.0,30.409,30.4413,30.3687,30.3768,234600.0
2014-06-06 13:30:00,37.65,37.66,37.61,37.63,190200.0,30.3848,30.3929,30.3525,30.3687,190200.0
2014-06-06 14:00:00,37.64,37.65,37.58,37.63,194000.0,30.3768,30.3848,30.3283,30.3687,194000.0
2014-06-06 14:30:00,37.63,37.64,37.59,37.61,255600.0,30.3687,30.3768,30.3364,30.3525,255600.0
2014-06-06 15:00:00,37.61,37.63,37.59,37.61,327000.0,30.3525,30.3687,30.3364,30.3525,327000.0
2014-06-06 15:30:00,37.61,37.67,37.58,37.67,801000.0,30.3525,30.401,30.3283,30.401,801000.0
2014-06-09 09:30:00,37.63,37.7,37.42,37.42,787000.0,30.3687,30.4252,30.1992,30.1992,787000.0
2014-06-09 10:00:00,37.43,37.48,37.4,37.41,405200.0,30.2073,30.2476,30.1831,30.1911,405200.0
2014-06-09 10:30:00,37.41,37.44,37.34,37.35,412600.0,30.1911,30.2153,30.1346,30.1427,412600.0
2014-06-09 11:00:00,37.35,37.45,37.33,37.45,280200.0,30.1427,30.2234,30.1266,30.2234,280200.0
2014-06-09 11:30:00,37.44,37.49,37.44,37.48,223400.0,30.2153,30.2557,30.2153,30.2476,223400.0
2014-06-09 12:00:00,37.49,37.53,37.48,37.51,235200.0,30.2557,30.288,30.2476,30.2718,235200.0
2014-06-09 12:30:00,37.51,37.54,37.5,37.51,238600.0,30.2718,30.296,30.2638,30.2718,238600.0
2014-06-09 13:00:00,37.52,37.53,37.45,37.46,173400.0,30.2799,30.288,30.2234,30.2315,173400.0
2014-06-09 13:30:00,37.47,37.48,37.43,37.47,192000.0,30.2396,30.2476,30.2073,30.2396,192000.0
2014-06-09 14:00:00,37.47,37.49,37.41,37.45,272800.0,30.2396,30.2557,30.1911,30.2234,272800.0
2014-06-09 14:30:00,37.46,37.49,37.43,37.48,441800.0,30.2315,30.2557,30.2073,30.2476,441800.0
2014-06-09 15:00:00,37.48,37.58,37.48,37.56,246800.0,30.2476,30.3283,30.2476,30.3122,246800.0
2014-06-09 15:30:00,37.56,37.6,37.54,37.59,878400.0,30.3122,30.3445,30.296,30.3364,878400.0
2014-06-10 09:30:00,37.6,37.72,37.51,37.59,732200.0,30.3445,30.4413,30.2718,30.3364,732200.0
2014-06-10 10:00:00,37.59,37.59,37.4,37.47,476400.0,30.3364,30.3364,30.1831,30.2396,476400.0
2014-06-10 10:30:00,37.47,37.51,37.43,37.45,162800.0,30.2396,30.2718,30.2073,30.2234,162800.0
2014-06-10 11:00:00,37.45,37.47,37.36,37.36,376200.0,30.2234,30.2396,30.1508,30.1508,376200.0
2014-06-10 11:30:00,37.36,37.38,37.31,37.33,284800.0,30.1508,30.1669,30.1104,30.1266,284800.0
2014-06-10 12:00:00,37.33,37.33,37.24,37.25,387600.0,30.1266,30.1266,30.0539,30.062,387600.0
2014-06-10 12:30:00,37.25,37.25,37.16,37.23,372200.0,30.062,30.062,29.9894,30.0459,372200.0
2014-06-10 13:00:00,37.23,37.29,37.23,37.27,163800.0,30.0459,30.0943,30.0459,30.0782,163800.0
2014-06-10 13:30:00,37.27,37.3,37.2,37.22,278200.0,30.0782,30.1024,30.0217,30.0378,278200.0
2014-06-10 14:00:00,37.22,37.29,37.18,37.28,308800.0,30.0378,30.0943,30.0055,30.0862,308800.0
2014-06-10 14:30:00,37.28,37.3,37.24,37.27,465600.0,30.0862,30.1024,30.0539,30.0782,465600.0
2014-06-10 15:00:00,37.27,37.3,37.25,37.27,266000.0,30.0782,30.1024,30.062,30.0782,266000.0
2014-06-10 15:30:00,37.27,37.31,37.24,37.3,845000.0,30.0782,30.1104,30.0539,30.1024,845000.0
2014-06-11 09:30:00,37.07,37.13,36.93,37.06,740400.0,29.9167,29.9652,29.8038,29.9087,740400.0
2014-06-11 10:00:00,37.06,37.09,37.01,37.04,303000.0,29.9087,29.9329,29.8683,29.8925,303000.0
2014-06-11 10:30:00,37.04,37.19,37.02,37.16,451200.0,29.8925,30.0136,29.8764,29.9894,451200.0
2014-06-11 11:00:00,37.16,37.24,37.15,37.24,358600.0,29.9894,30.0539,29.9813,30.0539,358600.0
2014-06-11 11:30:00,37.24,37.29,37.22,37.26,269800.0,30.0539,30.0943,30.0378,30.0701,269800.0
2014-06-11 12:00:00,37.26,37.32,37.24,37.31,295600.0,30.0701,30.1185,30.0539,30.1104,295600.0
2014-06-11 12:30:00,37.31,37.35,37.29,37.32,175600.0,30.1104,30.1427,30.0943,30.1185,175600.0
2014-06-11 13:00:00,37.32,37.33,37.26,37.29,204600.0,30.1185,30.1266,30.0701,30.0943,204600.0
2014-06-11 13:30:00,37.3,37.31,37.24,37.24,303000.0,30.1024,30.1104,30.0539,30.0539,303000.0
2014-06-11 14:00:00,37.25,37.26,37.13,37.2,262800.0,30.062,30.0701,29.9652,30.0217,262800.0
2014-06-11 14:30:00,37.2,37.24,37.18,37.22,235800.0,30.0217,30.0539,30.0055,30.0378,235800.0
2014-06-11 15:00:00,37.22,37.43,37.21,37.41,1434800.0,30.0378,30.2073,30.0297,30.1911,1434800.0
2014-06-11 15:30:00,37.41,37.44,37.35,37.41,1178200.0,30.1911,30.2153,30.1427,30.1911,1178200.0
2014-06-12 09:30:00,37.35,37.35,36.96,37.04,800400.0,30.1427,30.1427,29.828,29.8925,800400.0
2014-06-12 10:00:00,37.06,37.19,37.0,37.01,406600.0,29.9087,30.0136,29.8603,29.8683,406600.0
2014-06-12 10:30:00,37.02,37.05,36.97,37.02,237200.0,29.8764,29.9006,29.836,29.8764,237200.0
2014-06-12 11:00:00,37.02,37.12,36.98,37.1,402600.0,29.8764,29.9571,29.8441,29.941,402600.0
2014-06-12 11:30:00,37.1,37.15,37.07,37.1,323600.0,29.941,29.9813,29.9167,29.941,323600.0
2014-06-12 12:00:00,37.1,37.13,37.05,37.12,190800.0,29.941,29.9652,29.9006,29.9571,190800.0
2014-06-12 12:30:00,37.12,37.12,37.04,37.07,229200.0,29.9571,29.9571,29.8925,29.9167,229200.0
2014-06-12 13:00:00,37.07,37.07,36.99,37.02,397400.0,29.9167,29.9167,29.8522,29.8764,397400.0
2014-06-12 13:30:00,37.02,37.04,36.97,37.0,399200.0,29.8764,29.8925,29.836,29.8603,399200.0
2014-06-12 14:00:00,37.0,37.02,36.89,36.9,539400.0,29.8603,29.8764,29.7715,29.7795,539400.0
2014-06-12 14:30:00,36.89,36.92,36.87,36.88,574400.0,29.7715,29.7957,29.7553,29.7634,574400.0
2014-06-12 15:00:00,36.88,36.94,36.87,36.91,465600.0,29.7634,29.8118,29.7553,29.7876,465600.0
2014-06-12 15:30:00,36.9,36.98,36.87,36.98,876400.0,29.7795,29.8441,29.7553,29.8441,876400.0
2014-06-13 09:30:00,36.99,37.07,36.77,36.96,752000.0,29.8522,29.9167,29.6746,29.828,752000.0
2014-06-13 10:00:00,36.97,37.06,36.82,36.97,768000.0,29.836,29.9087,29.715,29.836,768000.0
2014-06-13 10:30:00,36.97,37.24,36.95,37.24,595400.0,29.836,30.0539,29.8199,30.0539,595400.0
2014-06-13 11:00:00,37.24,37.29,37.19,37.25,461400.0,30.0539,30.0943,30.0136,30.062,461400.0
2014-06-13 11:30:00,37.25,37.26,37.21,37.24,354000.0,30.062,30.0701,30.0297,30.0539,354000.0
2014-06-13 12:00:00,37.24,37.38,37.24,37.37,424200.0,30.0539,30.1669,30.0539,30.1589,424200.0
2014-06-13 12:30:00,37.36,37.44,37.33,37.41,512600.0,30.1508,30.2153,30.1266,30.1911,512600.0
2014-06-13 13:00:00,37.41,37.45,37.32,37.34,494800.0,30.1911,30.2234,30.1185,30.1346,494800.0
2014-06-13 13:30:00,37.34,37.39,37.29,37.37,199800.0,30.1346,30.175,30.0943,30.1589,199800.0
2014-06-13 14:00:00,37.37,37.44,37.35,37.44,250400.0,30.1589,30.2153,30.1427,30.2153,250400.0
2014-06-13 14:30:00,37.44,37.45,37.38,37.38,290800.0,30.2153,30.2234,30.1669,30.1669,290800.0
2014-06-13 15:00:00,37.39,37.4,37.29,37.31,545600.0,30.175,30.1831,30.0943,30.1104,545600.0
2014-06-13 15:30:00,37.3,37.37,37.29,37.35,820800.0,30.1024,30.1589,30.0943,30.1427,820800.0
2014-06-16 09:30:00,37.24,37.49,37.23,37.42,566200.0,30.0539,30.2557,30.0459,30.1992,566200.0
2014-06-16 10:00:00,37.42,37.56,37.41,37.47,365000.0,30.1992,30.3122,30.1911,30.2396,365000.0
2014-06-16 10:30:00,37.48,37.5,37.41,37.42,376000.0,30.2476,30.2638,30.1911,30.1992,376000.0
2014-06-16 11:00:00,37.42,37.51,37.34,37.38,547000.0,30.1992,30.2718,30.1346,30.1669,547000.0
2014-06-16 11:30:00,37.38,37.41,37.33,37.41,287200.0,30.1669,30.1911,30.1266,30.1911,287200.0
2014-06-16 12:00:00,37.42,37.43,37.38,37.41,237400.0,30.1992,30.2073,30.1669,30.1911,237400.0
2014-06-16 12:30:00,37.41,37.48,37.38,37.46,177400.0,30.1911,30.2476,30.1669,30.2315,177400.0
2014-06-16 13:00:00,37.46,37.55,37.45,37.51,179400.0,30.2315,30.3041,30.2234,30.2718,179400.0
2014-06-16 13:30:00,37.51,37.52,37.42,37.44,246800.0,30.2718,30.2799,30.1992,30.2153,246800.0
2014-06-16 14:00:00,37.44,37.55,37.44,37.55,398200.0,30.2153,30.3041,30.2153,30.3041,398200.0
2014-06-16 14:30:00,37.55,37.58,37.52,37.52,414400.0,30.3041,30.3283,30.2799,30.2799,414400.0
2014-06-16 15:00:00,37.52,37.53,37.45,37.47,391200.0,30.2799,30.288,30.2234,30.2396,391200.0
2014-06-16 15:30:00,37.48,37.55,37.45,37.54,1126000.0,30.2476,30.3041,30.2234,30.296,1126000.0
2014-06-17 09:30:00,37.52,37.74,37.49,37.64,621200.0,30.2799,30.4575,30.2557,30.3768,621200.0
2014-06-17 10:00:00,37.64,37.83,37.63,37.8,581200.0,30.3768,30.5301,30.3687,30.5059,581200.0
2014-06-17 10:30:00,37.8,37.8,37.59,37.7,382800.0,30.5059,30.5059,30.3364,30.4252,382800.0
2014-06-17 11:00:00,37.7,37.72,37.67,37.71,238800.0,30.4252,30.4413,30.401,30.4332,238800.0
2014-06-17 11:30:00,37.71,37.71,37.56,37.62,279000.0,30.4332,30.4332,30.3122,30.3606,279000.0
2014-06-17 12:00:00,37.62,37.65,37.6,37.63,181000.0,30.3606,30.3848,30.3445,30.3687,181000.0
2014-06-17 12:30:00,37.63,37.7,37.63,37.7,186200.0,30.3687,30.4252,30.3687,30.4252,186200.0
2014-06-17 13:00:00,37.7,37.74,37.67,37.73,220800.0,30.4252,30.4575,30.401,30.4494,220800.0
2014-06-17 13:30:00,37.73,37.79,37.71,37.72,256400.0,30.4494,30.4978,30.4332,30.4413,256400.0
2014-06-17 14:00:00,37.72,37.79,37.69,37.75,250600.0,30.4413,30.4978,30.4171,30.4655,250600.0
2014-06-17 14:30:00,37.76,37.77,37.72,37.74,233400.0,30.4736,30.4817,30.4413,30.4575,233400.0
2014-06-17 15:00:00,37.74,37.74,37.67,37.74,309200.0,30.4575,30.4575,30.401,30.4575,309200.0
2014-06-17 15:30:00,37.74,37.74,37.65,37.66,833800.0,30.4575,30.4575,30.3848,30.3929,833800.0
2014-06-18 09:30:00,37.6,37.63,37.3,37.38,668000.0,30.3445,30.3687,30.1024,30.1669,668000.0
2014-06-18 10:00:00,37.38,37.43,37.36,37.39,340400.0,30.1669,30.2073,30.1508,30.175,340400.0
2014-06-18 10:30:00,37.4,37.47,37.37,37.37,232800.0,30.1831,30.2396,30.1589,30.1589,232800.0
2014-06-18 11:00:00,37.37,37.5,37.37,37.44,167200.0,30.1589,30.2638,30.1589,30.2153,167200.0
2014-06-18 11:30:00,37.45,37.46,37.43,37.44,116200.0,30.2234,30.2315,30.2073,30.2153,116200.0
2014-06-18 12:00:00,37.43,37.48,37.42,37.48,318600.0,30.2073,30.2476,30.1992,30.2476,318600.0
2014-06-18 12:30:00,37.48,37.58,37.46,37.58,153400.0,30.2476,30.3283,30.2315,30.3283,153400.0
2014-06-18 13:00:00,37.57,37.64,37.57,37.63,238600.0,30.3203,30.3768,30.3203,30.3687,238600.0
2014-06-18 13:30:00,37.62,37.64,37.6,37.63,302200.0,30.3606,30.3768,30.3445,30.3687,302200.0
2014-06-18 14:00:00,37.63,37.77,37.59,37.67,522800.0,30.3687,30.4817,30.3364,30.401,522800.0
2014-06-18 14:30:00,37.68,37.72,37.62,37.7,540600.0,30.409,30.4413,30.3606,30.4252,540600.0
2014-06-18 15:00:00,37.7,37.8,37.69,37.79,334400.0,30.4252,30.5059,30.4171,30.4978,334400.0
2014-06-18 15:30:00,37.78,37.84,37.76,37.77,668000.0,30.4897,30.5382,30.4736,30.4817,668000.0
2014-06-19 09:30:00,38.27,38.71,38.23,38.62,3066600.0,30.8852,31.2403,30.8529,31.1676,3066600.0
2014-06-19 10:00:00,38.63,38.68,38.55,38.62,1027000.0,31.1757,31.2161,31.1112,31.1676,1027000.0
2014-06-19 10:30:00,38.62,38.75,38.55,38.57,816200.0,31.1676,31.2726,31.1112,31.1273,816200.0
2014-06-19 11:00:00,38.57,38.64,38.52,38.52,520600.0,31.1273,31.1838,31.0869,31.0869,520600.0
2014-06-19 11:30:00,38.51,38.55,38.5,38.51,420600.0,31.0789,31.1112,31.0708,31.0789,420600.0
2014-06-19 12:00:00,38.51,38.54,38.48,38.51,411400.0,31.0789,31.1031,31.0547,31.0789,411400.0
2014-06-19 12:30:00,38.51,38.62,38.49,38.59,518200.0,31.0789,31.1676,31.0627,31.1434,518200.0
2014-06-19 13:00:00,38.58,38.6,38.53,38.58,644800.0,31.1354,31.1515,31.095,31.1354,644800.0
2014-06-19 13:30:00,38.58,38.62,38.54,38.56,466800.0,31.1354,31.1676,31.1031,31.1192,466800.0
2014-06-19 14:00:00,38.56,38.57,38.5,38.52,442600.0,31.1192,31.1273,31.0708,31.0869,442600.0
2014-06-19 14:30:00,38.52,38.57,38.5,38.54,487400.0,31.0869,31.1273,31.0708,31.1031,487400.0
2014-06-19 15:00:00,38.54,38.57,38.52,38.56,497600.0,31.1031,31.1273,31.0869,31.1192,497600.0
2014-06-19 15:30:00,38.57,38.65,38.56,38.61,1429800.0,31.1273,31.1919,31.1192,31.1596,1429800.0
2014-06-20 09:30:00,38.82,38.82,38.36,38.37,3583200.0,31.3291,31.3291,30.9578,30.9659,3583200.0
2014-06-20 10:00:00,38.38,38.48,38.27,38.27,683600.0,30.974,31.0547,30.8852,30.8852,683600.0
2014-06-20 10:30:00,38.28,38.34,38.24,38.32,511400.0,30.8933,30.9417,30.861,30.9255,511400.0
2014-06-20 11:00:00,38.33,38.33,38.21,38.26,477800.0,30.9336,30.9336,30.8368,30.8771,477800.0
2014-06-20 11:30:00,38.26,38.29,38.21,38.27,492000.0,30.8771,30.9013,30.8368,30.8852,492000.0
2014-06-20 12:00:00,38.27,38.4,38.23,38.24,755000.0,30.8852,30.9901,30.8529,30.861,755000.0
2014-06-20 12:30:00,38.24,38.29,38.21,38.26,318200.0,30.861,30.9013,30.8368,30.8771,318200.0
2014-06-20 13:00:00,38.26,38.33,38.24,38.3,312400.0,30.8771,30.9336,30.861,30.9094,312400.0
2014-06-20 13:30:00,38.3,38.34,38.26,38.29,276600.0,30.9094,30.9417,30.8771,30.9013,276600.0
2014-06-20 14:00:00,38.29,38.31,38.23,38.24,363200.0,30.9013,30.9175,30.8529,30.861,363200.0
2014-06-20 14:30:00,38.24,38.27,38.22,38.22,416200.0,30.861,30.8852,30.8448,30.8448,416200.0
2014-06-20 15:00:00,38.23,38.3,38.22,38.27,673400.0,30.8529,30.9094,30.8448,30.8852,673400.0
2014-06-20 15:30:00,38.28,38.32,38.27,38.31,1204400.0,30.8933,30.9255,30.8852,30.9175,1204400.0
2014-06-23 09:30:00,38.35,38.35,38.1,38.17,500400.0,30.9497,30.9497,30.748,30.8045,500400.0
2014-06-23 10:00:00,38.18,38.29,38.16,38.2,277000.0,30.8126,30.9013,30.7964,30.8287,277000.0
2014-06-23 10:30:00,38.2,38.29,38.2,38.26,293400.0,30.8287,30.9013,30.8287,30.8771,293400.0
2014-06-23 11:00:00,38.26,38.35,38.25,38.28,365800.0,30.8771,30.9497,30.869,30.8933,365800.0
2014-06-23 11:30:00,38.28,38.32,38.26,38.29,288800.0,30.8933,30.9255,30.8771,30.9013,288800.0
2014-06-23 12:00:00,38.29,38.38,38.28,38.34,171000.0,30.9013,30.974,30.8933,30.9417,171000.0
2014-06-23 12:30:00,38.35,38.4,38.34,38.37,156800.0,30.9497,30.9901,30.9417,30.9659,156800.0
2014-06-23 13:00:00,38.37,38.39,38.35,38.37,141800.0,30.9659,30.982,30.9497,30.9659,141800.0
2014-06-23 13:30:00,38.37,38.4,38.35,38.38,151600.0,30.9659,30.9901,30.9497,30.974,151600.0
2014-06-23 14:00:00,38.38,38.38,38.32,38.34,273800.0,30.974,30.974,30.9255,30.9417,273800.0
2014-06-23 14:30:00,38.34,38.35,38.29,38.29,214800.0,30.9417,30.9497,30.9013,30.9013,214800.0
2014-06-23 15:00:00,38.3,38.35,38.27,38.33,338200.0,30.9094,30.9497,30.8852,30.9336,338200.0
2014-06-23 15:30:00,38.33,38.38,38.3,38.37,642200.0,30.9336,30.974,30.9094,30.9659,642200.0
2014-06-24 09:30:00,38.4,38.57,38.27,38.4,708000.0,30.9901,31.1273,30.8852,30.9901,708000.0
2014-06-24 10:00:00,38.4,38.68,38.4,38.63,522400.0,30.9901,31.2161,30.9901,31.1757,522400.0
2014-06-24 10:30:00,38.63,38.78,38.63,38.65,674800.0,31.1757,31.2968,31.1757,31.1919,674800.0
2014-06-24 11:00:00,38.65,38.75,38.63,38.73,760800.0,31.1919,31.2726,31.1757,31.2564,760800.0
2014-06-24 11:30:00,38.74,38.81,38.72,38.79,908600.0,31.2645,31.321,31.2483,31.3048,908600.0
2014-06-24 12:00:00,38.78,38.81,38.73,38.77,421200.0,31.2968,31.321,31.2564,31.2887,421200.0
2014-06-24 12:30:00,38.76,38.8,38.71,38.8,495000.0,31.2806,31.3129,31.2403,31.3129,495000.0
2014-06-24 13:00:00,38.8,38.8,38.72,38.79,637200.0,31.3129,31.3129,31.2483,31.3048,637200.0
2014-06-24 13:30:00,38.79,38.82,38.76,38.77,468600.0,31.3048,31.3291,31.2806,31.2887,468600.0
2014-06-24 14:00:00,38.77,38.88,38.77,38.81,484000.0,31.2887,31.3775,31.2887,31.321,484000.0
2014-06-24 14:30:00,38.81,38.83,38.74,38.76,818400.0,31.321,31.3371,31.2645,31.2806,818400.0
2014-06-24 15:00:00,38.76,38.77,38.66,38.7,1177000.0,31.2806,31.2887,31.1999,31.2322,1177000.0
2014-06-24 15:30:00,38.69,38.79,38.68,38.72,1444000.0,31.2241,31.3048,31.2161,31.2483,1444000.0
2014-06-25 09:30:00,38.52,38.66,38.48,38.58,835400.0,31.0869,31.1999,31.0547,31.1354,835400.0
2014-06-25 10:00:00,38.58,38.72,38.55,38.67,336200.0,31.1354,31.2483,31.1112,31.208,336200.0
2014-06-25 10:30:00,38.67,38.73,38.6,38.73,319800.0,31.208,31.2564,31.1515,31.2564,319800.0
2014-06-25 11:00:00,38.73,38.79,38.69,38.75,484000.0,31.2564,31.3048,31.2241,31.2726,484000.0
2014-06-25 11:30:00,38.75,38.8,38.7,38.79,271400.0,31.2726,31.3129,31.2322,31.3048,271400.0
2014-06-25 12:00:00,38.79,38.85,38.77,38.8,196600.0,31.3048,31.3533,31.2887,31.3129,196600.0
2014-06-25 12:30:00,38.8,38.88,38.77,38.88,329000.0,31.3129,31.3775,31.2887,31.3775,329000.0
2014-06-25 13:00:00,38.88,38.95,38.82,38.83,301000.0,31.3775,31.434,31.3291,31.3371,301000.0
2014-06-25 13:30:00,38.83,38.91,38.81,38.9,351400.0,31.3371,31.4017,31.321,31.3936,351400.0
2014-06-25 14:00:00,38.9,38.94,38.88,38.94,511800.0,31.3936,31.4259,31.3775,31.4259,511800.0
2014-06-25 14:30:00,38.94,38.96,38.9,38.92,435800.0,31.4259,31.442,31.3936,31.4098,435800.0
2014-06-25 15:00:00,38.92,38.99,38.92,38.99,491200.0,31.4098,31.4662,31.4098,31.4662,491200.0
2014-06-25 15:30:00,38.99,39.09,38.97,39.06,1647200.0,31.4662,31.547,31.4501,31.5227,1647200.0
2014-06-26 09:30:00,39.01,39.17,38.81,38.82,1161200.0,31.4824,31.6115,31.321,31.3291,1161200.0
2014-06-26 10:00:00,38.82,38.98,38.74,38.86,743200.0,31.3291,31.4582,31.2645,31.3613,743200.0
2014-06-26 10:30:00,38.85,38.97,38.81,38.91,931800.0,31.3533,31.4501,31.321,31.4017,931800.0
2014-06-26 11:00:00,38.92,38.96,38.85,38.92,253200.0,31.4098,31.442,31.3533,31.4098,253200.0
2014-06-26 11:30:00,38.92,39.0,38.9,38.99,156000.0,31.4098,31.4743,31.3936,31.4662,156000.0
2014-06-26 12:00:00,38.99,39.02,38.91,38.93,208400.0,31.4662,31.4905,31.4017,31.4178,208400.0
2014-06-26 12:30:00,38.93,38.99,38.85,38.87,298800.0,31.4178,31.4662,31.3533,31.3694,298800.0
2014-06-26 13:00:00,38.87,38.96,38.85,38.94,194800.0,31.3694,31.442,31.3533,31.4259,194800.0
2014-06-26 13:30:00,38.95,38.97,38.93,38.93,242600.0,31.434,31.4501,31.4178,31.4178,242600.0
2014-06-26 14:00:00,38.93,38.96,38.91,38.95,242000.0,31.4178,31.442,31.4017,31.434,242000.0
2014-06-26 14:30:00,38.95,38.98,38.92,38.94,304800.0,31.434,31.4582,31.4098,31.4259,304800.0
2014-06-26 15:00:00,38.93,38.98,38.88,38.88,440200.0,31.4178,31.4582,31.3775,31.3775,440200.0
2014-06-26 15:30:00,38.88,39.04,38.88,39.03,945800.0,31.3775,31.5066,31.3775,31.4985,945800.0
2014-06-27 09:30:00,38.98,39.18,38.9,39.12,720000.0,31.4582,31.6196,31.3936,31.5712,720000.0
2014-06-27 10:00:00,39.13,39.13,39.07,39.09,503600.0,31.5792,31.5792,31.5308,31.547,503600.0
2014-06-27 10:30:00,39.1,39.1,39.06,39.1,205200.0,31.555,31.555,31.5227,31.555,205200.0
2014-06-27 11:00:00,39.1,39.1,39.04,39.05,573400.0,31.555,31.555,31.5066,31.5147,573400.0
2014-06-27 11:30:00,39.05,39.1,39.03,39.1,246000.0,31.5147,31.555,31.4985,31.555,246000.0
2014-06-27 12:00:00,39.1,39.15,39.1,39.12,223600.0,31.555,31.5954,31.555,31.5712,223600.0
2014-06-27 12:30:00,39.12,39.14,39.01,39.04,755600.0,31.5712,31.5873,31.4824,31.5066,755600.0
2014-06-27 13:00:00,39.05,39.08,38.93,38.97,191600.0,31.5147,31.5389,31.4178,31.4501,191600.0
2014-06-27 13:30:00,38.97,39.0,38.9,38.96,280600.0,31.4501,31.4743,31.3936,31.442,280600.0
2014-06-27 14:00:00,38.96,39.05,38.95,39.04,254400.0,31.442,31.5147,31.434,31.5066,254400.0
2014-06-27 14:30:00,39.04,39.04,38.95,38.95,293000.0,31.5066,31.5066,31.434,31.434,293000.0
2014-06-27 15:00:00,38.94,39.01,38.93,39.01,320800.0,31.4259,31.4824,31.4178,31.4824,320800.0
2014-06-27 15:30:00,39.01,39.05,38.94,38.97,1528600.0,31.4824,31.5147,31.4259,31.4501,1528600.0
2014-06-30 09:30:00,39.05,39.1,38.85,38.9,906000.0,31.5147,31.555,31.3533,31.3936,906000.0
2014-06-30 10:00:00,38.9,38.92,38.69,38.73,655600.0,31.3936,31.4098,31.2241,31.2564,655600.0
2014-06-30 10:30:00,38.73,38.77,38.54,38.63,834200.0,31.2564,31.2887,31.1031,31.1757,834200.0
2014-06-30 11:00:00,38.64,38.77,38.63,38.74,638600.0,31.1838,31.2887,31.1757,31.2645,638600.0
2014-06-30 11:30:00,38.74,38.77,38.66,38.67,381000.0,31.2645,31.2887,31.1999,31.208,381000.0
2014-06-30 12:00:00,38.67,38.74,38.67,38.72,241600.0,31.208,31.2645,31.208,31.2483,241600.0
2014-06-30 12:30:00,38.72,38.73,38.68,38.71,227400.0,31.2483,31.2564,31.2161,31.2403,227400.0
2014-06-30 13:00:00,38.71,38.75,38.68,38.7,291800.0,31.2403,31.2726,31.2161,31.2322,291800.0
2014-06-30 13:30:00,38.7,38.73,38.7,38.72,494400.0,31.2322,31.2564,31.2322,31.2483,494400.0
2014-06-30 14:00:00,38.73,38.76,38.7,38.72,264000.0,31.2564,31.2806,31.2322,31.2483,264000.0
2014-06-30 14:30:00,38.73,38.74,38.68,38.72,379000.0,31.2564,31.2645,31.2161,31.2483,379000.0
2014-06-30 15:00:00,38.73,38.76,38.7,38.73,701400.0,31.2564,31.2806,31.2322,31.2564,701400.0
2014-06-30 15:30:00,38.73,38.73,38.62,38.69,1480800.0,31.2564,31.2564,31.1676,31.2241,1480800.0
2014-07-01 09:30:00,38.95,39.0,38.8,38.99,916200.0,31.434,31.4743,31.3129,31.4662,916200.0
2014-07-01 10:00:00,38.98,39.09,38.93,38.98,567600.0,31.4582,31.547,31.4178,31.4582,567600.0
2014-07-01 10:30:00,38.98,39.02,38.94,38.98,362000.0,31.4582,31.4905,31.4259,31.4582,362000.0
2014-07-01 11:00:00,38.98,38.99,38.95,38.95,431800.0,31.4582,31.4662,31.434,31.434,431800.0
2014-07-01 11:30:00,38.96,39.03,38.96,39.0,460800.0,31.442,31.4985,31.442,31.4743,460800.0
2014-07-01 12:00:00,39.0,39.0,38.95,38.97,260800.0,31.4743,31.4743,31.434,31.4501,260800.0
2014-07-01 12:30:00,38.98,39.01,38.96,38.99,255600.0,31.4582,31.4824,31.442,31.4662,255600.0
2014-07-01 13:00:00,39.0,39.08,38.97,39.05,457200.0,31.4743,31.5389,31.4501,31.5147,457200.0
2014-07-01 13:30:00,39.05,39.05,39.0,39.03,239400.0,31.5147,31.5147,31.4743,31.4985,239400.0
2014-07-01 14:00:00,39.02,39.03,38.96,38.98,542400.0,31.4905,31.4985,31.442,31.4582,542400.0
2014-07-01 14:30:00,38.98,39.01,38.95,38.99,470800.0,31.4582,31.4824,31.434,31.4662,470800.0
2014-07-01 15:00:00,38.99,39.08,38.98,39.07,587200.0,31.4662,31.5389,31.4582,31.5308,587200.0
2014-07-01 15:30:00,39.07,39.1,39.02,39.04,1134600.0,31.5308,31.555,31.4905,31.5066,1134600.0
2014-07-02 09:30:00,39.19,39.21,38.96,39.06,874600.0,31.6277,31.6438,31.442,31.5227,874600.0
2014-07-02 10:00:00,39.07,39.12,38.98,39.06,332600.0,31.5308,31.5712,31.4582,31.5227,332600.0
2014-07-02 10:30:00,39.06,39.08,38.99,39.01,212600.0,31.5227,31.5389,31.4662,31.4824,212600.0
2014-07-02 11:00:00,39.01,39.09,39.0,39.07,243000.0,31.4824,31.547,31.4743,31.5308,243000.0
2014-07-02 11:30:00,39.08,39.11,39.05,39.07,209200.0,31.5389,31.5631,31.5147,31.5308,209200.0
2014-07-02 12:00:00,39.07,39.08,39.02,39.08,182800.0,31.5308,31.5389,31.4905,31.5389,182800.0
2014-07-02 12:30:00,39.08,39.08,39.02,39.06,149800.0,31.5389,31.5389,31.4905,31.5227,149800.0
2014-07-02 13:00:00,39.06,39.1,39.04,39.09,146000.0,31.5227,31.555,31.5066,31.547,146000.0
2014-07-02 13:30:00,39.08,39.13,39.07,39.13,129600.0,31.5389,31.5792,31.5308,31.5792,129600.0
2014-07-02 14:00:00,39.13,39.13,39.07,39.09,368600.0,31.5792,31.5792,31.5308,31.547,368600.0
2014-07-02 14:30:00,39.09,39.1,39.05,39.09,214000.0,31.547,31.555,31.5147,31.547,214000.0
2014-07-02 15:00:00,39.1,39.1,39.05,39.07,184800.0,31.555,31.555,31.5147,31.5308,184800.0
2014-07-02 15:30:00,39.07,39.1,39.02,39.1,687600.0,31.5308,31.555,31.4905,31.555,687600.0
2014-07-03 09:30:00,39.2,39.21,39.07,39.15,477600.0,31.6357,31.6438,31.5308,31.5954,477600.0
2014-07-03 10:00:00,39.16,39.21,39.14,39.19,270400.0,31.6034,31.6438,31.5873,31.6277,270400.0
2014-07-03 10:30:00,39.2,39.2,39.13,39.16,306800.0,31.6357,31.6357,31.5792,31.6034,306800.0
2014-07-03 11:00:00,39.16,39.2,39.13,39.19,261800.0,31.6034,31.6357,31.5792,31.6277,261800.0
2014-07-03 11:30:00,39.19,39.24,39.18,39.24,250600.0,31.6277,31.668,31.6196,31.668,250600.0
2014-07-03 12:00:00,39.24,39.58,39.24,39.57,1463200.0,31.668,31.9424,31.668,31.9343,1463200.0
2014-07-03 12:30:00,39.57,39.7,39.43,39.54,2376400.0,31.9343,32.0392,31.8213,31.9101,2376400.0
2014-07-07 09:30:00,39.39,39.67,39.39,39.63,750200.0,31.7891,32.015,31.7891,31.9828,750200.0
2014-07-07 10:00:00,39.62,39.69,39.55,39.6,686600.0,31.9747,32.0312,31.9182,31.9585,686600.0
2014-07-07 10:30:00,39.6,39.65,39.56,39.58,643800.0,31.9585,31.9989,31.9263,31.9424,643800.0
2014-07-07 11:00:00,39.58,39.62,39.57,39.59,393400.0,31.9424,31.9747,31.9343,31.9505,393400.0
2014-07-07 11:30:00,39.59,39.63,39.55,39.62,443000.0,31.9505,31.9828,31.9182,31.9747,443000.0
2014-07-07 12:00:00,39.62,39.66,39.58,39.59,254200.0,31.9747,32.007,31.9424,31.9505,254200.0
2014-07-07 12:30:00,39.59,39.6,39.55,39.57,232400.0,31.9505,31.9585,31.9182,31.9343,232400.0
2014-07-07 13:00:00,39.57,39.57,39.49,39.5,269200.0,31.9343,31.9343,31.8698,31.8778,269200.0
2014-07-07 13:30:00,39.5,39.52,39.48,39.51,441800.0,31.8778,31.894,31.8617,31.8859,441800.0
2014-07-07 14:00:00,39.51,39.51,39.46,39.47,521800.0,31.8859,31.8859,31.8456,31.8536,521800.0
2014-07-07 14:30:00,39.47,39.47,39.36,39.42,415600.0,31.8536,31.8536,31.7649,31.8133,415600.0
2014-07-07 15:00:00,39.42,39.43,39.33,39.36,327600.0,31.8133,31.8213,31.7406,31.7649,327600.0
2014-07-07 15:30:00,39.36,39.4,39.31,39.35,975000.0,31.7649,31.7971,31.7245,31.7568,975000.0
2014-07-08 09:30:00,39.31,39.45,39.22,39.28,1104600.0,31.7245,31.8375,31.6519,31.7003,1104600.0
2014-07-08 10:00:00,39.27,39.37,39.21,39.34,687400.0,31.6922,31.7729,31.6438,31.7487,687400.0
2014-07-08 10:30:00,39.33,39.35,39.25,39.27,489800.0,31.7406,31.7568,31.6761,31.6922,489800.0
2014-07-08 11:00:00,39.27,39.29,39.13,39.17,461800.0,31.6922,31.7084,31.5792,31.6115,461800.0
2014-07-08 11:30:00,39.16,39.27,39.16,39.24,419200.0,31.6034,31.6922,31.6034,31.668,419200.0
2014-07-08 12:00:00,39.24,39.27,39.18,39.2,179200.0,31.668,31.6922,31.6196,31.6357,179200.0
2014-07-08 12:30:00,39.2,39.29,39.17,39.29,336800.0,31.6357,31.7084,31.6115,31.7084,336800.0
2014-07-08 13:00:00,39.3,39.43,39.27,39.38,246600.0,31.7164,31.8213,31.6922,31.781,246600.0
2014-07-08 13:30:00,39.38,39.44,39.35,39.36,354600.0,31.781,31.8294,31.7568,31.7649,354600.0
2014-07-08 14:00:00,39.37,39.37,39.26,39.29,184600.0,31.7729,31.7729,31.6841,31.7084,184600.0
2014-07-08 14:30:00,39.29,39.31,39.23,39.23,390200.0,31.7084,31.7245,31.6599,31.6599,390200.0
2014-07-08 15:00:00,39.23,39.24,39.2,39.24,198600.0,31.6599,31.668,31.6357,31.668,198600.0
2014-07-08 15:30:00,39.23,39.3,39.22,39.29,689600.0,31.6599,31.7164,31.6519,31.7084,689600.0
2014-07-09 09:30:00,39.27,39.57,39.18,39.49,614600.0,31.6922,31.9343,31.6196,31.8698,614600.0
2014-07-09 10:00:00,39.48,39.55,39.42,39.51,587400.0,31.8617,31.9182,31.8133,31.8859,587400.0
2014-07-09 10:30:00,39.52,39.6,39.49,39.57,379400.0,31.894,31.9585,31.8698,31.9343,379400.0
2014-07-09 11:00:00,39.57,39.59,39.51,39.58,812200.0,31.9343,31.9505,31.8859,31.9424,812200.0
2014-07-09 11:30:00,39.57,39.65,39.52,39.65,242800.0,31.9343,31.9989,31.894,31.9989,242800.0
2014-07-09 12:00:00,39.65,39.68,39.6,39.6,227600.0,31.9989,32.0231,31.9585,31.9585,227600.0
2014-07-09 12:30:00,39.6,39.64,39.58,39.64,179000.0,31.9585,31.9908,31.9424,31.9908,179000.0
2014-07-09 13:00:00,39.64,39.66,39.6,39.6,174200.0,31.9908,32.007,31.9585,31.9585,174200.0
2014-07-09 13:30:00,39.61,39.62,39.59,39.59,149600.0,31.9666,31.9747,31.9505,31.9505,149600.0
2014-07-09 14:00:00,39.59,39.71,39.55,39.68,415200.0,31.9505,32.0473,31.9182,32.0231,415200.0
2014-07-09 14:30:00,39.68,39.68,39.61,39.63,316000.0,32.0231,32.0231,31.9666,31.9828,316000.0
2014-07-09 15:00:00,39.63,39.68,39.59,39.65,375200.0,31.9828,32.0231,31.9505,31.9989,375200.0
2014-07-09 15:30:00,39.65,39.74,39.64,39.73,1043400.0,31.9989,32.0715,31.9908,32.0635,1043400.0
2014-07-10 09:30:00,39.31,39.32,39.1,39.28,726800.0,31.7245,31.7326,31.555,31.7003,726800.0
2014-07-10 10:00:00,39.29,39.37,39.24,39.29,378800.0,31.7084,31.7729,31.668,31.7084,378800.0
2014-07-10 10:30:00,39.29,39.38,39.26,39.38,279200.0,31.7084,31.781,31.6841,31.781,279200.0
2014-07-10 11:00:00,39.38,39.41,39.35,39.38,231400.0,31.781,31.8052,31.7568,31.781,231400.0
2014-07-10 11:30:00,39.38,39.4,39.35,39.4,132600.0,31.781,31.7971,31.7568,31.7971,132600.0
2014-07-10 12:00:00,39.4,39.46,39.35,39.45,235800.0,31.7971,31.8456,31.7568,31.8375,235800.0
2014-07-10 12:30:00,39.45,39.46,39.39,39.44,162800.0,31.8375,31.8456,31.7891,31.8294,162800.0
2014-07-10 13:00:00,39.44,39.49,39.42,39.49,167600.0,31.8294,31.8698,31.8133,31.8698,167600.0
2014-07-10 13:30:00,39.5,39.52,39.44,39.47,160600.0,31.8778,31.894,31.8294,31.8536,160600.0
2014-07-10 14:00:00,39.47,39.52,39.47,39.51,201800.0,31.8536,31.894,31.8536,31.8859,201800.0
2014-07-10 14:30:00,39.51,39.52,39.4,39.42,230800.0,31.8859,31.894,31.7971,31.8133,230800.0
2014-07-10 15:00:00,39.41,39.44,39.37,39.44,182400.0,31.8052,31.8294,31.7729,31.8294,182400.0
2014-07-10 15:30:00,39.43,39.45,39.4,39.43,632800.0,31.8213,31.8375,31.7971,31.8213,632800.0
2014-07-11 09:30:00,39.48,39.49,39.19,39.26,406200.0,31.8617,31.8698,31.6277,31.6841,406200.0
2014-07-11 10:00:00,39.26,39.38,39.23,39.31,280000.0,31.6841,31.781,31.6599,31.7245,280000.0
2014-07-11 10:30:00,39.31,39.32,39.19,39.22,175600.0,31.7245,31.7326,31.6277,31.6519,175600.0
2014-07-11 11:00:00,39.22,39.22,39.11,39.13,230200.0,31.6519,31.6519,31.5631,31.5792,230200.0
2014-07-11 11:30:00,39.13,39.17,39.07,39.1,246800.0,31.5792,31.6115,31.5308,31.555,246800.0
2014-07-11 12:00:00,39.1,39.14,39.1,39.12,159600.0,31.555,31.5873,31.555,31.5712,159600.0
2014-07-11 12:30:00,39.13,39.15,39.1,39.13,173800.0,31.5792,31.5954,31.555,31.5792,173800.0
2014-07-11 13:00:00,39.13,39.17,39.13,39.16,210400.0,31.5792,31.6115,31.5792,31.6034,210400.0
2014-07-11 13:30:00,39.16,39.24,39.11,39.24,162000.0,31.6034,31.668,31.5631,31.668,162000.0
2014-07-11 14:00:00,39.24,39.25,39.22,39.23,163800.0,31.668,31.6761,31.6519,31.6599,163800.0
2014-07-11 14:30:00,39.23,39.26,39.23,39.24,309800.0,31.6599,31.6841,31.6599,31.668,309800.0
2014-07-11 15:00:00,39.24,39.3,39.22,39.28,268800.0,31.668,31.7164,31.6519,31.7003,268800.0
2014-07-11 15:30:00,39.28,39.32,39.24,39.3,620400.0,31.7003,31.7326,31.668,31.7164,620400.0
2014-07-14 09:30:00,39.37,39.49,39.21,39.38,482600.0,31.7729,31.8698,31.6438,31.781,482600.0
2014-07-14 10:00:00,39.38,39.39,39.32,39.34,258800.0,31.781,31.7891,31.7326,31.7487,258800.0
2014-07-14 10:30:00,39.34,39.41,39.33,39.4,223800.0,31.7487,31.8052,31.7406,31.7971,223800.0
2014-07-14 11:00:00,39.4,39.44,39.38,39.39,190200.0,31.7971,31.8294,31.781,31.7891,190200.0
2014-07-14 11:30:00,39.4,39.41,39.29,39.29,186000.0,31.7971,31.8052,31.7084,31.7084,186000.0
2014-07-14 12:00:00,39.29,39.42,39.26,39.4,401200.0,31.7084,31.8133,31.6841,31.7971,401200.0
2014-07-14 12:30:00,39.41,39.44,39.35,39.36,161000.0,31.8052,31.8294,31.7568,31.7649,161000.0
2014-07-14 13:00:00,39.37,39.38,39.33,39.35,129600.0,31.7729,31.781,31.7406,31.7568,129600.0
2014-07-14 13:30:00,39.35,39.38,39.33,39.35,112000.0,31.7568,31.781,31.7406,31.7568,112000.0
2014-07-14 14:00:00,39.35,39.38,39.34,39.37,159200.0,31.7568,31.781,31.7487,31.7729,159200.0
2014-07-14 14:30:00,39.37,39.37,39.34,39.37,158800.0,31.7729,31.7729,31.7487,31.7729,158800.0
2014-07-14 15:00:00,39.36,39.37,39.32,39.32,192600.0,31.7649,31.7729,31.7326,31.7326,192600.0
2014-07-14 15:30:00,39.32,39.32,39.24,39.29,976600.0,31.7326,31.7326,31.668,31.7084,976600.0
2014-07-15 09:30:00,39.33,39.44,39.23,39.37,589000.0,31.7406,31.8294,31.6599,31.7729,589000.0
2014-07-15 10:00:00,39.38,39.47,39.36,39.37,516200.0,31.781,31.8536,31.7649,31.7729,516200.0
2014-07-15 10:30:00,39.37,39.42,39.29,39.38,401800.0,31.7729,31.8133,31.7084,31.781,401800.0
2014-07-15 11:00:00,39.38,39.48,39.35,39.4,633800.0,31.781,31.8617,31.7568,31.7971,633800.0
2014-07-15 11:30:00,39.39,39.41,39.34,39.36,617400.0,31.7891,31.8052,31.7487,31.7649,617400.0
2014-07-15 12:00:00,39.35,39.45,39.31,39.43,582200.0,31.7568,31.8375,31.7245,31.8213,582200.0
2014-07-15 12:30:00,39.43,39.52,39.4,39.47,221200.0,31.8213,31.894,31.7971,31.8536,221200.0
2014-07-15 13:00:00,39.48,39.58,39.44,39.54,286400.0,31.8617,31.9424,31.8294,31.9101,286400.0
2014-07-15 13:30:00,39.53,39.54,39.45,39.46,285800.0,31.902,31.9101,31.8375,31.8456,285800.0
2014-07-15 14:00:00,39.46,39.57,39.44,39.56,550200.0,31.8456,31.9343,31.8294,31.9263,550200.0
2014-07-15 14:30:00,39.55,39.56,39.49,39.53,282200.0,31.9182,31.9263,31.8698,31.902,282200.0
2014-07-15 15:00:00,39.53,39.57,39.44,39.47,381000.0,31.902,31.9343,31.8294,31.8536,381000.0
2014-07-15 15:30:00,39.47,39.51,39.43,39.45,703200.0,31.8536,31.8859,31.8213,31.8375,703200.0
2014-07-16 09:30:00,39.52,39.53,39.16,39.32,1077400.0,31.894,31.902,31.6034,31.7326,1077400.0
2014-07-16 10:00:00,39.32,39.35,39.22,39.27,656600.0,31.7326,31.7568,31.6519,31.6922,656600.0
2014-07-16 10:30:00,39.27,39.35,39.26,39.26,497200.0,31.6922,31.7568,31.6841,31.6841,497200.0
2014-07-16 11:00:00,39.26,39.38,39.26,39.3,489400.0,31.6841,31.781,31.6841,31.7164,489400.0
2014-07-16 11:30:00,39.29,39.31,39.24,39.28,283200.0,31.7084,31.7245,31.668,31.7003,283200.0
2014-07-16 12:00:00,39.28,39.35,39.27,39.33,218400.0,31.7003,31.7568,31.6922,31.7406,218400.0
2014-07-16 12:30:00,39.33,39.35,39.32,39.33,234200.0,31.7406,31.7568,31.7326,31.7406,234200.0
2014-07-16 13:00:00,39.33,39.38,39.33,39.38,173200.0,31.7406,31.781,31.7406,31.781,173200.0
2014-07-16 13:30:00,39.38,39.48,39.37,39.44,261000.0,31.781,31.8617,31.7729,31.8294,261000.0
2014-07-16 14:00:00,39.44,39.47,39.38,39.38,324600.0,31.8294,31.8536,31.781,31.781,324600.0
2014-07-16 14:30:00,39.38,39.38,39.34,39.35,418800.0,31.781,31.781,31.7487,31.7568,418800.0
2014-07-16 15:00:00,39.34,39.35,39.33,39.34,289200.0,31.7487,31.7568,31.7406,31.7487,289200.0
2014-07-16 15:30:00,39.34,39.38,39.29,39.37,1368200.0,31.7487,31.781,31.7084,31.7729,1368200.0
2014-07-17 09:30:00,39.06,39.16,38.73,39.12,904400.0,31.5227,31.6034,31.2564,31.5712,904400.0
2014-07-17 10:00:00,39.13,39.22,39.05,39.16,591200.0,31.5792,31.6519,31.5147,31.6034,591200.0
2014-07-17 10:30:00,39.16,39.23,39.11,39.22,314600.0,31.6034,31.6599,31.5631,31.6519,314600.0
2014-07-17 11:00:00,39.22,39.22,39.05,39.06,522200.0,31.6519,31.6519,31.5147,31.5227,522200.0
2014-07-17 11:30:00,39.05,39.09,39.0,39.02,450200.0,31.5147,31.547,31.4743,31.4905,450200.0
2014-07-17 12:00:00,39.02,39.05,38.94,39.04,339600.0,31.4905,31.5147,31.4259,31.5066,339600.0
2014-07-17 12:30:00,39.04,39.07,39.02,39.05,195600.0,31.5066,31.5308,31.4905,31.5147,195600.0
2014-07-17 13:00:00,39.05,39.12,39.05,39.07,250400.0,31.5147,31.5712,31.5147,31.5308,250400.0
2014-07-17 13:30:00,39.07,39.09,39.06,39.07,299200.0,31.5308,31.547,31.5227,31.5308,299200.0
2014-07-17 14:00:00,39.07,39.07,38.94,38.96,319000.0,31.5308,31.5308,31.4259,31.442,319000.0
2014-07-17 14:30:00,38.96,38.98,38.85,38.88,505600.0,31.442,31.4582,31.3533,31.3775,505600.0
2014-07-17 15:00:00,38.88,38.88,38.7,38.71,640600.0,31.3775,31.3775,31.2322,31.2403,640600.0
2014-07-17 15:30:00,38.72,38.73,38.56,38.63,1730200.0,31.2483,31.2564,31.1192,31.1757,1730200.0
2014-07-18 09:30:00,38.85,38.86,38.63,38.74,1353800.0,31.3533,31.3613,31.1757,31.2645,1353800.0
2014-07-18 10:00:00,38.74,38.77,38.65,38.66,444400.0,31.2645,31.2887,31.1919,31.1999,444400.0
2014-07-18 10:30:00,38.66,38.77,38.63,38.77,348400.0,31.1999,31.2887,31.1757,31.2887,348400.0
2014-07-18 11:00:00,38.77,38.86,38.77,38.85,414800.0,31.2887,31.3613,31.2887,31.3533,414800.0
2014-07-18 11:30:00,38.85,38.95,38.85,38.9,246400.0,31.3533,31.434,31.3533,31.3936,246400.0
2014-07-18 12:00:00,38.9,39.0,38.88,39.0,190000.0,31.3936,31.4743,31.3775,31.4743,190000.0
2014-07-18 12:30:00,39.0,39.02,38.97,38.98,138800.0,31.4743,31.4905,31.4501,31.4582,138800.0
2014-07-18 13:00:00,38.99,38.99,38.88,38.89,167400.0,31.4662,31.4662,31.3775,31.3855,167400.0
2014-07-18 13:30:00,38.89,39.01,38.88,39.01,179800.0,31.3855,31.4824,31.3775,31.4824,179800.0
2014-07-18 14:00:00,39.01,39.08,38.99,39.05,256600.0,31.4824,31.5389,31.4662,31.5147,256600.0
2014-07-18 14:30:00,39.05,39.05,38.95,38.96,332400.0,31.5147,31.5147,31.434,31.442,332400.0
2014-07-18 15:00:00,38.97,39.02,38.95,38.97,366400.0,31.4501,31.4905,31.434,31.4501,366400.0
2014-07-18 15:30:00,38.97,38.99,38.95,38.97,911600.0,31.4501,31.4662,31.434,31.4501,911600.0
2014-07-21 09:30:00,38.9,38.97,38.76,38.85,511400.0,31.3936,31.4501,31.2806,31.3533,511400.0
2014-07-21 10:00:00,38.85,38.85,38.66,38.68,491000.0,31.3533,31.3533,31.1999,31.2161,491000.0
2014-07-21 10:30:00,38.68,38.71,38.59,38.69,344400.0,31.2161,31.2403,31.1434,31.2241,344400.0
2014-07-21 11:00:00,38.69,38.77,38.63,38.76,369000.0,31.2241,31.2887,31.1757,31.2806,369000.0
2014-07-21 11:30:00,38.77,38.77,38.66,38.76,182200.0,31.2887,31.2887,31.1999,31.2806,182200.0
2014-07-21 12:00:00,38.76,38.77,38.73,38.76,151800.0,31.2806,31.2887,31.2564,31.2806,151800.0
2014-07-21 12:30:00,38.76,38.8,38.73,38.75,159000.0,31.2806,31.3129,31.2564,31.2726,159000.0
2014-07-21 13:00:00,38.75,38.83,38.74,38.82,145000.0,31.2726,31.3371,31.2645,31.3291,145000.0
2014-07-21 13:30:00,38.81,38.84,38.78,38.78,248200.0,31.321,31.3452,31.2968,31.2968,248200.0
2014-07-21 14:00:00,38.78,38.81,38.75,38.76,186200.0,31.2968,31.321,31.2726,31.2806,186200.0
2014-07-21 14:30:00,38.75,38.82,38.73,38.81,251600.0,31.2726,31.3291,31.2564,31.321,251600.0
2014-07-21 15:00:00,38.8,38.82,38.74,38.78,431600.0,31.3129,31.3291,31.2645,31.2968,431600.0
2014-07-21 15:30:00,38.78,38.82,38.76,38.81,662600.0,31.2968,31.3291,31.2806,31.321,662600.0
2014-07-22 09:30:00,39.16,39.4,39.1,39.28,871000.0,31.6034,31.7971,31.555,31.7003,871000.0
2014-07-22 10:00:00,39.28,39.46,39.18,39.41,545400.0,31.7003,31.8456,31.6196,31.8052,545400.0
2014-07-22 10:30:00,39.41,39.44,39.29,39.31,409400.0,31.8052,31.8294,31.7084,31.7245,409400.0
2014-07-22 11:00:00,39.31,39.37,39.27,39.33,302800.0,31.7245,31.7729,31.6922,31.7406,302800.0
2014-07-22 11:30:00,39.33,39.41,39.31,39.41,238000.0,31.7406,31.8052,31.7245,31.8052,238000.0
2014-07-22 12:00:00,39.41,39.5,39.4,39.46,443400.0,31.8052,31.8778,31.7971,31.8456,443400.0
2014-07-22 12:30:00,39.47,39.47,39.36,39.37,195200.0,31.8536,31.8536,31.7649,31.7729,195200.0
2014-07-22 13:00:00,39.36,39.49,39.35,39.44,283600.0,31.7649,31.8698,31.7568,31.8294,283600.0
2014-07-22 13:30:00,39.44,39.49,39.4,39.48,197200.0,31.8294,31.8698,31.7971,31.8617,197200.0
2014-07-22 14:00:00,39.48,39.52,39.44,39.51,258800.0,31.8617,31.894,31.8294,31.8859,258800.0
2014-07-22 14:30:00,39.51,39.51,39.38,39.43,246400.0,31.8859,31.8859,31.781,31.8213,246400.0
2014-07-22 15:00:00,39.43,39.44,39.35,39.4,310800.0,31.8213,31.8294,31.7568,31.7971,310800.0
2014-07-22 15:30:00,39.4,39.42,39.35,39.38,820000.0,31.7971,31.8133,31.7568,31.781,820000.0
2014-07-23 09:30:00,39.26,39.51,39.2,39.34,641000.0,31.6841,31.8859,31.6357,31.7487,641000.0
2014-07-23 10:00:00,39.34,39.34,39.26,39.33,314400.0,31.7487,31.7487,31.6841,31.7406,314400.0
2014-07-23 10:30:00,39.33,39.39,39.33,39.35,232600.0,31.7406,31.7891,31.7406,31.7568,232600.0
2014-07-23 11:00:00,39.35,39.42,39.32,39.41,439400.0,31.7568,31.8133,31.7326,31.8052,439400.0
2014-07-23 11:30:00,39.41,39.55,39.41,39.47,385000.0,31.8052,31.9182,31.8052,31.8536,385000.0
2014-07-23 12:00:00,39.48,39.49,39.4,39.47,264000.0,31.8617,31.8698,31.7971,31.8536,264000.0
2014-07-23 12:30:00,39.46,39.46,39.42,39.46,288000.0,31.8456,31.8456,31.8133,31.8456,288000.0
2014-07-23 13:00:00,39.46,39.48,39.45,39.45,132400.0,31.8456,31.8617,31.8375,31.8375,132400.0
2014-07-23 13:30:00,39.45,39.52,39.45,39.5,181200.0,31.8375,31.894,31.8375,31.8778,181200.0
2014-07-23 14:00:00,39.51,39.53,39.5,39.52,231400.0,31.8859,31.902,31.8778,31.894,231400.0
2014-07-23 14:30:00,39.52,39.58,39.52,39.57,477600.0,31.894,31.9424,31.894,31.9343,477600.0
2014-07-23 15:00:00,39.57,39.63,39.55,39.59,636200.0,31.9343,31.9828,31.9182,31.9505,636200.0
2014-07-23 15:30:00,39.6,39.64,39.56,39.57,1031200.0,31.9585,31.9908,31.9263,31.9343,1031200.0
2014-07-24 09:30:00,39.82,39.84,39.58,39.73,1142400.0,32.1361,32.1522,31.9424,32.0635,1142400.0
2014-07-24 10:00:00,39.73,39.77,39.6,39.76,559600.0,32.0635,32.0957,31.9585,32.0877,559600.0
2014-07-24 10:30:00,39.77,39.82,39.72,39.81,448200.0,32.0957,32.1361,32.0554,32.128,448200.0
2014-07-24 11:00:00,39.81,39.88,39.8,39.85,340000.0,32.128,32.1845,32.1199,32.1603,340000.0
2014-07-24 11:30:00,39.85,39.87,39.69,39.69,485800.0,32.1603,32.1764,32.0312,32.0312,485800.0
2014-07-24 12:00:00,39.7,39.79,39.69,39.77,409000.0,32.0392,32.1119,32.0312,32.0957,409000.0
2014-07-24 12:30:00,39.77,39.95,39.76,39.95,740000.0,32.0957,32.241,32.0877,32.241,740000.0
2014-07-24 13:00:00,39.95,40.05,39.86,40.05,1471400.0,32.241,32.3217,32.1684,32.3217,1471400.0
2014-07-24 13:30:00,40.04,40.12,39.98,40.02,1142000.0,32.3136,32.3782,32.2652,32.2975,1142000.0
2014-07-24 14:00:00,40.02,40.15,40.01,40.13,900800.0,32.2975,32.4024,32.2894,32.3863,900800.0
2014-07-24 14:30:00,40.13,40.14,39.92,40.1,882000.0,32.3863,32.3943,32.2168,32.3621,882000.0
2014-07-24 15:00:00,40.1,40.19,40.09,40.13,1358000.0,32.3621,32.4347,32.354,32.3863,1358000.0
2014-07-24 15:30:00,40.13,40.32,40.13,40.23,2848800.0,32.3863,32.5396,32.3863,32.467,2848800.0
2014-07-25 09:30:00,39.18,39.66,39.0,39.52,6707400.0,31.6196,32.007,31.4743,31.894,6707400.0
2014-07-25 10:00:00,39.51,39.6,39.38,39.6,1696000.0,31.8859,31.9585,31.781,31.9585,1696000.0
2014-07-25 10:30:00,39.6,39.6,39.31,39.31,1156000.0,31.9585,31.9585,31.7245,31.7245,1156000.0
2014-07-25 11:00:00,39.32,39.34,39.18,39.27,1182200.0,31.7326,31.7487,31.6196,31.6922,1182200.0
2014-07-25 11:30:00,39.27,39.34,39.25,39.31,733600.0,31.6922,31.7487,31.6761,31.7245,733600.0
2014-07-25 12:00:00,39.31,39.43,39.31,39.4,600200.0,31.7245,31.8213,31.7245,31.7971,600200.0
2014-07-25 12:30:00,39.4,39.4,39.3,39.32,512400.0,31.7971,31.7971,31.7164,31.7326,512400.0
2014-07-25 13:00:00,39.32,39.35,39.31,39.34,524600.0,31.7326,31.7568,31.7245,31.7487,524600.0
2014-07-25 13:30:00,39.34,39.42,39.3,39.33,482400.0,31.7487,31.8133,31.7164,31.7406,482400.0
2014-07-25 14:00:00,39.33,39.45,39.33,39.43,335600.0,31.7406,31.8375,31.7406,31.8213,335600.0
2014-07-25 14:30:00,39.44,39.45,39.38,39.42,383000.0,31.8294,31.8375,31.781,31.8133,383000.0
2014-07-25 15:00:00,39.42,39.44,39.35,39.39,495400.0,31.8133,31.8294,31.7568,31.7891,495400.0
2014-07-25 15:30:00,39.4,39.41,39.32,39.37,1245000.0,31.7971,31.8052,31.7326,31.7729,1245000.0
2014-07-28 09:30:00,39.43,39.5,39.3,39.41,771200.0,31.8213,31.8778,31.7164,31.8052,771200.0
2014-07-28 10:00:00,39.41,39.42,39.27,39.32,502600.0,31.8052,31.8133,31.6922,31.7326,502600.0
2014-07-28 10:30:00,39.32,39.37,39.22,39.3,563000.0,31.7326,31.7729,31.6519,31.7164,563000.0
2014-07-28 11:00:00,39.3,39.37,39.23,39.31,415000.0,31.7164,31.7729,31.6599,31.7245,415000.0
2014-07-28 11:30:00,39.32,39.34,39.15,39.17,581200.0,31.7326,31.7487,31.5954,31.6115,581200.0
2014-07-28 12:00:00,39.17,39.21,39.1,39.1,348400.0,31.6115,31.6438,31.555,31.555,348400.0
2014-07-28 12:30:00,39.11,39.16,39.09,39.15,392000.0,31.5631,31.6034,31.547,31.5954,392000.0
2014-07-28 13:00:00,39.15,39.21,39.15,39.2,291400.0,31.5954,31.6438,31.5954,31.6357,291400.0
2014-07-28 13:30:00,39.2,39.32,39.2,39.3,367800.0,31.6357,31.7326,31.6357,31.7164,367800.0
2014-07-28 14:00:00,39.3,39.3,39.19,39.2,318800.0,31.7164,31.7164,31.6277,31.6357,318800.0
2014-07-28 14:30:00,39.2,39.22,39.15,39.19,397000.0,31.6357,31.6519,31.5954,31.6277,397000.0
2014-07-28 15:00:00,39.2,39.27,39.19,39.2,561600.0,31.6357,31.6922,31.6277,31.6357,561600.0
2014-07-28 15:30:00,39.2,39.23,39.14,39.18,1043000.0,31.6357,31.6599,31.5873,31.6196,1043000.0
2014-07-29 09:30:00,39.24,39.47,39.21,39.35,767800.0,31.668,31.8536,31.6438,31.7568,767800.0
2014-07-29 10:00:00,39.37,39.52,39.33,39.52,505600.0,31.7729,31.894,31.7406,31.894,505600.0
2014-07-29 10:30:00,39.52,39.54,39.43,39.45,285800.0,31.894,31.9101,31.8213,31.8375,285800.0
2014-07-29 11:00:00,39.45,39.46,39.26,39.27,401600.0,31.8375,31.8456,31.6841,31.6922,401600.0
2014-07-29 11:30:00,39.27,39.36,39.22,39.36,287600.0,31.6922,31.7649,31.6519,31.7649,287600.0
2014-07-29 12:00:00,39.36,39.52,39.36,39.52,393400.0,31.7649,31.894,31.7649,31.894,393400.0
2014-07-29 12:30:00,39.52,39.6,39.52,39.59,337000.0,31.894,31.9585,31.894,31.9505,337000.0
2014-07-29 13:00:00,39.6,39.63,39.54,39.59,682200.0,31.9585,31.9828,31.9101,31.9505,682200.0
2014-07-29 13:30:00,39.59,39.59,39.52,39.52,254400.0,31.9505,31.9505,31.894,31.894,254400.0
2014-07-29 14:00:00,39.52,39.52,39.39,39.44,528000.0,31.894,31.894,31.7891,31.8294,528000.0
2014-07-29 14:30:00,39.44,39.47,39.41,39.43,341800.0,31.8294,31.8536,31.8052,31.8213,341800.0
2014-07-29 15:00:00,39.43,39.47,39.4,39.42,501800.0,31.8213,31.8536,31.7971,31.8133,501800.0
2014-07-29 15:30:00,39.41,39.43,39.31,39.33,1258200.0,31.8052,31.8213,31.7245,31.7406,1258200.0
2014-07-30 09:30:00,39.5,39.57,39.42,39.49,725600.0,31.8778,31.9343,31.8133,31.8698,725600.0
2014-07-30 10:00:00,39.5,39.59,39.36,39.49,444800.0,31.8778,31.9505,31.7649,31.8698,444800.0
2014-07-30 10:30:00,39.49,39.51,39.33,39.33,391200.0,31.8698,31.8859,31.7406,31.7406,391200.0
2014-07-30 11:00:00,39.33,39.44,39.26,39.42,538000.0,31.7406,31.8294,31.6841,31.8133,538000.0
2014-07-30 11:30:00,39.42,39.42,39.27,39.29,196000.0,31.8133,31.8133,31.6922,31.7084,196000.0
2014-07-30 12:00:00,39.3,39.44,39.29,39.4,166400.0,31.7164,31.8294,31.7084,31.7971,166400.0
2014-07-30 12:30:00,39.4,39.42,39.35,39.36,380000.0,31.7971,31.8133,31.7568,31.7649,380000.0
2014-07-30 13:00:00,39.37,39.39,39.28,39.31,413600.0,31.7729,31.7891,31.7003,31.7245,413600.0
2014-07-30 13:30:00,39.32,39.45,39.31,39.45,334000.0,31.7326,31.8375,31.7245,31.8375,334000.0
2014-07-30 14:00:00,39.43,39.53,39.35,39.48,678400.0,31.8213,31.902,31.7568,31.8617,678400.0
2014-07-30 14:30:00,39.48,39.51,39.42,39.49,399800.0,31.8617,31.8859,31.8133,31.8698,399800.0
2014-07-30 15:00:00,39.49,39.52,39.45,39.48,693800.0,31.8698,31.894,31.8375,31.8617,693800.0
2014-07-30 15:30:00,39.48,39.52,39.43,39.45,1440000.0,31.8617,31.894,31.8213,31.8375,1440000.0
2014-07-31 09:30:00,39.26,39.35,39.04,39.21,690800.0,31.6841,31.7568,31.5066,31.6438,690800.0
2014-07-31 10:00:00,39.2,39.24,39.07,39.1,562000.0,31.6357,31.668,31.5308,31.555,562000.0
2014-07-31 10:30:00,39.1,39.11,38.96,38.97,481800.0,31.555,31.5631,31.442,31.4501,481800.0
2014-07-31 11:00:00,38.97,39.04,38.96,38.99,331400.0,31.4501,31.5066,31.442,31.4662,331400.0
2014-07-31 11:30:00,38.99,39.05,38.89,38.95,752600.0,31.4662,31.5147,31.3855,31.434,752600.0
2014-07-31 12:00:00,38.95,38.99,38.91,38.95,437800.0,31.434,31.4662,31.4017,31.434,437800.0
2014-07-31 12:30:00,38.95,38.97,38.89,38.96,361800.0,31.434,31.4501,31.3855,31.442,361800.0
2014-07-31 13:00:00,38.96,38.96,38.92,38.94,328800.0,31.442,31.442,31.4098,31.4259,328800.0
2014-07-31 13:30:00,38.94,38.96,38.89,38.94,302600.0,31.4259,31.442,31.3855,31.4259,302600.0
2014-07-31 14:00:00,38.93,38.96,38.88,38.94,250400.0,31.4178,31.442,31.3775,31.4259,250400.0
2014-07-31 14:30:00,38.93,38.94,38.81,38.82,390400.0,31.4178,31.4259,31.321,31.3291,390400.0
2014-07-31 15:00:00,38.82,38.88,38.76,38.78,693200.0,31.3291,31.3775,31.2806,31.2968,693200.0
2014-07-31 15:30:00,38.78,38.91,38.77,38.85,1081600.0,31.2968,31.4017,31.2887,31.3533,1081600.0
2014-08-01 09:30:00,38.75,38.95,38.69,38.82,610600.0,31.2726,31.434,31.2241,31.3291,610600.0
2014-08-01 10:00:00,38.83,38.85,38.63,38.72,357200.0,31.3371,31.3533,31.1757,31.2483,357200.0
2014-08-01 10:30:00,38.72,38.77,38.65,38.69,289800.0,31.2483,31.2887,31.1919,31.2241,289800.0
2014-08-01 11:00:00,38.7,38.72,38.56,38.6,342200.0,31.2322,31.2483,31.1192,31.1515,342200.0
2014-08-01 11:30:00,38.61,38.67,38.41,38.45,562200.0,31.1596,31.208,30.9982,31.0305,562200.0
2014-08-01 12:00:00,38.46,38.49,38.37,38.38,459600.0,31.0385,31.0627,30.9659,30.974,459600.0
2014-08-01 12:30:00,38.38,38.41,38.29,38.38,435000.0,30.974,30.9982,30.9013,30.974,435000.0
2014-08-01 13:00:00,38.38,38.54,38.32,38.54,329600.0,30.974,31.1031,30.9255,31.1031,329600.0
2014-08-01 13:30:00,38.54,38.55,38.47,38.51,355200.0,31.1031,31.1112,31.0466,31.0789,355200.0
2014-08-01 14:00:00,38.52,38.57,38.47,38.49,387400.0,31.0869,31.1273,31.0466,31.0627,387400.0
2014-08-01 14:30:00,38.49,38.52,38.45,38.47,451800.0,31.0627,31.0869,31.0305,31.0466,451800.0
2014-08-01 15:00:00,38.47,38.52,38.45,38.5,504200.0,31.0466,31.0869,31.0305,31.0708,504200.0
2014-08-01 15:30:00,38.51,38.51,38.41,38.49,1230200.0,31.0789,31.0789,30.9982,31.0627,1230200.0
2014-08-04 09:30:00,38.63,38.81,38.6,38.78,616600.0,31.1757,31.321,31.1515,31.2968,616600.0
2014-08-04 10:00:00,38.77,38.77,38.59,38.66,392800.0,31.2887,31.2887,31.1434,31.1999,392800.0
2014-08-04 10:30:00,38.66,38.67,38.53,38.55,350200.0,31.1999,31.208,31.095,31.1112,350200.0
2014-08-04 11:00:00,38.55,38.69,38.52,38.69,326400.0,31.1112,31.2241,31.0869,31.2241,326400.0
2014-08-04 11:30:00,38.69,38.73,38.63,38.71,322200.0,31.2241,31.2564,31.1757,31.2403,322200.0
2014-08-04 12:00:00,38.71,38.76,38.66,38.74,367400.0,31.2403,31.2806,31.1999,31.2645,367400.0
2014-08-04 12:30:00,38.74,38.82,38.73,38.8,250600.0,31.2645,31.3291,31.2564,31.3129,250600.0
2014-08-04 13:00:00,38.8,38.82,38.74,38.74,165400.0,31.3129,31.3291,31.2645,31.2645,165400.0
2014-08-04 13:30:00,38.75,38.83,38.74,38.75,267400.0,31.2726,31.3371,31.2645,31.2726,267400.0
2014-08-04 14:00:00,38.76,38.78,38.7,38.71,278600.0,31.2806,31.2968,31.2322,31.2403,278600.0
2014-08-04 14:30:00,38.71,38.83,38.71,38.79,315600.0,31.2403,31.3371,31.2403,31.3048,315600.0
2014-08-04 15:00:00,38.79,38.87,38.77,38.81,404000.0,31.3048,31.3694,31.2887,31.321,404000.0
2014-08-04 15:30:00,38.82,38.88,38.76,38.76,1172800.0,31.3291,31.3775,31.2806,31.2806,1172800.0
2014-08-05 09:30:00,38.59,38.59,38.4,38.47,664600.0,31.2489,31.2489,31.095,31.1517,664600.0
2014-08-05 10:00:00,38.48,38.53,38.34,38.52,575000.0,31.1598,31.2003,31.0464,31.1922,575000.0
2014-08-05 10:30:00,38.52,38.61,38.51,38.59,304600.0,31.1922,31.2651,31.1841,31.2489,304600.0
2014-08-05 11:00:00,38.59,38.68,38.55,38.62,314400.0,31.2489,31.3218,31.2165,31.2732,314400.0
2014-08-05 11:30:00,38.63,38.71,38.6,38.61,264200.0,31.2813,31.3461,31.257,31.2651,264200.0
2014-08-05 12:00:00,38.62,38.73,38.59,38.67,240800.0,31.2732,31.3622,31.2489,31.3137,240800.0
2014-08-05 12:30:00,38.67,38.7,38.6,38.65,240200.0,31.3137,31.338,31.257,31.2975,240200.0
2014-08-05 13:00:00,38.65,38.65,38.57,38.61,142800.0,31.2975,31.2975,31.2327,31.2651,142800.0
2014-08-05 13:30:00,38.61,38.62,38.35,38.38,411200.0,31.2651,31.2732,31.0545,31.0788,411200.0
2014-08-05 14:00:00,38.38,38.4,38.27,38.35,458000.0,31.0788,31.095,30.9898,31.0545,458000.0
2014-08-05 14:30:00,38.35,38.38,38.26,38.27,426000.0,31.0545,31.0788,30.9817,30.9898,426000.0
2014-08-05 15:00:00,38.27,38.31,38.22,38.27,518600.0,30.9898,31.0221,30.9493,30.9898,518600.0
2014-08-05 15:30:00,38.27,38.42,38.26,38.4,1074400.0,30.9898,31.1112,30.9817,31.095,1074400.0
2014-08-06 09:30:00,38.26,38.49,38.13,38.45,641600.0,30.9817,31.1679,30.8764,31.1355,641600.0
2014-08-06 10:00:00,38.45,38.62,38.45,38.62,494200.0,31.1355,31.2732,31.1355,31.2732,494200.0
2014-08-06 10:30:00,38.63,38.65,38.48,38.62,353000.0,31.2813,31.2975,31.1598,31.2732,353000.0
2014-08-06 11:00:00,38.61,38.63,38.52,38.53,342200.0,31.2651,31.2813,31.1922,31.2003,342200.0
2014-08-06 11:30:00,38.53,38.69,38.53,38.66,209600.0,31.2003,31.3299,31.2003,31.3056,209600.0
2014-08-06 12:00:00,38.67,38.72,38.61,38.61,230000.0,31.3137,31.3542,31.2651,31.2651,230000.0
2014-08-06 12:30:00,38.61,38.68,38.58,38.59,179000.0,31.2651,31.3218,31.2408,31.2489,179000.0
2014-08-06 13:00:00,38.6,38.61,38.54,38.55,292000.0,31.257,31.2651,31.2084,31.2165,292000.0
2014-08-06 13:30:00,38.56,38.6,38.51,38.51,186400.0,31.2246,31.257,31.1841,31.1841,186400.0
2014-08-06 14:00:00,38.51,38.59,38.5,38.58,172400.0,31.1841,31.2489,31.176,31.2408,172400.0
2014-08-06 14:30:00,38.58,38.6,38.52,38.57,183800.0,31.2408,31.257,31.1922,31.2327,183800.0
2014-08-06 15:00:00,38.57,38.64,38.56,38.6,557000.0,31.2327,31.2894,31.2246,31.257,557000.0
2014-08-06 15:30:00,38.6,38.67,38.56,38.57,1219600.0,31.257,31.3137,31.2246,31.2327,1219600.0
2014-08-07 09:30:00,38.67,38.72,38.55,38.7,625200.0,31.3137,31.3542,31.2165,31.338,625200.0
2014-08-07 10:00:00,38.69,38.71,38.57,38.59,239200.0,31.3299,31.3461,31.2327,31.2489,239200.0
2014-08-07 10:30:00,38.59,38.6,38.4,38.44,269200.0,31.2489,31.257,31.095,31.1274,269200.0
2014-08-07 11:00:00,38.44,38.5,38.38,38.4,460400.0,31.1274,31.176,31.0788,31.095,460400.0
2014-08-07 11:30:00,38.4,38.47,38.32,38.39,350200.0,31.095,31.1517,31.0302,31.0869,350200.0
2014-08-07 12:00:00,38.39,38.47,38.33,38.39,234400.0,31.0869,31.1517,31.0383,31.0869,234400.0
2014-08-07 12:30:00,38.39,38.41,38.33,38.37,251800.0,31.0869,31.1031,31.0383,31.0707,251800.0
2014-08-07 13:00:00,38.38,38.45,38.38,38.44,248200.0,31.0788,31.1355,31.0788,31.1274,248200.0
2014-08-07 13:30:00,38.45,38.5,38.44,38.48,310600.0,31.1355,31.176,31.1274,31.1598,310600.0
2014-08-07 14:00:00,38.48,38.48,38.4,38.42,209600.0,31.1598,31.1598,31.095,31.1112,209600.0
2014-08-07 14:30:00,38.42,38.44,38.37,38.37,217000.0,31.1112,31.1274,31.0707,31.0707,217000.0
2014-08-07 15:00:00,38.37,38.4,38.28,38.33,336400.0,31.0707,31.095,30.9979,31.0383,336400.0
2014-08-07 15:30:00,38.33,38.41,38.29,38.35,835000.0,31.0383,31.1031,31.006,31.0545,835000.0
2014-08-08 09:30:00,38.32,38.48,38.29,38.35,658800.0,31.0302,31.1598,31.006,31.0545,658800.0
2014-08-08 10:00:00,38.35,38.42,38.26,38.29,305400.0,31.0545,31.1112,30.9817,31.006,305400.0
2014-08-08 10:30:00,38.29,38.56,38.26,38.48,425600.0,31.006,31.2246,30.9817,31.1598,425600.0
2014-08-08 11:00:00,38.48,38.6,38.46,38.6,211600.0,31.1598,31.257,31.1436,31.257,211600.0
2014-08-08 11:30:00,38.6,38.62,38.53,38.57,187200.0,31.257,31.2732,31.2003,31.2327,187200.0
2014-08-08 12:00:00,38.57,38.59,38.52,38.56,217400.0,31.2327,31.2489,31.1922,31.2246,217400.0
2014-08-08 12:30:00,38.56,38.57,38.52,38.57,151400.0,31.2246,31.2327,31.1922,31.2327,151400.0
2014-08-08 13:00:00,38.57,38.81,38.55,38.8,351600.0,31.2327,31.427,31.2165,31.4189,351600.0
2014-08-08 13:30:00,38.79,38.82,38.74,38.79,287800.0,31.4108,31.4351,31.3703,31.4108,287800.0
2014-08-08 14:00:00,38.8,38.84,38.77,38.83,245400.0,31.4189,31.4513,31.3946,31.4432,245400.0
2014-08-08 14:30:00,38.82,38.84,38.78,38.78,330800.0,31.4351,31.4513,31.4027,31.4027,330800.0
2014-08-08 15:00:00,38.78,38.79,38.72,38.77,368200.0,31.4027,31.4108,31.3542,31.3946,368200.0
2014-08-08 15:30:00,38.77,38.83,38.76,38.81,999000.0,31.3946,31.4432,31.3865,31.427,999000.0
2014-08-11 09:30:00,38.86,39.02,38.83,39.01,424600.0,31.4675,31.5971,31.4432,31.589,424600.0
2014-08-11 10:00:00,39.02,39.1,38.99,39.04,288400.0,31.5971,31.6619,31.5728,31.6133,288400.0
2014-08-11 10:30:00,39.04,39.06,39.01,39.04,251000.0,31.6133,31.6295,31.589,31.6133,251000.0
2014-08-11 11:00:00,39.03,39.13,39.02,39.1,217200.0,31.6052,31.6862,31.5971,31.6619,217200.0
2014-08-11 11:30:00,39.1,39.1,39.02,39.02,313000.0,31.6619,31.6619,31.5971,31.5971,313000.0
2014-08-11 12:00:00,39.01,39.03,38.94,38.98,244000.0,31.589,31.6052,31.5323,31.5647,244000.0
2014-08-11 12:30:00,38.97,39.0,38.94,38.94,148600.0,31.5566,31.5809,31.5323,31.5323,148600.0
2014-08-11 13:00:00,38.93,38.96,38.91,38.91,123600.0,31.5242,31.5485,31.508,31.508,123600.0
2014-08-11 13:30:00,38.91,38.98,38.9,38.95,234000.0,31.508,31.5647,31.4999,31.5404,234000.0
2014-08-11 14:00:00,38.95,39.07,38.92,39.02,353200.0,31.5404,31.6376,31.5161,31.5971,353200.0
2014-08-11 14:30:00,39.01,39.04,38.96,38.96,240800.0,31.589,31.6133,31.5485,31.5485,240800.0
2014-08-11 15:00:00,38.96,38.99,38.94,38.94,272800.0,31.5485,31.5728,31.5323,31.5323,272800.0
2014-08-11 15:30:00,38.94,38.97,38.9,38.93,519200.0,31.5323,31.5566,31.4999,31.5242,519200.0
2014-08-12 09:30:00,38.94,39.07,38.79,38.82,557400.0,31.5323,31.6376,31.4108,31.4351,557400.0
2014-08-12 10:00:00,38.82,38.95,38.81,38.93,323800.0,31.4351,31.5404,31.427,31.5242,323800.0
2014-08-12 10:30:00,38.93,38.93,38.83,38.83,225600.0,31.5242,31.5242,31.4432,31.4432,225600.0
2014-08-12 11:00:00,38.82,38.87,38.76,38.87,333600.0,31.4351,31.4756,31.3865,31.4756,333600.0
2014-08-12 11:30:00,38.88,38.94,38.87,38.91,177000.0,31.4837,31.5323,31.4756,31.508,177000.0
2014-08-12 12:00:00,38.92,38.95,38.88,38.93,125400.0,31.5161,31.5404,31.4837,31.5242,125400.0
2014-08-12 12:30:00,38.93,38.99,38.92,38.96,210800.0,31.5242,31.5728,31.5161,31.5485,210800.0
2014-08-12 13:00:00,38.96,39.0,38.94,38.96,214000.0,31.5485,31.5809,31.5323,31.5485,214000.0
2014-08-12 13:30:00,38.96,38.96,38.86,38.88,153400.0,31.5485,31.5485,31.4675,31.4837,153400.0
2014-08-12 14:00:00,38.88,38.9,38.78,38.81,248400.0,31.4837,31.4999,31.4027,31.427,248400.0
2014-08-12 14:30:00,38.81,38.88,38.78,38.84,178400.0,31.427,31.4837,31.4027,31.4513,178400.0
2014-08-12 15:00:00,38.84,38.9,38.84,38.87,217400.0,31.4513,31.4999,31.4513,31.4756,217400.0
2014-08-12 15:30:00,38.86,38.94,38.85,38.91,918800.0,31.4675,31.5323,31.4594,31.508,918800.0
2014-08-13 09:30:00,39.05,39.05,38.77,38.77,520200.0,31.6214,31.6214,31.3946,31.3946,520200.0
2014-08-13 10:00:00,38.77,38.88,38.76,38.79,598400.0,31.3946,31.4837,31.3865,31.4108,598400.0
2014-08-13 10:30:00,38.79,38.82,38.77,38.81,473200.0,31.4108,31.4351,31.3946,31.427,473200.0
2014-08-13 11:00:00,38.81,38.9,38.81,38.88,409000.0,31.427,31.4999,31.427,31.4837,409000.0
2014-08-13 11:30:00,38.88,38.91,38.87,38.87,266400.0,31.4837,31.508,31.4756,31.4756,266400.0
2014-08-13 12:00:00,38.87,38.87,38.79,38.81,247000.0,31.4756,31.4756,31.4108,31.427,247000.0
2014-08-13 12:30:00,38.8,38.83,38.79,38.8,187600.0,31.4189,31.4432,31.4108,31.4189,187600.0
2014-08-13 13:00:00,38.8,38.81,38.78,38.78,171200.0,31.4189,31.427,31.4027,31.4027,171200.0
2014-08-13 13:30:00,38.78,38.8,38.77,38.77,198600.0,31.4027,31.4189,31.3946,31.3946,198600.0
2014-08-13 14:00:00,38.77,38.77,38.62,38.66,529400.0,31.3946,31.3946,31.2732,31.3056,529400.0
2014-08-13 14:30:00,38.66,38.71,38.63,38.7,392600.0,31.3056,31.3461,31.2813,31.338,392600.0
2014-08-13 15:00:00,38.7,38.7,38.67,38.69,446200.0,31.338,31.338,31.3137,31.3299,446200.0
2014-08-13 15:30:00,38.69,38.69,38.57,38.62,1496800.0,31.3299,31.3299,31.2327,31.2732,1496800.0
2014-08-14 09:30:00,38.74,38.75,38.34,38.4,800000.0,31.3703,31.3784,31.0464,31.095,800000.0
2014-08-14 10:00:00,38.41,38.43,38.35,38.4,482600.0,31.1031,31.1193,31.0545,31.095,482600.0
2014-08-14 10:30:00,38.39,38.4,38.17,38.17,1134800.0,31.0869,31.095,30.9088,30.9088,1134800.0
2014-08-14 11:00:00,38.17,38.24,38.15,38.16,797000.0,30.9088,30.9655,30.8926,30.9007,797000.0
2014-08-14 11:30:00,38.16,38.19,38.13,38.15,669000.0,30.9007,30.925,30.8764,30.8926,669000.0
2014-08-14 12:00:00,38.15,38.15,38.08,38.1,707000.0,30.8926,30.8926,30.8359,30.8521,707000.0
2014-08-14 12:30:00,38.1,38.15,38.1,38.15,592000.0,30.8521,30.8926,30.8521,30.8926,592000.0
2014-08-14 13:00:00,38.15,38.18,38.14,38.17,501800.0,30.8926,30.9169,30.8845,30.9088,501800.0
2014-08-14 13:30:00,38.17,38.18,38.13,38.15,388600.0,30.9088,30.9169,30.8764,30.8926,388600.0
2014-08-14 14:00:00,38.16,38.21,38.15,38.21,529600.0,30.9007,30.9412,30.8926,30.9412,529600.0
2014-08-14 14:30:00,38.21,38.25,38.2,38.25,470600.0,30.9412,30.9736,30.9331,30.9736,470600.0
2014-08-14 15:00:00,38.25,38.3,38.23,38.3,659400.0,30.9736,31.0141,30.9574,31.0141,659400.0
2014-08-14 15:30:00,38.3,38.31,38.24,38.31,1622600.0,31.0141,31.0221,30.9655,31.0221,1622600.0
2014-08-15 09:30:00,38.61,38.64,38.39,38.63,1977800.0,31.2651,31.2894,31.0869,31.2813,1977800.0
2014-08-15 10:00:00,38.63,38.64,38.55,38.59,581000.0,31.2813,31.2894,31.2165,31.2489,581000.0
2014-08-15 10:30:00,38.59,38.62,38.3,38.38,675000.0,31.2489,31.2732,31.0141,31.0788,675000.0
2014-08-15 11:00:00,38.38,38.43,38.3,38.31,436400.0,31.0788,31.1193,31.0141,31.0221,436400.0
2014-08-15 11:30:00,38.32,38.37,38.19,38.24,447800.0,31.0302,31.0707,30.925,30.9655,447800.0
2014-08-15 12:00:00,38.24,38.33,38.19,38.32,317200.0,30.9655,31.0383,30.925,31.0302,317200.0
2014-08-15 12:30:00,38.32,38.34,38.24,38.26,231800.0,31.0302,31.0464,30.9655,30.9817,231800.0
2014-08-15 13:00:00,38.26,38.31,38.22,38.29,178600.0,30.9817,31.0221,30.9493,31.006,178600.0
2014-08-15 13:30:00,38.3,38.3,38.21,38.22,227800.0,31.0141,31.0141,30.9412,30.9493,227800.0
2014-08-15 14:00:00,38.22,38.39,38.21,38.38,301800.0,30.9493,31.0869,30.9412,31.0788,301800.0
2014-08-15 14:30:00,38.39,38.47,38.38,38.38,336400.0,31.0869,31.1517,31.0788,31.0788,336400.0
2014-08-15 15:00:00,38.39,38.42,38.35,38.37,336600.0,31.0869,31.1112,31.0545,31.0707,336600.0
2014-08-15 15:30:00,38.37,38.49,38.37,38.46,907600.0,31.0707,31.1679,31.0707,31.1436,907600.0
2014-08-18 09:30:00,38.62,38.93,38.59,38.82,879200.0,31.2732,31.5242,31.2489,31.4351,879200.0
2014-08-18 10:00:00,38.82,38.86,38.73,38.77,464400.0,31.4351,31.4675,31.3622,31.3946,464400.0
2014-08-18 10:30:00,38.76,38.82,38.75,38.79,371600.0,31.3865,31.4351,31.3784,31.4108,371600.0
2014-08-18 11:00:00,38.79,38.83,38.73,38.76,506600.0,31.4108,31.4432,31.3622,31.3865,506600.0
2014-08-18 11:30:00,38.76,38.93,38.62,38.83,358200.0,31.3865,31.5242,31.2732,31.4432,358200.0
2014-08-18 12:00:00,38.83,38.88,38.81,38.86,253000.0,31.4432,31.4837,31.427,31.4675,253000.0
2014-08-18 12:30:00,38.86,38.88,38.82,38.82,157600.0,31.4675,31.4837,31.4351,31.4351,157600.0
2014-08-18 13:00:00,38.81,38.85,38.81,38.85,192000.0,31.427,31.4594,31.427,31.4594,192000.0
2014-08-18 13:30:00,38.85,38.89,38.85,38.89,233600.0,31.4594,31.4918,31.4594,31.4918,233600.0
2014-08-18 14:00:00,38.88,38.89,38.84,38.84,249400.0,31.4837,31.4918,31.4513,31.4513,249400.0
2014-08-18 14:30:00,38.84,38.85,38.81,38.82,247000.0,31.4513,31.4594,31.427,31.4351,247000.0
2014-08-18 15:00:00,38.82,38.83,38.76,38.76,360000.0,31.4351,31.4432,31.3865,31.3865,360000.0
2014-08-18 15:30:00,38.76,38.8,38.74,38.8,859000.0,31.3865,31.4189,31.3703,31.4189,859000.0
2014-08-19 09:30:00,38.9,38.94,38.8,38.91,594200.0,31.4999,31.5323,31.4189,31.508,594200.0
2014-08-19 10:00:00,38.92,38.97,38.87,38.88,457600.0,31.5161,31.5566,31.4756,31.4837,457600.0
2014-08-19 10:30:00,38.88,38.98,38.87,38.95,329200.0,31.4837,31.5647,31.4756,31.5404,329200.0
2014-08-19 11:00:00,38.95,39.04,38.93,39.04,295000.0,31.5404,31.6133,31.5242,31.6133,295000.0
2014-08-19 11:30:00,39.04,39.1,39.03,39.07,248400.0,31.6133,31.6619,31.6052,31.6376,248400.0
2014-08-19 12:00:00,39.07,39.08,39.0,39.07,262400.0,31.6376,31.6457,31.5809,31.6376,262400.0
2014-08-19 12:30:00,39.07,39.08,39.02,39.02,125000.0,31.6376,31.6457,31.5971,31.5971,125000.0
2014-08-19 13:00:00,39.02,39.09,39.02,39.07,115800.0,31.5971,31.6538,31.5971,31.6376,115800.0
2014-08-19 13:30:00,39.07,39.08,39.0,39.02,165600.0,31.6376,31.6457,31.5809,31.5971,165600.0
2014-08-19 14:00:00,39.02,39.05,39.01,39.05,169800.0,31.5971,31.6214,31.589,31.6214,169800.0
2014-08-19 14:30:00,39.05,39.06,39.0,39.02,204000.0,31.6214,31.6295,31.5809,31.5971,204000.0
2014-08-19 15:00:00,39.02,39.07,39.01,39.05,255600.0,31.5971,31.6376,31.589,31.6214,255600.0
2014-08-19 15:30:00,39.05,39.07,39.04,39.06,714600.0,31.6214,31.6376,31.6133,31.6295,714600.0
2014-08-20 09:30:00,39.05,39.24,38.98,38.99,765000.0,31.6214,31.7752,31.5647,31.5728,765000.0
2014-08-20 10:00:00,38.99,39.04,38.94,38.94,357400.0,31.5728,31.6133,31.5323,31.5323,357400.0
2014-08-20 10:30:00,38.94,38.95,38.87,38.91,276600.0,31.5323,31.5404,31.4756,31.508,276600.0
2014-08-20 11:00:00,38.91,38.93,38.9,38.92,194200.0,31.508,31.5242,31.4999,31.5161,194200.0
2014-08-20 11:30:00,38.92,39.0,38.91,39.0,288000.0,31.5161,31.5809,31.508,31.5809,288000.0
2014-08-20 12:00:00,38.99,39.01,38.96,38.96,148200.0,31.5728,31.589,31.5485,31.5485,148200.0
2014-08-20 12:30:00,38.96,38.97,38.9,38.91,189000.0,31.5485,31.5566,31.4999,31.508,189000.0
2014-08-20 13:00:00,38.91,39.02,38.91,39.0,170000.0,31.508,31.5971,31.508,31.5809,170000.0
2014-08-20 13:30:00,39.0,39.02,38.99,39.02,128800.0,31.5809,31.5971,31.5728,31.5971,128800.0
2014-08-20 14:00:00,39.01,39.02,38.92,38.98,258600.0,31.589,31.5971,31.5161,31.5647,258600.0
2014-08-20 14:30:00,38.98,39.05,38.98,39.05,166600.0,31.5647,31.6214,31.5647,31.6214,166600.0
2014-08-20 15:00:00,39.05,39.09,39.03,39.05,297400.0,31.6214,31.6538,31.6052,31.6214,297400.0
2014-08-20 15:30:00,39.05,39.06,39.01,39.02,472400.0,31.6214,31.6295,31.589,31.5971,472400.0
2014-08-21 09:30:00,38.99,39.09,38.88,38.96,493200.0,31.5728,31.6538,31.4837,31.5485,493200.0
2014-08-21 10:00:00,38.96,39.01,38.81,38.87,303400.0,31.5485,31.589,31.427,31.4756,303400.0
2014-08-21 10:30:00,38.87,38.94,38.87,38.88,192400.0,31.4756,31.5323,31.4756,31.4837,192400.0
2014-08-21 11:00:00,38.88,38.9,38.82,38.83,256200.0,31.4837,31.4999,31.4351,31.4432,256200.0
2014-08-21 11:30:00,38.83,38.84,38.77,38.78,383600.0,31.4432,31.4513,31.3946,31.4027,383600.0
2014-08-21 12:00:00,38.77,38.8,38.74,38.8,245000.0,31.3946,31.4189,31.3703,31.4189,245000.0
2014-08-21 12:30:00,38.8,38.85,38.78,38.83,170200.0,31.4189,31.4594,31.4027,31.4432,170200.0
2014-08-21 13:00:00,38.82,38.84,38.81,38.84,167000.0,31.4351,31.4513,31.427,31.4513,167000.0
2014-08-21 13:30:00,38.84,38.85,38.8,38.81,239800.0,31.4513,31.4594,31.4189,31.427,239800.0
2014-08-21 14:00:00,38.82,38.82,38.74,38.75,208400.0,31.4351,31.4351,31.3703,31.3784,208400.0
2014-08-21 14:30:00,38.75,38.76,38.73,38.74,244200.0,31.3784,31.3865,31.3622,31.3703,244200.0
2014-08-21 15:00:00,38.74,38.76,38.7,38.7,396200.0,31.3703,31.3865,31.338,31.338,396200.0
2014-08-21 15:30:00,38.7,38.74,38.7,38.74,591600.0,31.338,31.3703,31.338,31.3703,591600.0
2014-08-22 09:30:00,38.62,38.8,38.52,38.6,716600.0,31.2732,31.4189,31.1922,31.257,716600.0
2014-08-22 10:00:00,38.6,38.69,38.54,38.64,486000.0,31.257,31.3299,31.2084,31.2894,486000.0
2014-08-22 10:30:00,38.65,38.67,38.55,38.57,237600.0,31.2975,31.3137,31.2165,31.2327,237600.0
2014-08-22 11:00:00,38.57,38.71,38.54,38.69,222000.0,31.2327,31.3461,31.2084,31.3299,222000.0
2014-08-22 11:30:00,38.69,38.71,38.64,38.67,194000.0,31.3299,31.3461,31.2894,31.3137,194000.0
2014-08-22 12:00:00,38.67,38.69,38.63,38.67,265600.0,31.3137,31.3299,31.2813,31.3137,265600.0
2014-08-22 12:30:00,38.67,38.7,38.63,38.63,140600.0,31.3137,31.338,31.2813,31.2813,140600.0
2014-08-22 13:00:00,38.64,38.72,38.63,38.7,157200.0,31.2894,31.3542,31.2813,31.338,157200.0
2014-08-22 13:30:00,38.7,38.74,38.69,38.71,141800.0,31.338,31.3703,31.3299,31.3461,141800.0
2014-08-22 14:00:00,38.71,38.71,38.66,38.66,151800.0,31.3461,31.3461,31.3056,31.3056,151800.0
2014-08-22 14:30:00,38.66,38.66,38.6,38.65,157400.0,31.3056,31.3056,31.257,31.2975,157400.0
2014-08-22 15:00:00,38.65,38.69,38.63,38.67,181400.0,31.2975,31.3299,31.2813,31.3137,181400.0
2014-08-22 15:30:00,38.66,38.67,38.63,38.64,476000.0,31.3056,31.3137,31.2813,31.2894,476000.0
2014-08-25 09:30:00,38.82,38.99,38.76,38.97,659200.0,31.4351,31.5728,31.3865,31.5566,659200.0
2014-08-25 10:00:00,38.96,39.09,38.96,39.0,559200.0,31.5485,31.6538,31.5485,31.5809,559200.0
2014-08-25 10:30:00,39.0,39.05,38.98,39.02,308400.0,31.5809,31.6214,31.5647,31.5971,308400.0
2014-08-25 11:00:00,39.02,39.02,38.96,39.01,231400.0,31.5971,31.5971,31.5485,31.589,231400.0
2014-08-25 11:30:00,39.01,39.05,38.99,38.99,264800.0,31.589,31.6214,31.5728,31.5728,264800.0
2014-08-25 12:00:00,39.0,39.04,38.99,39.0,261200.0,31.5809,31.6133,31.5728,31.5809,261200.0
2014-08-25 12:30:00,39.01,39.02,38.99,38.99,252400.0,31.589,31.5971,31.5728,31.5728,252400.0
2014-08-25 13:00:00,38.99,39.08,38.95,39.08,218000.0,31.5728,31.6457,31.5404,31.6457,218000.0
2014-08-25 13:30:00,39.08,39.11,39.03,39.03,189000.0,31.6457,31.67,31.6052,31.6052,189000.0
2014-08-25 14:00:00,39.04,39.05,38.95,38.97,279800.0,31.6133,31.6214,31.5404,31.5566,279800.0
2014-08-25 14:30:00,38.97,39.04,38.94,39.03,200800.0,31.5566,31.6133,31.5323,31.6052,200800.0
2014-08-25 15:00:00,39.04,39.04,38.99,38.99,350000.0,31.6133,31.6133,31.5728,31.5728,350000.0
2014-08-25 15:30:00,38.99,39.04,38.98,38.99,993000.0,31.5728,31.6133,31.5647,31.5728,993000.0
2014-08-26 09:30:00,39.01,39.22,38.95,39.17,759000.0,31.589,31.759,31.5404,31.7185,759000.0
2014-08-26 10:00:00,39.16,39.2,39.03,39.06,348800.0,31.7104,31.7428,31.6052,31.6295,348800.0
2014-08-26 10:30:00,39.06,39.09,38.99,39.08,356600.0,31.6295,31.6538,31.5728,31.6457,356600.0
2014-08-26 11:00:00,39.08,39.1,39.04,39.08,300600.0,31.6457,31.6619,31.6133,31.6457,300600.0
2014-08-26 11:30:00,39.08,39.08,38.97,38.99,422400.0,31.6457,31.6457,31.5566,31.5728,422400.0
2014-08-26 12:00:00,38.99,39.0,38.93,38.97,217200.0,31.5728,31.5809,31.5242,31.5566,217200.0
2014-08-26 12:30:00,38.97,38.99,38.95,38.98,243400.0,31.5566,31.5728,31.5404,31.5647,243400.0
2014-08-26 13:00:00,38.98,38.99,38.95,38.98,181600.0,31.5647,31.5728,31.5404,31.5647,181600.0
2014-08-26 13:30:00,38.98,39.01,38.94,38.94,248400.0,31.5647,31.589,31.5323,31.5323,248400.0
2014-08-26 14:00:00,38.94,38.95,38.92,38.94,195800.0,31.5323,31.5404,31.5161,31.5323,195800.0
2014-08-26 14:30:00,38.94,38.97,38.93,38.93,174600.0,31.5323,31.5566,31.5242,31.5242,174600.0
2014-08-26 15:00:00,38.94,38.95,38.88,38.9,347600.0,31.5323,31.5404,31.4837,31.4999,347600.0
2014-08-26 15:30:00,38.9,38.96,38.9,38.9,745200.0,31.4999,31.5485,31.4999,31.4999,745200.0
2014-08-27 09:30:00,38.96,39.13,38.93,39.01,545400.0,31.5485,31.6862,31.5242,31.589,545400.0
2014-08-27 10:00:00,39.01,39.03,38.94,38.94,499200.0,31.589,31.6052,31.5323,31.5323,499200.0
2014-08-27 10:30:00,38.94,39.05,38.94,38.97,365600.0,31.5323,31.6214,31.5323,31.5566,365600.0
2014-08-27 11:00:00,38.97,39.02,38.97,38.97,336800.0,31.5566,31.5971,31.5566,31.5566,336800.0
2014-08-27 11:30:00,38.97,39.01,38.94,38.98,231800.0,31.5566,31.589,31.5323,31.5647,231800.0
2014-08-27 12:00:00,38.98,38.99,38.95,38.97,248000.0,31.5647,31.5728,31.5404,31.5566,248000.0
2014-08-27 12:30:00,38.96,38.97,38.92,38.92,226200.0,31.5485,31.5566,31.5161,31.5161,226200.0
2014-08-27 13:00:00,38.92,38.92,38.87,38.88,135200.0,31.5161,31.5161,31.4756,31.4837,135200.0
2014-08-27 13:30:00,38.88,38.9,38.88,38.88,103800.0,31.4837,31.4999,31.4837,31.4837,103800.0
2014-08-27 14:00:00,38.88,38.88,38.86,38.87,144600.0,31.4837,31.4837,31.4675,31.4756,144600.0
2014-08-27 14:30:00,38.87,38.88,38.83,38.85,160600.0,31.4756,31.4837,31.4432,31.4594,160600.0
2014-08-27 15:00:00,38.84,38.93,38.84,38.93,312800.0,31.4513,31.5242,31.4513,31.5242,312800.0
2014-08-27 15:30:00,38.92,38.99,38.92,38.96,775000.0,31.5161,31.5728,31.5161,31.5485,775000.0
2014-08-28 09:30:00,38.9,38.95,38.76,38.85,420200.0,31.4999,31.5404,31.3865,31.4594,420200.0
2014-08-28 10:00:00,38.85,38.89,38.77,38.86,261200.0,31.4594,31.4918,31.3946,31.4675,261200.0
2014-08-28 10:30:00,38.86,38.95,38.84,38.95,293600.0,31.4675,31.5404,31.4513,31.5404,293600.0
2014-08-28 11:00:00,38.95,38.97,38.92,38.95,227000.0,31.5404,31.5566,31.5161,31.5404,227000.0
2014-08-28 11:30:00,38.96,38.97,38.91,38.93,188400.0,31.5485,31.5566,31.508,31.5242,188400.0
2014-08-28 12:00:00,38.94,38.99,38.89,38.97,234400.0,31.5323,31.5728,31.4918,31.5566,234400.0
2014-08-28 12:30:00,38.97,39.02,38.97,38.98,147000.0,31.5566,31.5971,31.5566,31.5647,147000.0
2014-08-28 13:00:00,38.98,38.99,38.97,38.98,174600.0,31.5647,31.5728,31.5566,31.5647,174600.0
2014-08-28 13:30:00,38.98,39.0,38.96,38.99,144800.0,31.5647,31.5809,31.5485,31.5728,144800.0
2014-08-28 14:00:00,38.99,39.0,38.92,38.93,169200.0,31.5728,31.5809,31.5161,31.5242,169200.0
2014-08-28 14:30:00,38.93,38.94,38.88,38.89,166600.0,31.5242,31.5323,31.4837,31.4918,166600.0
2014-08-28 15:00:00,38.88,38.94,38.88,38.92,210200.0,31.4837,31.5323,31.4837,31.5161,210200.0
2014-08-28 15:30:00,38.92,38.94,38.88,38.91,569200.0,31.5161,31.5323,31.4837,31.508,569200.0
2014-08-29 09:30:00,39.04,39.05,38.78,38.83,479200.0,31.6133,31.6214,31.4027,31.4432,479200.0
2014-08-29 10:00:00,38.84,38.87,38.77,38.77,234200.0,31.4513,31.4756,31.3946,31.3946,234200.0
2014-08-29 10:30:00,38.77,38.9,38.76,38.9,188400.0,31.3946,31.4999,31.3865,31.4999,188400.0
2014-08-29 11:00:00,38.9,38.97,38.89,38.95,295400.0,31.4999,31.5566,31.4918,31.5404,295400.0
2014-08-29 11:30:00,38.94,38.96,38.93,38.94,224000.0,31.5323,31.5485,31.5242,31.5323,224000.0
2014-08-29 12:00:00,38.94,38.96,38.9,38.9,226400.0,31.5323,31.5485,31.4999,31.4999,226400.0
2014-08-29 12:30:00,38.9,38.92,38.88,38.88,124200.0,31.4999,31.5161,31.4837,31.4837,124200.0
2014-08-29 13:00:00,38.88,38.91,38.87,38.88,128400.0,31.4837,31.508,31.4756,31.4837,128400.0
2014-08-29 13:30:00,38.88,38.88,38.84,38.85,165800.0,31.4837,31.4837,31.4513,31.4594,165800.0
2014-08-29 14:00:00,38.85,38.89,38.83,38.85,171200.0,31.4594,31.4918,31.4432,31.4594,171200.0
2014-08-29 14:30:00,38.85,38.86,38.83,38.83,154600.0,31.4594,31.4675,31.4432,31.4432,154600.0
2014-08-29 15:00:00,38.83,38.86,38.83,38.84,231200.0,31.4432,31.4675,31.4432,31.4513,231200.0
2014-08-29 15:30:00,38.84,38.91,38.83,38.9,667000.0,31.4513,31.508,31.4432,31.4999,667000.0
2014-09-02 09:30:00,38.85,38.99,38.76,38.85,720600.0,31.4594,31.5728,31.3865,31.4594,720600.0
2014-09-02 10:00:00,38.85,38.95,38.8,38.95,443200.0,31.4594,31.5404,31.4189,31.5404,443200.0
2014-09-02 10:30:00,38.95,38.96,38.88,38.89,298200.0,31.5404,31.5485,31.4837,31.4918,298200.0
2014-09-02 11:00:00,38.88,38.91,38.7,38.71,364600.0,31.4837,31.508,31.338,31.3461,364600.0
2014-09-02 11:30:00,38.71,38.77,38.58,38.61,345600.0,31.3461,31.3946,31.2408,31.2651,345600.0
2014-09-02 12:00:00,38.6,38.72,38.59,38.71,232200.0,31.257,31.3542,31.2489,31.3461,232200.0
2014-09-02 12:30:00,38.71,38.71,38.61,38.61,179000.0,31.3461,31.3461,31.2651,31.2651,179000.0
2014-09-02 13:00:00,38.6,38.67,38.59,38.62,199000.0,31.257,31.3137,31.2489,31.2732,199000.0
2014-09-02 13:30:00,38.61,38.63,38.58,38.6,355400.0,31.2651,31.2813,31.2408,31.257,355400.0
2014-09-02 14:00:00,38.6,38.63,38.59,38.63,253600.0,31.257,31.2813,31.2489,31.2813,253600.0
2014-09-02 14:30:00,38.63,38.65,38.61,38.63,292800.0,31.2813,31.2975,31.2651,31.2813,292800.0
2014-09-02 15:00:00,38.63,38.65,38.63,38.63,522400.0,31.2813,31.2975,31.2813,31.2813,522400.0
2014-09-02 15:30:00,38.63,38.75,38.61,38.74,778800.0,31.2813,31.3784,31.2651,31.3703,778800.0
2014-09-03 09:30:00,38.81,38.97,38.75,38.88,576800.0,31.427,31.5566,31.3784,31.4837,576800.0
2014-09-03 10:00:00,38.88,38.95,38.78,38.79,284400.0,31.4837,31.5404,31.4027,31.4108,284400.0
2014-09-03 10:30:00,38.79,38.8,38.51,38.55,950000.0,31.4108,31.4189,31.1841,31.2165,950000.0
2014-09-03 11:00:00,38.55,38.55,38.43,38.44,479800.0,31.2165,31.2165,31.1193,31.1274,479800.0
2014-09-03 11:30:00,38.45,38.49,38.43,38.44,300600.0,31.1355,31.1679,31.1193,31.1274,300600.0
2014-09-03 12:00:00,38.44,38.49,38.42,38.45,345800.0,31.1274,31.1679,31.1112,31.1355,345800.0
2014-09-03 12:30:00,38.45,38.45,38.41,38.42,279200.0,31.1355,31.1355,31.1031,31.1112,279200.0
2014-09-03 13:00:00,38.42,38.51,38.42,38.49,195800.0,31.1112,31.1841,31.1112,31.1679,195800.0
2014-09-03 13:30:00,38.49,38.52,38.48,38.51,159000.0,31.1679,31.1922,31.1598,31.1841,159000.0
2014-09-03 14:00:00,38.51,38.52,38.46,38.48,269200.0,31.1841,31.1922,31.1436,31.1598,269200.0
2014-09-03 14:30:00,38.48,38.5,38.41,38.42,248200.0,31.1598,31.176,31.1031,31.1112,248200.0
2014-09-03 15:00:00,38.42,38.42,38.35,38.38,476600.0,31.1112,31.1112,31.0545,31.0788,476600.0
2014-09-03 15:30:00,38.39,38.4,38.35,38.4,1120800.0,31.0869,31.095,31.0545,31.095,1120800.0
2014-09-04 09:30:00,38.4,38.69,38.38,38.59,690400.0,31.095,31.3299,31.0788,31.2489,690400.0
2014-09-04 10:00:00,38.6,38.68,38.57,38.63,471600.0,31.257,31.3218,31.2327,31.2813,471600.0
2014-09-04 10:30:00,38.63,38.66,38.56,38.59,407000.0,31.2813,31.3056,31.2246,31.2489,407000.0
2014-09-04 11:00:00,38.58,38.68,38.57,38.63,280200.0,31.2408,31.3218,31.2327,31.2813,280200.0
2014-09-04 11:30:00,38.63,38.66,38.56,38.58,308600.0,31.2813,31.3056,31.2246,31.2408,308600.0
2014-09-04 12:00:00,38.59,38.64,38.58,38.62,153000.0,31.2489,31.2894,31.2408,31.2732,153000.0
2014-09-04 12:30:00,38.62,38.62,38.53,38.53,282800.0,31.2732,31.2732,31.2003,31.2003,282800.0
2014-09-04 13:00:00,38.53,38.6,38.52,38.6,156200.0,31.2003,31.257,31.1922,31.257,156200.0
2014-09-04 13:30:00,38.6,38.63,38.57,38.62,159800.0,31.257,31.2813,31.2327,31.2732,159800.0
2014-09-04 14:00:00,38.62,38.67,38.61,38.66,211200.0,31.2732,31.3137,31.2651,31.3056,211200.0
2014-09-04 14:30:00,38.66,38.67,38.57,38.59,286400.0,31.3056,31.3137,31.2327,31.2489,286400.0
2014-09-04 15:00:00,38.59,38.59,38.49,38.51,540800.0,31.2489,31.2489,31.1679,31.1841,540800.0
2014-09-04 15:30:00,38.51,38.62,38.49,38.58,970600.0,31.1841,31.2732,31.1679,31.2408,970600.0
2014-09-05 09:30:00,38.51,38.65,38.41,38.56,689600.0,31.1841,31.2975,31.1031,31.2246,689600.0
2014-09-05 10:00:00,38.57,38.68,38.55,38.6,534800.0,31.2327,31.3218,31.2165,31.257,534800.0
2014-09-05 10:30:00,38.59,38.63,38.52,38.58,306400.0,31.2489,31.2813,31.1922,31.2408,306400.0
2014-09-05 11:00:00,38.59,38.7,38.57,38.68,498600.0,31.2489,31.338,31.2327,31.3218,498600.0
2014-09-05 11:30:00,38.68,38.7,38.64,38.65,294600.0,31.3218,31.338,31.2894,31.2975,294600.0
2014-09-05 12:00:00,38.65,38.66,38.59,38.66,214000.0,31.2975,31.3056,31.2489,31.3056,214000.0
2014-09-05 12:30:00,38.66,38.75,38.66,38.72,295600.0,31.3056,31.3784,31.3056,31.3542,295600.0
2014-09-05 13:00:00,38.72,38.76,38.71,38.73,257600.0,31.3542,31.3865,31.3461,31.3622,257600.0
2014-09-05 13:30:00,38.73,38.9,38.73,38.9,553600.0,31.3622,31.4999,31.3622,31.4999,553600.0
2014-09-05 14:00:00,38.9,38.98,38.9,38.98,485600.0,31.4999,31.5647,31.4999,31.5647,485600.0
2014-09-05 14:30:00,38.98,38.99,38.85,38.88,698800.0,31.5647,31.5728,31.4594,31.4837,698800.0
2014-09-05 15:00:00,38.88,38.94,38.85,38.88,331400.0,31.4837,31.5323,31.4594,31.4837,331400.0
2014-09-05 15:30:00,38.88,38.99,38.87,38.99,1370600.0,31.4837,31.5728,31.4756,31.5728,1370600.0
2014-09-08 09:30:00,38.88,38.98,38.88,38.94,385400.0,31.4837,31.5647,31.4837,31.5323,385400.0
2014-09-08 10:00:00,38.94,38.97,38.79,38.8,330600.0,31.5323,31.5566,31.4108,31.4189,330600.0
2014-09-08 10:30:00,38.79,38.82,38.74,38.8,247600.0,31.4108,31.4351,31.3703,31.4189,247600.0
2014-09-08 11:00:00,38.81,38.83,38.77,38.8,193600.0,31.427,31.4432,31.3946,31.4189,193600.0
2014-09-08 11:30:00,38.8,38.82,38.67,38.69,315000.0,31.4189,31.4351,31.3137,31.3299,315000.0
2014-09-08 12:00:00,38.69,38.75,38.68,38.75,241400.0,31.3299,31.3784,31.3218,31.3784,241400.0
2014-09-08 12:30:00,38.75,38.79,38.74,38.77,144000.0,31.3784,31.4108,31.3703,31.3946,144000.0
2014-09-08 13:00:00,38.78,38.81,38.68,38.7,206600.0,31.4027,31.427,31.3218,31.338,206600.0
2014-09-08 13:30:00,38.7,38.76,38.68,38.75,274800.0,31.338,31.3865,31.3218,31.3784,274800.0
2014-09-08 14:00:00,38.75,38.8,38.74,38.79,228800.0,31.3784,31.4189,31.3703,31.4108,228800.0
2014-09-08 14:30:00,38.79,38.85,38.78,38.82,245800.0,31.4108,31.4594,31.4027,31.4351,245800.0
2014-09-08 15:00:00,38.82,38.88,38.82,38.85,299000.0,31.4351,31.4837,31.4351,31.4594,299000.0
2014-09-08 15:30:00,38.85,38.87,38.82,38.84,540200.0,31.4594,31.4756,31.4351,31.4513,540200.0
2014-09-09 09:30:00,38.73,38.88,38.71,38.76,473400.0,31.3622,31.4837,31.3461,31.3865,473400.0
2014-09-09 10:00:00,38.76,38.84,38.71,38.78,261600.0,31.3865,31.4513,31.3461,31.4027,261600.0
2014-09-09 10:30:00,38.78,38.84,38.74,38.83,194600.0,31.4027,31.4513,31.3703,31.4432,194600.0
2014-09-09 11:00:00,38.82,38.83,38.79,38.83,280000.0,31.4351,31.4432,31.4108,31.4432,280000.0
2014-09-09 11:30:00,38.83,38.86,38.79,38.81,236600.0,31.4432,31.4675,31.4108,31.427,236600.0
2014-09-09 12:00:00,38.81,38.81,38.76,38.77,151000.0,31.427,31.427,31.3865,31.3946,151000.0
2014-09-09 12:30:00,38.77,38.77,38.68,38.69,192400.0,31.3946,31.3946,31.3218,31.3299,192400.0
2014-09-09 13:00:00,38.69,38.71,38.66,38.7,230600.0,31.3299,31.3461,31.3056,31.338,230600.0
2014-09-09 13:30:00,38.7,38.77,38.7,38.76,196600.0,31.338,31.3946,31.338,31.3865,196600.0
2014-09-09 14:00:00,38.76,38.76,38.58,38.6,395800.0,31.3865,31.3865,31.2408,31.257,395800.0
2014-09-09 14:30:00,38.6,38.63,38.58,38.62,296800.0,31.257,31.2813,31.2408,31.2732,296800.0
2014-09-09 15:00:00,38.62,38.62,38.49,38.51,573600.0,31.2732,31.2732,31.1679,31.1841,573600.0
2014-09-09 15:30:00,38.51,38.58,38.51,38.57,643800.0,31.1841,31.2408,31.1841,31.2327,643800.0
2014-09-10 09:30:00,38.51,38.7,38.38,38.57,318800.0,31.1841,31.338,31.0788,31.2327,318800.0
2014-09-10 10:00:00,38.57,38.63,38.52,38.61,251800.0,31.2327,31.2813,31.1922,31.2651,251800.0
2014-09-10 10:30:00,38.61,38.67,38.56,38.59,234400.0,31.2651,31.3137,31.2246,31.2489,234400.0
2014-09-10 11:00:00,38.58,38.6,38.49,38.51,366600.0,31.2408,31.257,31.1679,31.1841,366600.0
2014-09-10 11:30:00,38.51,38.54,38.47,38.47,328800.0,31.1841,31.2084,31.1517,31.1517,328800.0
2014-09-10 12:00:00,38.47,38.54,38.43,38.52,336400.0,31.1517,31.2084,31.1193,31.1922,336400.0
2014-09-10 12:30:00,38.52,38.52,38.46,38.49,285200.0,31.1922,31.1922,31.1436,31.1679,285200.0
2014-09-10 13:00:00,38.49,38.57,38.49,38.55,294200.0,31.1679,31.2327,31.1679,31.2165,294200.0
2014-09-10 13:30:00,38.55,38.58,38.52,38.55,280600.0,31.2165,31.2408,31.1922,31.2165,280600.0
2014-09-10 14:00:00,38.55,38.57,38.49,38.49,326000.0,31.2165,31.2327,31.1679,31.1679,326000.0
2014-09-10 14:30:00,38.49,38.62,38.49,38.6,398400.0,31.1679,31.2732,31.1679,31.257,398400.0
2014-09-10 15:00:00,38.6,38.67,38.59,38.63,696200.0,31.257,31.3137,31.2489,31.2813,696200.0
2014-09-10 15:30:00,38.63,38.65,38.59,38.59,794200.0,31.2813,31.2975,31.2489,31.2489,794200.0
2014-09-11 09:30:00,38.49,38.5,38.27,38.37,1092800.0,31.1679,31.176,30.9898,31.0707,1092800.0
2014-09-11 10:00:00,38.37,38.39,38.33,38.35,424800.0,31.0707,31.0869,31.0383,31.0545,424800.0
2014-09-11 10:30:00,38.35,38.38,38.19,38.25,425800.0,31.0545,31.0788,30.925,30.9736,425800.0
2014-09-11 11:00:00,38.25,38.35,38.25,38.31,378200.0,30.9736,31.0545,30.9736,31.0221,378200.0
2014-09-11 11:30:00,38.32,38.34,38.26,38.27,269600.0,31.0302,31.0464,30.9817,30.9898,269600.0
2014-09-11 12:00:00,38.27,38.33,38.26,38.33,254000.0,30.9898,31.0383,30.9817,31.0383,254000.0
2014-09-11 12:30:00,38.33,38.33,38.19,38.19,349200.0,31.0383,31.0383,30.925,30.925,349200.0
2014-09-11 13:00:00,38.19,38.2,38.12,38.13,433200.0,30.925,30.9331,30.8683,30.8764,433200.0
2014-09-11 13:30:00,38.13,38.15,38.09,38.13,330600.0,30.8764,30.8926,30.844,30.8764,330600.0
2014-09-11 14:00:00,38.13,38.26,38.13,38.26,316000.0,30.8764,30.9817,30.8764,30.9817,316000.0
2014-09-11 14:30:00,38.26,38.27,38.23,38.24,381400.0,30.9817,30.9898,30.9574,30.9655,381400.0
2014-09-11 15:00:00,38.24,38.25,38.15,38.16,624400.0,30.9655,30.9736,30.8926,30.9007,624400.0
2014-09-11 15:30:00,38.16,38.26,38.04,38.06,2256600.0,30.9007,30.9817,30.8035,30.8197,2256600.0
2014-09-12 09:30:00,37.92,38.04,37.71,37.82,2072400.0,30.7063,30.8035,30.5363,30.6254,2072400.0
2014-09-12 10:00:00,37.82,37.83,37.6,37.73,1749800.0,30.6254,30.6335,30.4472,30.5525,1749800.0
2014-09-12 10:30:00,37.74,37.87,37.71,37.87,827200.0,30.5606,30.6659,30.5363,30.6659,827200.0
2014-09-12 11:00:00,37.88,37.88,37.74,37.77,618200.0,30.6739,30.6739,30.5606,30.5849,618200.0
2014-09-12 11:30:00,37.77,37.81,37.71,37.77,570600.0,30.5849,30.6173,30.5363,30.5849,570600.0
2014-09-12 12:00:00,37.77,37.79,37.68,37.71,394200.0,30.5849,30.6011,30.512,30.5363,394200.0
2014-09-12 12:30:00,37.7,37.71,37.47,37.56,1463600.0,30.5282,30.5363,30.3419,30.4148,1463600.0
2014-09-12 13:00:00,37.57,37.58,37.49,37.52,574200.0,30.4229,30.431,30.3581,30.3824,574200.0
2014-09-12 13:30:00,37.52,37.59,37.49,37.58,365000.0,30.3824,30.4391,30.3581,30.431,365000.0
2014-09-12 14:00:00,37.58,37.63,37.57,37.58,404600.0,30.431,30.4715,30.4229,30.431,404600.0
2014-09-12 14:30:00,37.58,37.59,37.51,37.56,810000.0,30.431,30.4391,30.3743,30.4148,810000.0
2014-09-12 15:00:00,37.56,37.65,37.56,37.63,869600.0,30.4148,30.4877,30.4148,30.4715,869600.0
2014-09-12 15:30:00,37.63,37.74,37.61,37.73,1685600.0,30.4715,30.5606,30.4553,30.5525,1685600.0
2014-09-15 09:30:00,37.63,37.67,37.23,37.23,1653400.0,30.4715,30.5039,30.1476,30.1476,1653400.0
2014-09-15 10:00:00,37.23,37.45,37.2,37.4,1088600.0,30.1476,30.3257,30.1233,30.2853,1088600.0
2014-09-15 10:30:00,37.4,37.41,37.21,37.29,621200.0,30.2853,30.2934,30.1314,30.1962,621200.0
2014-09-15 11:00:00,37.28,37.35,37.23,37.24,762000.0,30.1881,30.2448,30.1476,30.1557,762000.0
2014-09-15 11:30:00,37.24,37.26,37.2,37.23,448200.0,30.1557,30.1719,30.1233,30.1476,448200.0
2014-09-15 12:00:00,37.23,37.3,37.21,37.3,493800.0,30.1476,30.2043,30.1314,30.2043,493800.0
2014-09-15 12:30:00,37.3,37.49,37.27,37.49,443800.0,30.2043,30.3581,30.18,30.3581,443800.0
2014-09-15 13:00:00,37.48,37.58,37.45,37.45,475600.0,30.35,30.431,30.3257,30.3257,475600.0
2014-09-15 13:30:00,37.45,37.53,37.42,37.45,420000.0,30.3257,30.3905,30.3015,30.3257,420000.0
2014-09-15 14:00:00,37.45,37.6,37.43,37.59,276800.0,30.3257,30.4472,30.3096,30.4391,276800.0
2014-09-15 14:30:00,37.59,37.64,37.56,37.62,466800.0,30.4391,30.4796,30.4148,30.4634,466800.0
2014-09-15 15:00:00,37.62,37.65,37.52,37.55,560200.0,30.4634,30.4877,30.3824,30.4067,560200.0
2014-09-15 15:30:00,37.54,37.55,37.42,37.46,1459200.0,30.3986,30.4067,30.3015,30.3338,1459200.0
2014-09-16 09:30:00,37.33,37.48,37.27,37.33,730400.0,30.2286,30.35,30.18,30.2286,730400.0
2014-09-16 10:00:00,37.33,37.43,37.31,37.38,381200.0,30.2286,30.3096,30.2124,30.2691,381200.0
2014-09-16 10:30:00,37.38,37.41,37.34,37.35,222800.0,30.2691,30.2934,30.2367,30.2448,222800.0
2014-09-16 11:00:00,37.34,37.48,37.27,37.47,512200.0,30.2367,30.35,30.18,30.3419,512200.0
2014-09-16 11:30:00,37.47,37.68,37.44,37.63,546000.0,30.3419,30.512,30.3177,30.4715,546000.0
2014-09-16 12:00:00,37.63,37.64,37.57,37.6,480600.0,30.4715,30.4796,30.4229,30.4472,480600.0
2014-09-16 12:30:00,37.6,37.6,37.53,37.54,393400.0,30.4472,30.4472,30.3905,30.3986,393400.0
2014-09-16 13:00:00,37.54,37.68,37.54,37.65,347000.0,30.3986,30.512,30.3986,30.4877,347000.0
2014-09-16 13:30:00,37.65,37.71,37.63,37.63,308200.0,30.4877,30.5363,30.4715,30.4715,308200.0
2014-09-16 14:00:00,37.63,37.73,37.6,37.69,359600.0,30.4715,30.5525,30.4472,30.5201,359600.0
2014-09-16 14:30:00,37.69,37.7,37.57,37.59,393600.0,30.5201,30.5282,30.4229,30.4391,393600.0
2014-09-16 15:00:00,37.58,37.63,37.56,37.57,707200.0,30.431,30.4715,30.4148,30.4229,707200.0
2014-09-16 15:30:00,37.56,37.58,37.54,37.54,1146600.0,30.4148,30.431,30.3986,30.3986,1146600.0
2014-09-17 09:30:00,37.67,37.71,37.56,37.7,674000.0,30.5039,30.5363,30.4148,30.5282,674000.0
2014-09-17 10:00:00,37.7,37.78,37.65,37.77,607400.0,30.5282,30.593,30.4877,30.5849,607400.0
2014-09-17 10:30:00,37.77,37.83,37.71,37.73,422400.0,30.5849,30.6335,30.5363,30.5525,422400.0
2014-09-17 11:00:00,37.74,37.78,37.73,37.75,362200.0,30.5606,30.593,30.5525,30.5687,362200.0
2014-09-17 11:30:00,37.75,37.75,37.68,37.7,205400.0,30.5687,30.5687,30.512,30.5282,205400.0
2014-09-17 12:00:00,37.7,37.76,37.7,37.72,239400.0,30.5282,30.5768,30.5282,30.5444,239400.0
2014-09-17 12:30:00,37.72,37.8,37.72,37.79,179400.0,30.5444,30.6092,30.5444,30.6011,179400.0
2014-09-17 13:00:00,37.8,37.8,37.68,37.69,136600.0,30.6092,30.6092,30.512,30.5201,136600.0
2014-09-17 13:30:00,37.68,37.77,37.68,37.74,173400.0,30.512,30.5849,30.512,30.5606,173400.0
2014-09-17 14:00:00,37.76,37.88,37.57,37.86,651800.0,30.5768,30.6739,30.4229,30.6578,651800.0
2014-09-17 14:30:00,37.86,37.87,37.75,37.81,592400.0,30.6578,30.6659,30.5687,30.6173,592400.0
2014-09-17 15:00:00,37.81,37.91,37.74,37.79,634400.0,30.6173,30.6982,30.5606,30.6011,634400.0
2014-09-17 15:30:00,37.77,37.77,37.64,37.67,812400.0,30.5849,30.5849,30.4796,30.5039,812400.0
2014-09-18 09:30:00,37.8,37.95,37.63,37.72,698800.0,30.6092,30.7306,30.4715,30.5444,698800.0
2014-09-18 10:00:00,37.74,37.75,37.52,37.52,739600.0,30.5606,30.5687,30.3824,30.3824,739600.0
2014-09-18 10:30:00,37.52,37.76,37.5,37.74,675600.0,30.3824,30.5768,30.3662,30.5606,675600.0
2014-09-18 11:00:00,37.74,37.76,37.69,37.71,392400.0,30.5606,30.5768,30.5201,30.5363,392400.0
2014-09-18 11:30:00,37.71,37.75,37.7,37.73,384400.0,30.5363,30.5687,30.5282,30.5525,384400.0
2014-09-18 12:00:00,37.74,37.74,37.7,37.71,374000.0,30.5606,30.5606,30.5282,30.5363,374000.0
2014-09-18 12:30:00,37.71,37.79,37.71,37.74,441000.0,30.5363,30.6011,30.5363,30.5606,441000.0
2014-09-18 13:00:00,37.74,37.8,37.74,37.77,434400.0,30.5606,30.6092,30.5606,30.5849,434400.0
2014-09-18 13:30:00,37.77,37.78,37.72,37.72,395000.0,30.5849,30.593,30.5444,30.5444,395000.0
2014-09-18 14:00:00,37.72,37.74,37.7,37.72,533800.0,30.5444,30.5606,30.5282,30.5444,533800.0
2014-09-18 14:30:00,37.73,37.77,37.73,37.77,366000.0,30.5525,30.5849,30.5525,30.5849,366000.0
2014-09-18 15:00:00,37.77,37.91,37.76,37.86,535000.0,30.5849,30.6982,30.5768,30.6578,535000.0
2014-09-18 15:30:00,37.87,37.89,37.84,37.87,753000.0,30.6659,30.682,30.6416,30.6659,753000.0
2014-09-19 09:30:00,38.1,38.15,37.88,38.05,3763400.0,30.8521,30.8926,30.6739,30.8116,3763400.0
2014-09-19 10:00:00,38.05,38.17,38.02,38.13,495000.0,30.8116,30.9088,30.7873,30.8764,495000.0
2014-09-19 10:30:00,38.13,38.16,38.04,38.1,454600.0,30.8764,30.9007,30.8035,30.8521,454600.0
2014-09-19 11:00:00,38.09,38.12,38.08,38.1,310400.0,30.844,30.8683,30.8359,30.8521,310400.0
2014-09-19 11:30:00,38.1,38.12,37.97,38.03,290000.0,30.8521,30.8683,30.7468,30.7954,290000.0
2014-09-19 12:00:00,38.03,38.04,37.97,38.01,464400.0,30.7954,30.8035,30.7468,30.7792,464400.0
2014-09-19 12:30:00,38.01,38.03,37.98,37.99,385000.0,30.7792,30.7954,30.7549,30.763,385000.0
2014-09-19 13:00:00,37.99,38.06,37.96,37.99,615600.0,30.763,30.8197,30.7387,30.763,615600.0
2014-09-19 13:30:00,37.99,38.06,37.98,38.03,242000.0,30.763,30.8197,30.7549,30.7954,242000.0
2014-09-19 14:00:00,38.03,38.1,38.02,38.08,251800.0,30.7954,30.8521,30.7873,30.8359,251800.0
2014-09-19 14:30:00,38.09,38.1,38.06,38.08,180600.0,30.844,30.8521,30.8197,30.8359,180600.0
2014-09-19 15:00:00,38.08,38.12,38.07,38.1,346400.0,30.8359,30.8683,30.8278,30.8521,346400.0
2014-09-19 15:30:00,38.1,38.17,38.03,38.04,1264000.0,30.8521,30.9088,30.7954,30.8035,1264000.0
2014-09-22 09:30:00,37.96,38.02,37.63,37.66,588200.0,30.7387,30.7873,30.4715,30.4958,588200.0
2014-09-22 10:00:00,37.66,37.71,37.54,37.54,482200.0,30.4958,30.5363,30.3986,30.3986,482200.0
2014-09-22 10:30:00,37.55,37.56,37.38,37.38,690000.0,30.4067,30.4148,30.2691,30.2691,690000.0
2014-09-22 11:00:00,37.38,37.38,37.2,37.27,562000.0,30.2691,30.2691,30.1233,30.18,562000.0
2014-09-22 11:30:00,37.26,37.29,37.18,37.24,447800.0,30.1719,30.1962,30.1071,30.1557,447800.0
2014-09-22 12:00:00,37.24,37.29,37.21,37.25,383400.0,30.1557,30.1962,30.1314,30.1638,383400.0
2014-09-22 12:30:00,37.25,37.34,37.21,37.28,333000.0,30.1638,30.2367,30.1314,30.1881,333000.0
2014-09-22 13:00:00,37.27,37.29,37.22,37.26,289200.0,30.18,30.1962,30.1395,30.1719,289200.0
2014-09-22 13:30:00,37.26,37.26,37.21,37.21,229000.0,30.1719,30.1719,30.1314,30.1314,229000.0
2014-09-22 14:00:00,37.21,37.24,37.17,37.18,380000.0,30.1314,30.1557,30.099,30.1071,380000.0
2014-09-22 14:30:00,37.17,37.31,37.17,37.3,476200.0,30.099,30.2124,30.099,30.2043,476200.0
2014-09-22 15:00:00,37.3,37.3,37.26,37.29,492600.0,30.2043,30.2043,30.1719,30.1962,492600.0
2014-09-22 15:30:00,37.3,37.38,37.28,37.31,1040600.0,30.2043,30.2691,30.1881,30.2124,1040600.0
2014-09-23 09:30:00,37.15,37.44,37.15,37.2,712800.0,30.0828,30.3177,30.0828,30.1233,712800.0
2014-09-23 10:00:00,37.21,37.3,37.16,37.23,604600.0,30.1314,30.2043,30.0909,30.1476,604600.0
2014-09-23 10:30:00,37.22,37.25,37.13,37.13,324000.0,30.1395,30.1638,30.0666,30.0666,324000.0
2014-09-23 11:00:00,37.13,37.16,37.02,37.02,490400.0,30.0666,30.0909,29.9775,29.9775,490400.0
2014-09-23 11:30:00,37.03,37.18,37.02,37.13,344600.0,29.9856,30.1071,29.9775,30.0666,344600.0
2014-09-23 12:00:00,37.13,37.18,37.06,37.09,273400.0,30.0666,30.1071,30.0099,30.0342,273400.0
2014-09-23 12:30:00,37.09,37.11,37.02,37.04,226000.0,30.0342,30.0504,29.9775,29.9937,226000.0
2014-09-23 13:00:00,37.04,37.04,36.89,36.99,538400.0,29.9937,29.9937,29.8723,29.9533,538400.0
2014-09-23 13:30:00,36.99,37.11,36.96,36.97,368400.0,29.9533,30.0504,29.929,29.9371,368400.0
2014-09-23 14:00:00,36.96,37.02,36.94,37.0,334800.0,29.929,29.9775,29.9128,29.9614,334800.0
2014-09-23 14:30:00,37.0,37.02,36.95,37.0,423200.0,29.9614,29.9775,29.9209,29.9614,423200.0
2014-09-23 15:00:00,36.99,37.05,36.97,37.03,466200.0,29.9533,30.0018,29.9371,29.9856,466200.0
2014-09-23 15:30:00,37.03,37.1,36.97,36.98,1053800.0,29.9856,30.0423,29.9371,29.9452,1053800.0
2014-09-24 09:30:00,37.31,37.44,37.18,37.27,988600.0,30.2124,30.3177,30.1071,30.18,988600.0
2014-09-24 10:00:00,37.27,37.37,37.24,37.33,568200.0,30.18,30.261,30.1557,30.2286,568200.0
2014-09-24 10:30:00,37.33,37.43,37.32,37.32,465400.0,30.2286,30.3096,30.2205,30.2205,465400.0
2014-09-24 11:00:00,37.32,37.55,37.31,37.55,493600.0,30.2205,30.4067,30.2124,30.4067,493600.0
2014-09-24 11:30:00,37.54,37.6,37.43,37.45,325000.0,30.3986,30.4472,30.3096,30.3257,325000.0
2014-09-24 12:00:00,37.46,37.5,37.4,37.45,258800.0,30.3338,30.3662,30.2853,30.3257,258800.0
2014-09-24 12:30:00,37.45,37.46,37.41,37.45,143000.0,30.3257,30.3338,30.2934,30.3257,143000.0
2014-09-24 13:00:00,37.45,37.49,37.43,37.47,168600.0,30.3257,30.3581,30.3096,30.3419,168600.0
2014-09-24 13:30:00,37.47,37.57,37.47,37.56,365800.0,30.3419,30.4229,30.3419,30.4148,365800.0
2014-09-24 14:00:00,37.56,37.58,37.49,37.57,435200.0,30.4148,30.431,30.3581,30.4229,435200.0
2014-09-24 14:30:00,37.57,37.62,37.53,37.6,435600.0,30.4229,30.4634,30.3905,30.4472,435600.0
2014-09-24 15:00:00,37.6,37.72,37.57,37.69,795800.0,30.4472,30.5444,30.4229,30.5201,795800.0
2014-09-24 15:30:00,37.68,37.7,37.65,37.66,1551600.0,30.512,30.5282,30.4877,30.4958,1551600.0
2014-09-25 09:30:00,37.59,37.64,37.38,37.38,619200.0,30.4391,30.4796,30.2691,30.2691,619200.0
2014-09-25 10:00:00,37.38,37.43,37.18,37.22,498400.0,30.2691,30.3096,30.1071,30.1395,498400.0
2014-09-25 10:30:00,37.23,37.3,37.15,37.3,380200.0,30.1476,30.2043,30.0828,30.2043,380200.0
2014-09-25 11:00:00,37.29,37.29,37.16,37.24,455000.0,30.1962,30.1962,30.0909,30.1557,455000.0
2014-09-25 11:30:00,37.24,37.31,37.2,37.2,503600.0,30.1557,30.2124,30.1233,30.1233,503600.0
2014-09-25 12:00:00,37.2,37.26,37.13,37.13,360800.0,30.1233,30.1719,30.0666,30.0666,360800.0
2014-09-25 12:30:00,37.13,37.2,37.12,37.12,239000.0,30.0666,30.1233,30.0585,30.0585,239000.0
2014-09-25 13:00:00,37.13,37.21,37.1,37.15,209600.0,30.0666,30.1314,30.0423,30.0828,209600.0
2014-09-25 13:30:00,37.15,37.16,37.05,37.09,315800.0,30.0828,30.0909,30.0018,30.0342,315800.0
2014-09-25 14:00:00,37.09,37.1,37.05,37.09,319800.0,30.0342,30.0423,30.0018,30.0342,319800.0
2014-09-25 14:30:00,37.1,37.17,37.1,37.12,452800.0,30.0423,30.099,30.0423,30.0585,452800.0
2014-09-25 15:00:00,37.11,37.17,37.05,37.1,443200.0,30.0504,30.099,30.0018,30.0423,443200.0
2014-09-25 15:30:00,37.1,37.23,37.06,37.06,1653000.0,30.0423,30.1476,30.0099,30.0099,1653000.0
2014-09-26 09:30:00,37.0,37.36,36.97,37.13,840800.0,29.9614,30.2529,29.9371,30.0666,840800.0
2014-09-26 10:00:00,37.14,37.26,37.1,37.12,358800.0,30.0747,30.1719,30.0423,30.0585,358800.0
2014-09-26 10:30:00,37.11,37.18,37.06,37.15,313000.0,30.0504,30.1071,30.0099,30.0828,313000.0
2014-09-26 11:00:00,37.15,37.24,37.15,37.18,361400.0,30.0828,30.1557,30.0828,30.1071,361400.0
2014-09-26 11:30:00,37.19,37.22,37.12,37.2,290000.0,30.1152,30.1395,30.0585,30.1233,290000.0
2014-09-26 12:00:00,37.2,37.27,37.18,37.25,216600.0,30.1233,30.18,30.1071,30.1638,216600.0
2014-09-26 12:30:00,37.24,37.41,37.24,37.4,448400.0,30.1557,30.2934,30.1557,30.2853,448400.0
2014-09-26 13:00:00,37.41,37.42,37.33,37.35,328200.0,30.2934,30.3015,30.2286,30.2448,328200.0
2014-09-26 13:30:00,37.35,37.37,37.32,37.35,217000.0,30.2448,30.261,30.2205,30.2448,217000.0
2014-09-26 14:00:00,37.35,37.55,37.33,37.52,451200.0,30.2448,30.4067,30.2286,30.3824,451200.0
2014-09-26 14:30:00,37.52,37.6,37.49,37.5,465400.0,30.3824,30.4472,30.3581,30.3662,465400.0
2014-09-26 15:00:00,37.5,37.59,37.49,37.59,523200.0,30.3662,30.4391,30.3581,30.4391,523200.0
2014-09-26 15:30:00,37.59,37.62,37.49,37.58,1275800.0,30.4391,30.4634,30.3581,30.431,1275800.0
2014-09-29 09:30:00,37.27,37.4,37.23,37.39,493600.0,30.18,30.2853,30.1476,30.2772,493600.0
2014-09-29 10:00:00,37.4,37.58,37.35,37.51,362600.0,30.2853,30.431,30.2448,30.3743,362600.0
2014-09-29 10:30:00,37.51,37.55,37.38,37.39,445400.0,30.3743,30.4067,30.2691,30.2772,445400.0
2014-09-29 11:00:00,37.38,37.53,37.37,37.51,475600.0,30.2691,30.3905,30.261,30.3743,475600.0
2014-09-29 11:30:00,37.51,37.6,37.47,37.6,341800.0,30.3743,30.4472,30.3419,30.4472,341800.0
2014-09-29 12:00:00,37.6,37.6,37.48,37.49,247600.0,30.4472,30.4472,30.35,30.3581,247600.0
2014-09-29 12:30:00,37.48,37.54,37.45,37.52,182200.0,30.35,30.3986,30.3257,30.3824,182200.0
2014-09-29 13:00:00,37.52,37.55,37.47,37.54,181200.0,30.3824,30.4067,30.3419,30.3986,181200.0
2014-09-29 13:30:00,37.54,37.63,37.51,37.62,271200.0,30.3986,30.4715,30.3743,30.4634,271200.0
2014-09-29 14:00:00,37.62,37.67,37.54,37.56,511800.0,30.4634,30.5039,30.3986,30.4148,511800.0
2014-09-29 14:30:00,37.56,37.71,37.56,37.69,413600.0,30.4148,30.5363,30.4148,30.5201,413600.0
2014-09-29 15:00:00,37.7,37.76,37.67,37.69,401600.0,30.5282,30.5768,30.5039,30.5201,401600.0
2014-09-29 15:30:00,37.7,37.71,37.63,37.64,1031800.0,30.5282,30.5363,30.4715,30.4796,1031800.0
2014-09-30 09:30:00,37.78,37.78,37.53,37.65,453000.0,30.593,30.593,30.3905,30.4877,453000.0
2014-09-30 10:00:00,37.63,37.65,37.51,37.61,268200.0,30.4715,30.4877,30.3743,30.4553,268200.0
2014-09-30 10:30:00,37.6,37.79,37.6,37.76,385800.0,30.4472,30.6011,30.4472,30.5768,385800.0
2014-09-30 11:00:00,37.76,37.93,37.71,37.9,409600.0,30.5768,30.7144,30.5363,30.6901,409600.0
2014-09-30 11:30:00,37.9,37.9,37.76,37.81,344000.0,30.6901,30.6901,30.5768,30.6173,344000.0
2014-09-30 12:00:00,37.81,37.89,37.74,37.77,372600.0,30.6173,30.682,30.5606,30.5849,372600.0
2014-09-30 12:30:00,37.76,37.82,37.68,37.74,584400.0,30.5768,30.6254,30.512,30.5606,584400.0
2014-09-30 13:00:00,37.74,37.81,37.74,37.75,336600.0,30.5606,30.6173,30.5606,30.5687,336600.0
2014-09-30 13:30:00,37.76,37.82,37.71,37.74,400400.0,30.5768,30.6254,30.5363,30.5606,400400.0
2014-09-30 14:00:00,37.74,37.81,37.72,37.81,547600.0,30.5606,30.6173,30.5444,30.6173,547600.0
2014-09-30 14:30:00,37.81,37.84,37.76,37.77,278400.0,30.6173,30.6416,30.5768,30.5849,278400.0
2014-09-30 15:00:00,37.77,37.81,37.71,37.81,398400.0,30.5849,30.6173,30.5363,30.6173,398400.0
2014-09-30 15:30:00,37.81,37.82,37.72,37.73,1156000.0,30.6173,30.6254,30.5444,30.5525,1156000.0
2014-10-01 09:30:00,37.84,37.96,37.7,37.74,718000.0,30.6416,30.7387,30.5282,30.5606,718000.0
2014-10-01 10:00:00,37.74,37.76,37.57,37.7,501800.0,30.5606,30.5768,30.4229,30.5282,501800.0
2014-10-01 10:30:00,37.7,37.7,37.49,37.58,577200.0,30.5282,30.5282,30.3581,30.431,577200.0
2014-10-01 11:00:00,37.59,37.66,37.52,37.58,324800.0,30.4391,30.4958,30.3824,30.431,324800.0
2014-10-01 11:30:00,37.58,37.62,37.51,37.6,489400.0,30.431,30.4634,30.3743,30.4472,489400.0
2014-10-01 12:00:00,37.6,37.63,37.54,37.6,282800.0,30.4472,30.4715,30.3986,30.4472,282800.0
2014-10-01 12:30:00,37.6,37.6,37.45,37.49,367000.0,30.4472,30.4472,30.3257,30.3581,367000.0
2014-10-01 13:00:00,37.49,37.5,37.36,37.41,492800.0,30.3581,30.3662,30.2529,30.2934,492800.0
2014-10-01 13:30:00,37.41,37.41,37.28,37.33,314600.0,30.2934,30.2934,30.1881,30.2286,314600.0
2014-10-01 14:00:00,37.33,37.45,37.31,37.43,452800.0,30.2286,30.3257,30.2124,30.3096,452800.0
2014-10-01 14:30:00,37.43,37.43,37.27,37.29,486000.0,30.3096,30.3096,30.18,30.1962,486000.0
2014-10-01 15:00:00,37.29,37.32,37.21,37.31,669600.0,30.1962,30.2205,30.1314,30.2124,669600.0
2014-10-01 15:30:00,37.3,37.41,37.29,37.31,1023400.0,30.2043,30.2934,30.1962,30.2124,1023400.0
2014-10-02 09:30:00,37.21,37.5,37.21,37.29,712400.0,30.1314,30.3662,30.1314,30.1962,712400.0
2014-10-02 10:00:00,37.29,37.39,37.22,37.24,353000.0,30.1962,30.2772,30.1395,30.1557,353000.0
2014-10-02 10:30:00,37.24,37.24,37.05,37.06,560800.0,30.1557,30.1557,30.0018,30.0099,560800.0
2014-10-02 11:00:00,37.06,37.13,37.03,37.1,388200.0,30.0099,30.0666,29.9856,30.0423,388200.0
2014-10-02 11:30:00,37.11,37.12,36.89,36.95,551400.0,30.0504,30.0585,29.8723,29.9209,551400.0
2014-10-02 12:00:00,36.96,37.01,36.94,36.99,291400.0,29.929,29.9695,29.9128,29.9533,291400.0
2014-10-02 12:30:00,36.99,37.03,36.92,37.02,400000.0,29.9533,29.9856,29.8966,29.9775,400000.0
2014-10-02 13:00:00,37.02,37.14,37.0,37.1,457400.0,29.9775,30.0747,29.9614,30.0423,457400.0
2014-10-02 13:30:00,37.1,37.11,37.02,37.08,335600.0,30.0423,30.0504,29.9775,30.0261,335600.0
2014-10-02 14:00:00,37.08,37.29,37.08,37.2,1037200.0,30.0261,30.1962,30.0261,30.1233,1037200.0
2014-10-02 14:30:00,37.2,37.27,37.13,37.21,667800.0,30.1233,30.18,30.0666,30.1314,667800.0
2014-10-02 15:00:00,37.21,37.21,37.1,37.18,432400.0,30.1314,30.1314,30.0423,30.1071,432400.0
2014-10-02 15:30:00,37.17,37.3,37.12,37.22,843800.0,30.099,30.2043,30.0585,30.1395,843800.0
2014-10-03 09:30:00,37.4,37.85,37.38,37.84,694800.0,30.2853,30.6497,30.2691,30.6416,694800.0
2014-10-03 10:00:00,37.83,37.92,37.7,37.74,464800.0,30.6335,30.7063,30.5282,30.5606,464800.0
2014-10-03 10:30:00,37.74,37.77,37.61,37.75,361400.0,30.5606,30.5849,30.4553,30.5687,361400.0
2014-10-03 11:00:00,37.75,37.83,37.69,37.81,362400.0,30.5687,30.6335,30.5201,30.6173,362400.0
2014-10-03 11:30:00,37.82,37.84,37.73,37.82,575200.0,30.6254,30.6416,30.5525,30.6254,575200.0
2014-10-03 12:00:00,37.82,37.98,37.82,37.97,405600.0,30.6254,30.7549,30.6254,30.7468,405600.0
2014-10-03 12:30:00,37.98,38.04,37.96,38.02,414200.0,30.7549,30.8035,30.7387,30.7873,414200.0
2014-10-03 13:00:00,38.02,38.02,37.97,38.0,223600.0,30.7873,30.7873,30.7468,30.7711,223600.0
2014-10-03 13:30:00,37.99,38.01,37.93,38.0,289000.0,30.763,30.7792,30.7144,30.7711,289000.0
2014-10-03 14:00:00,37.99,38.05,37.98,38.04,348400.0,30.763,30.8116,30.7549,30.8035,348400.0
2014-10-03 14:30:00,38.04,38.05,37.99,38.02,229800.0,30.8035,30.8116,30.763,30.7873,229800.0
2014-10-03 15:00:00,38.01,38.05,37.98,37.98,310000.0,30.7792,30.8116,30.7549,30.7549,310000.0
2014-10-03 15:30:00,37.98,38.02,37.94,37.95,1187400.0,30.7549,30.7873,30.7225,30.7306,1187400.0
2014-10-06 09:30:00,38.01,38.12,37.9,37.9,523800.0,30.7792,30.8683,30.6901,30.6901,523800.0
2014-10-06 10:00:00,37.91,37.95,37.79,37.79,338800.0,30.6982,30.7306,30.6011,30.6011,338800.0
2014-10-06 10:30:00,37.8,37.86,37.63,37.72,424400.0,30.6092,30.6578,30.4715,30.5444,424400.0
2014-10-06 11:00:00,37.71,37.78,37.7,37.72,204800.0,30.5363,30.593,30.5282,30.5444,204800.0
2014-10-06 11:30:00,37.73,37.82,37.65,37.7,250600.0,30.5525,30.6254,30.4877,30.5282,250600.0
2014-10-06 12:00:00,37.7,37.77,37.64,37.65,323000.0,30.5282,30.5849,30.4796,30.4877,323000.0
2014-10-06 12:30:00,37.65,37.67,37.58,37.65,217000.0,30.4877,30.5039,30.431,30.4877,217000.0
2014-10-06 13:00:00,37.64,37.74,37.6,37.74,183000.0,30.4796,30.5606,30.4472,30.5606,183000.0
2014-10-06 13:30:00,37.74,37.76,37.64,37.68,200600.0,30.5606,30.5768,30.4796,30.512,200600.0
2014-10-06 14:00:00,37.68,37.74,37.64,37.71,198200.0,30.512,30.5606,30.4796,30.5363,198200.0
2014-10-06 14:30:00,37.71,37.74,37.66,37.66,248200.0,30.5363,30.5606,30.4958,30.4958,248200.0
2014-10-06 15:00:00,37.66,37.67,37.56,37.64,418400.0,30.4958,30.5039,30.4148,30.4796,418400.0
2014-10-06 15:30:00,37.63,37.67,37.55,37.58,896200.0,30.4715,30.5039,30.4067,30.431,896200.0
2014-10-07 09:30:00,37.48,37.52,37.27,37.42,780800.0,30.35,30.3824,30.18,30.3015,780800.0
2014-10-07 10:00:00,37.42,37.47,37.35,37.41,300800.0,30.3015,30.3419,30.2448,30.2934,300800.0
2014-10-07 10:30:00,37.42,37.52,37.41,37.49,485200.0,30.3015,30.3824,30.2934,30.3581,485200.0
2014-10-07 11:00:00,37.49,37.49,37.24,37.24,342000.0,30.3581,30.3581,30.1557,30.1557,342000.0
2014-10-07 11:30:00,37.25,37.35,37.23,37.29,402200.0,30.1638,30.2448,30.1476,30.1962,402200.0
2014-10-07 12:00:00,37.29,37.38,37.29,37.35,116400.0,30.1962,30.2691,30.1962,30.2448,116400.0
2014-10-07 12:30:00,37.34,37.35,37.23,37.24,199400.0,30.2367,30.2448,30.1476,30.1557,199400.0
2014-10-07 13:00:00,37.24,37.27,37.15,37.24,318200.0,30.1557,30.18,30.0828,30.1557,318200.0
2014-10-07 13:30:00,37.24,37.24,37.14,37.19,279000.0,30.1557,30.1557,30.0747,30.1152,279000.0
2014-10-07 14:00:00,37.18,37.18,37.06,37.07,316800.0,30.1071,30.1071,30.0099,30.018,316800.0
2014-10-07 14:30:00,37.07,37.14,37.04,37.12,294200.0,30.018,30.0747,29.9937,30.0585,294200.0
2014-10-07 15:00:00,37.13,37.16,37.01,37.08,398400.0,30.0666,30.0909,29.9695,30.0261,398400.0
2014-10-07 15:30:00,37.08,37.12,37.02,37.03,1122600.0,30.0261,30.0585,29.9775,29.9856,1122600.0
2014-10-08 09:30:00,37.12,37.28,37.04,37.07,483000.0,30.0585,30.1881,29.9937,30.018,483000.0
2014-10-08 10:00:00,37.08,37.18,37.02,37.13,307200.0,30.0261,30.1071,29.9775,30.0666,307200.0
2014-10-08 10:30:00,37.12,37.18,36.89,36.93,399600.0,30.0585,30.1071,29.8723,29.9047,399600.0
2014-10-08 11:00:00,36.92,36.97,36.82,36.96,423800.0,29.8966,29.9371,29.8156,29.929,423800.0
2014-10-08 11:30:00,36.95,37.08,36.94,37.08,244000.0,29.9209,30.0261,29.9128,30.0261,244000.0
2014-10-08 12:00:00,37.07,37.11,36.99,36.99,169200.0,30.018,30.0504,29.9533,29.9533,169200.0
2014-10-08 12:30:00,36.99,37.02,36.94,37.02,112200.0,29.9533,29.9775,29.9128,29.9775,112200.0
2014-10-08 13:00:00,37.02,37.09,37.01,37.01,198200.0,29.9775,30.0342,29.9695,29.9695,198200.0
2014-10-08 13:30:00,37.02,37.17,37.01,37.13,126800.0,29.9775,30.099,29.9695,30.0666,126800.0
2014-10-08 14:00:00,37.13,37.48,37.13,37.47,643600.0,30.0666,30.35,30.0666,30.3419,643600.0
2014-10-08 14:30:00,37.48,37.54,37.41,37.47,395800.0,30.35,30.3986,30.2934,30.3419,395800.0
2014-10-08 15:00:00,37.47,37.71,37.47,37.71,595000.0,30.3419,30.5363,30.3419,30.5363,595000.0
2014-10-08 15:30:00,37.7,37.71,37.59,37.62,1266600.0,30.5282,30.5363,30.4391,30.4634,1266600.0
2014-10-09 09:30:00,37.52,37.8,37.5,37.69,825400.0,30.3824,30.6092,30.3662,30.5201,825400.0
2014-10-09 10:00:00,37.68,37.87,37.66,37.77,672400.0,30.512,30.6659,30.4958,30.5849,672400.0
2014-10-09 10:30:00,37.77,37.78,37.63,37.77,354000.0,30.5849,30.593,30.4715,30.5849,354000.0
2014-10-09 11:00:00,37.77,37.91,37.67,37.85,549400.0,30.5849,30.6982,30.5039,30.6497,549400.0
2014-10-09 11:30:00,37.85,37.86,37.62,37.66,657000.0,30.6497,30.6578,30.4634,30.4958,657000.0
2014-10-09 12:00:00,37.66,37.7,37.48,37.52,636600.0,30.4958,30.5282,30.35,30.3824,636600.0
2014-10-09 12:30:00,37.52,37.59,37.44,37.44,384600.0,30.3824,30.4391,30.3177,30.3177,384600.0
2014-10-09 13:00:00,37.45,37.46,37.25,37.43,358600.0,30.3257,30.3338,30.1638,30.3096,358600.0
2014-10-09 13:30:00,37.42,37.52,37.35,37.41,412600.0,30.3015,30.3824,30.2448,30.2934,412600.0
2014-10-09 14:00:00,37.4,37.4,37.21,37.23,352600.0,30.2853,30.2853,30.1314,30.1476,352600.0
2014-10-09 14:30:00,37.23,37.34,37.18,37.27,438600.0,30.1476,30.2367,30.1071,30.18,438600.0
2014-10-09 15:00:00,37.27,37.38,37.21,37.37,567200.0,30.18,30.2691,30.1314,30.261,567200.0
2014-10-09 15:30:00,37.37,37.49,37.23,37.24,1362400.0,30.261,30.3581,30.1476,30.1557,1362400.0
2014-10-10 09:30:00,37.13,37.79,37.05,37.7,983000.0,30.0666,30.6011,30.0018,30.5282,983000.0
2014-10-10 10:00:00,37.68,37.74,37.4,37.47,745200.0,30.512,30.5606,30.2853,30.3419,745200.0
2014-10-10 10:30:00,37.48,37.63,37.32,37.59,677600.0,30.35,30.4715,30.2205,30.4391,677600.0
2014-10-10 11:00:00,37.59,37.77,37.59,37.65,727000.0,30.4391,30.5849,30.4391,30.4877,727000.0
2014-10-10 11:30:00,37.65,37.72,37.59,37.67,380200.0,30.4877,30.5444,30.4391,30.5039,380200.0
2014-10-10 12:00:00,37.68,37.8,37.65,37.76,428600.0,30.512,30.6092,30.4877,30.5768,428600.0
2014-10-10 12:30:00,37.76,37.9,37.71,37.78,611400.0,30.5768,30.6901,30.5363,30.593,611400.0
2014-10-10 13:00:00,37.77,37.79,37.62,37.65,349200.0,30.5849,30.6011,30.4634,30.4877,349200.0
2014-10-10 13:30:00,37.65,37.81,37.65,37.68,591600.0,30.4877,30.6173,30.4877,30.512,591600.0
2014-10-10 14:00:00,37.68,37.77,37.63,37.67,600400.0,30.512,30.5849,30.4715,30.5039,600400.0
2014-10-10 14:30:00,37.66,37.69,37.51,37.51,633800.0,30.4958,30.5201,30.3743,30.3743,633800.0
2014-10-10 15:00:00,37.52,37.52,37.31,37.35,644200.0,30.3824,30.3824,30.2124,30.2448,644200.0
2014-10-10 15:30:00,37.37,37.39,37.22,37.23,1006200.0,30.261,30.2772,30.1395,30.1476,1006200.0
2014-10-13 09:30:00,37.1,37.22,36.76,36.87,826000.0,30.0423,30.1395,29.767,29.8561,826000.0
2014-10-13 10:00:00,36.88,36.92,36.76,36.77,604600.0,29.8642,29.8966,29.767,29.7751,604600.0
2014-10-13 10:30:00,36.77,36.77,36.57,36.73,685200.0,29.7751,29.7751,29.6132,29.7427,685200.0
2014-10-13 11:00:00,36.72,36.85,36.65,36.69,393600.0,29.7346,29.8399,29.6779,29.7103,393600.0
2014-10-13 11:30:00,36.7,36.84,36.7,36.77,329800.0,29.7184,29.8318,29.7184,29.7751,329800.0
2014-10-13 12:00:00,36.78,36.91,36.71,36.9,305000.0,29.7832,29.8885,29.7265,29.8804,305000.0
2014-10-13 12:30:00,36.89,37.0,36.89,36.92,352600.0,29.8723,29.9614,29.8723,29.8966,352600.0
2014-10-13 13:00:00,36.93,36.97,36.8,36.94,266400.0,29.9047,29.9371,29.7994,29.9128,266400.0
2014-10-13 13:30:00,36.93,36.93,36.77,36.82,286400.0,29.9047,29.9047,29.7751,29.8156,286400.0
2014-10-13 14:00:00,36.82,36.92,36.79,36.88,352400.0,29.8156,29.8966,29.7913,29.8642,352400.0
2014-10-13 14:30:00,36.88,36.88,36.65,36.67,750600.0,29.8642,29.8642,29.6779,29.6941,750600.0
2014-10-13 15:00:00,36.67,36.68,36.29,36.34,1861200.0,29.6941,29.7022,29.3864,29.4269,1861200.0
2014-10-13 15:30:00,36.34,36.34,36.01,36.1,3718800.0,29.4269,29.4269,29.1597,29.2326,3718800.0
2014-10-14 09:30:00,36.21,36.59,36.1,36.45,1112800.0,29.3216,29.6294,29.2326,29.516,1112800.0
2014-10-14 10:00:00,36.45,36.56,36.32,36.49,824800.0,29.516,29.6051,29.4107,29.5484,824800.0
2014-10-14 10:30:00,36.49,36.74,36.47,36.59,503600.0,29.5484,29.7508,29.5322,29.6294,503600.0
2014-10-14 11:00:00,36.6,36.69,36.51,36.62,537400.0,29.6374,29.7103,29.5646,29.6536,537400.0
2014-10-14 11:30:00,36.61,36.79,36.55,36.68,468200.0,29.6455,29.7913,29.597,29.7022,468200.0
2014-10-14 12:00:00,36.68,36.7,36.43,36.47,762600.0,29.7022,29.7184,29.4998,29.5322,762600.0
2014-10-14 12:30:00,36.48,36.54,36.38,36.41,416200.0,29.5403,29.5889,29.4593,29.4836,416200.0
2014-10-14 13:00:00,36.41,36.53,36.36,36.39,490200.0,29.4836,29.5808,29.4431,29.4674,490200.0
2014-10-14 13:30:00,36.38,36.43,36.21,36.42,759200.0,29.4593,29.4998,29.3216,29.4917,759200.0
2014-10-14 14:00:00,36.42,36.49,36.24,36.27,672600.0,29.4917,29.5484,29.3459,29.3702,672600.0
2014-10-14 14:30:00,36.27,36.36,36.15,36.3,972000.0,29.3702,29.4431,29.2731,29.3945,972000.0
2014-10-14 15:00:00,36.3,36.35,36.2,36.3,554600.0,29.3945,29.435,29.3135,29.3945,554600.0
2014-10-14 15:30:00,36.3,36.48,36.24,36.37,1000400.0,29.3945,29.5403,29.3459,29.4512,1000400.0
2014-10-15 09:30:00,36.02,36.32,35.71,36.27,1134600.0,29.1678,29.4107,28.9168,29.3702,1134600.0
2014-10-15 10:00:00,36.27,36.42,36.06,36.08,730600.0,29.3702,29.4917,29.2002,29.2164,730600.0
2014-10-15 10:30:00,36.08,36.2,36.02,36.15,634800.0,29.2164,29.3135,29.1678,29.2731,634800.0
2014-10-15 11:00:00,36.14,36.27,36.05,36.05,599400.0,29.265,29.3702,29.1921,29.1921,599400.0
2014-10-15 11:30:00,36.05,36.23,36.05,36.15,869600.0,29.1921,29.3378,29.1921,29.2731,869600.0
2014-10-15 12:00:00,36.15,36.18,36.02,36.12,624800.0,29.2731,29.2973,29.1678,29.2488,624800.0
2014-10-15 12:30:00,36.12,36.19,35.98,36.02,554000.0,29.2488,29.3054,29.1354,29.1678,554000.0
2014-10-15 13:00:00,36.02,36.07,35.67,35.73,565800.0,29.1678,29.2083,28.8844,28.933,565800.0
2014-10-15 13:30:00,35.72,35.9,35.64,35.77,559000.0,28.9249,29.0706,28.8601,28.9653,559000.0
2014-10-15 14:00:00,35.77,35.92,35.63,35.8,694000.0,28.9653,29.0868,28.852,28.9896,694000.0
2014-10-15 14:30:00,35.8,36.06,35.77,36.03,673600.0,28.9896,29.2002,28.9653,29.1759,673600.0
2014-10-15 15:00:00,36.04,36.28,35.91,36.28,1014400.0,29.184,29.3783,29.0787,29.3783,1014400.0
2014-10-15 15:30:00,36.27,36.47,36.16,36.19,2597600.0,29.3702,29.5322,29.2812,29.3054,2597600.0
2014-10-16 09:30:00,35.59,35.94,35.38,35.91,987400.0,28.8196,29.103,28.6495,29.0787,987400.0
2014-10-16 10:00:00,35.91,36.21,35.74,36.02,692600.0,29.0787,29.3216,28.941,29.1678,692600.0
2014-10-16 10:30:00,36.01,36.19,35.93,36.08,512000.0,29.1597,29.3054,29.0949,29.2164,512000.0
2014-10-16 11:00:00,36.06,36.19,36.02,36.16,570600.0,29.2002,29.3054,29.1678,29.2812,570600.0
2014-10-16 11:30:00,36.16,36.26,35.92,36.0,516600.0,29.2812,29.3621,29.0868,29.1516,516600.0
2014-10-16 12:00:00,35.99,36.09,35.9,36.06,360000.0,29.1435,29.2245,29.0706,29.2002,360000.0
2014-10-16 12:30:00,36.06,36.26,36.02,36.22,361000.0,29.2002,29.3621,29.1678,29.3297,361000.0
2014-10-16 13:00:00,36.22,36.37,36.21,36.34,396000.0,29.3297,29.4512,29.3216,29.4269,396000.0
2014-10-16 13:30:00,36.33,36.39,36.15,36.17,405000.0,29.4188,29.4674,29.2731,29.2892,405000.0
2014-10-16 14:00:00,36.18,36.29,36.14,36.2,335400.0,29.2973,29.3864,29.265,29.3135,335400.0
2014-10-16 14:30:00,36.2,36.27,36.15,36.21,602600.0,29.3135,29.3702,29.2731,29.3216,602600.0
2014-10-16 15:00:00,36.21,36.35,36.15,36.31,636200.0,29.3216,29.435,29.2731,29.4026,636200.0
2014-10-16 15:30:00,36.31,36.44,36.27,36.32,1521000.0,29.4026,29.5079,29.3702,29.4107,1521000.0
2014-10-17 09:30:00,36.68,36.87,36.51,36.79,1676200.0,29.7022,29.8561,29.5646,29.7913,1676200.0
2014-10-17 10:00:00,36.79,36.92,36.7,36.85,604400.0,29.7913,29.8966,29.7184,29.8399,604400.0
2014-10-17 10:30:00,36.86,36.88,36.76,36.85,485600.0,29.848,29.8642,29.767,29.8399,485600.0
2014-10-17 11:00:00,36.84,36.85,36.75,36.79,568000.0,29.8318,29.8399,29.7589,29.7913,568000.0
2014-10-17 11:30:00,36.79,36.96,36.74,36.86,372600.0,29.7913,29.929,29.7508,29.848,372600.0
2014-10-17 12:00:00,36.85,36.88,36.77,36.85,293200.0,29.8399,29.8642,29.7751,29.8399,293200.0
2014-10-17 12:30:00,36.85,36.92,36.83,36.9,265600.0,29.8399,29.8966,29.8237,29.8804,265600.0
2014-10-17 13:00:00,36.89,36.94,36.61,36.61,408400.0,29.8723,29.9128,29.6455,29.6455,408400.0
2014-10-17 13:30:00,36.61,36.69,36.51,36.58,335600.0,29.6455,29.7103,29.5646,29.6213,335600.0
2014-10-17 14:00:00,36.57,36.59,36.44,36.56,373000.0,29.6132,29.6294,29.5079,29.6051,373000.0
2014-10-17 14:30:00,36.56,36.74,36.56,36.62,365600.0,29.6051,29.7508,29.6051,29.6536,365600.0
2014-10-17 15:00:00,36.62,36.85,36.5,36.84,855200.0,29.6536,29.8399,29.5565,29.8318,855200.0
2014-10-17 15:30:00,36.85,36.92,36.76,36.76,1300600.0,29.8399,29.8966,29.767,29.767,1300600.0
2014-10-20 09:30:00,36.81,37.06,36.71,36.99,637800.0,29.8075,30.0099,29.7265,29.9533,637800.0
2014-10-20 10:00:00,37.02,37.1,36.92,37.05,537400.0,29.9775,30.0423,29.8966,30.0018,537400.0
2014-10-20 10:30:00,37.06,37.1,36.97,37.01,467000.0,30.0099,30.0423,29.9371,29.9695,467000.0
2014-10-20 11:00:00,37.02,37.08,36.94,37.02,340600.0,29.9775,30.0261,29.9128,29.9775,340600.0
2014-10-20 11:30:00,37.02,37.1,36.99,37.09,198000.0,29.9775,30.0423,29.9533,30.0342,198000.0
2014-10-20 12:00:00,37.09,37.19,37.08,37.13,279000.0,30.0342,30.1152,30.0261,30.0666,279000.0
2014-10-20 12:30:00,37.13,37.17,37.02,37.05,282000.0,30.0666,30.099,29.9775,30.0018,282000.0
2014-10-20 13:00:00,37.04,37.17,37.02,37.16,208800.0,29.9937,30.099,29.9775,30.0909,208800.0
2014-10-20 13:30:00,37.16,37.2,37.15,37.17,276800.0,30.0909,30.1233,30.0828,30.099,276800.0
2014-10-20 14:00:00,37.17,37.3,37.17,37.24,286000.0,30.099,30.2043,30.099,30.1557,286000.0
2014-10-20 14:30:00,37.24,37.29,37.21,37.26,316000.0,30.1557,30.1962,30.1314,30.1719,316000.0
2014-10-20 15:00:00,37.26,37.34,37.26,37.32,522200.0,30.1719,30.2367,30.1719,30.2205,522200.0
2014-10-20 15:30:00,37.32,37.38,37.29,37.35,1315000.0,30.2205,30.2691,30.1962,30.2448,1315000.0
2014-10-21 09:30:00,37.5,37.6,37.07,37.17,1530000.0,30.3662,30.4472,30.018,30.099,1530000.0
2014-10-21 10:00:00,37.18,37.24,37.1,37.17,1071600.0,30.1071,30.1557,30.0423,30.099,1071600.0
2014-10-21 10:30:00,37.18,37.3,37.16,37.24,529000.0,30.1071,30.2043,30.0909,30.1557,529000.0
2014-10-21 11:00:00,37.24,37.26,37.17,37.21,580200.0,30.1557,30.1719,30.099,30.1314,580200.0
2014-10-21 11:30:00,37.21,37.31,37.16,37.24,501600.0,30.1314,30.2124,30.0909,30.1557,501600.0
2014-10-21 12:00:00,37.24,37.31,37.24,37.3,404000.0,30.1557,30.2124,30.1557,30.2043,404000.0
2014-10-21 12:30:00,37.29,37.36,37.24,37.24,340400.0,30.1962,30.2529,30.1557,30.1557,340400.0
2014-10-21 13:00:00,37.24,37.33,37.23,37.33,263600.0,30.1557,30.2286,30.1476,30.2286,263600.0
2014-10-21 13:30:00,37.33,37.41,37.26,37.27,385800.0,30.2286,30.2934,30.1719,30.18,385800.0
2014-10-21 14:00:00,37.26,37.32,37.24,37.26,469200.0,30.1719,30.2205,30.1557,30.1719,469200.0
2014-10-21 14:30:00,37.26,37.3,37.21,37.22,577800.0,30.1719,30.2043,30.1314,30.1395,577800.0
2014-10-21 15:00:00,37.21,37.28,37.12,37.13,1030800.0,30.1314,30.1881,30.0585,30.0666,1030800.0
2014-10-21 15:30:00,37.13,37.19,37.09,37.18,2248200.0,30.0666,30.1152,30.0342,30.1071,2248200.0
2014-10-22 09:30:00,37.24,37.45,37.08,37.37,789000.0,30.1557,30.3257,30.0261,30.261,789000.0
2014-10-22 10:00:00,37.37,37.43,37.24,37.42,302000.0,30.261,30.3096,30.1557,30.3015,302000.0
2014-10-22 10:30:00,37.42,37.47,37.39,37.4,329000.0,30.3015,30.3419,30.2772,30.2853,329000.0
2014-10-22 11:00:00,37.4,37.49,37.39,37.45,355600.0,30.2853,30.3581,30.2772,30.3257,355600.0
2014-10-22 11:30:00,37.44,37.46,37.4,37.46,381400.0,30.3177,30.3338,30.2853,30.3338,381400.0
2014-10-22 12:00:00,37.46,37.49,37.38,37.47,280200.0,30.3338,30.3581,30.2691,30.3419,280200.0
2014-10-22 12:30:00,37.47,37.47,37.34,37.41,332000.0,30.3419,30.3419,30.2367,30.2934,332000.0
2014-10-22 13:00:00,37.41,37.44,37.31,37.34,178800.0,30.2934,30.3177,30.2124,30.2367,178800.0
2014-10-22 13:30:00,37.35,37.42,37.29,37.29,222800.0,30.2448,30.3015,30.1962,30.1962,222800.0
2014-10-22 14:00:00,37.3,37.37,37.27,37.33,223800.0,30.2043,30.261,30.18,30.2286,223800.0
2014-10-22 14:30:00,37.33,37.43,37.27,37.42,321000.0,30.2286,30.3096,30.18,30.3015,321000.0
2014-10-22 15:00:00,37.42,37.45,37.38,37.4,285200.0,30.3015,30.3257,30.2691,30.2853,285200.0
2014-10-22 15:30:00,37.4,37.41,37.28,37.3,911200.0,30.2853,30.2934,30.1881,30.2043,911200.0
2014-10-23 09:30:00,37.58,37.63,37.47,37.59,786600.0,30.431,30.4715,30.3419,30.4391,786600.0
2014-10-23 10:00:00,37.59,37.76,37.49,37.6,584400.0,30.4391,30.5768,30.3581,30.4472,584400.0
2014-10-23 10:30:00,37.6,37.63,37.51,37.62,309400.0,30.4472,30.4715,30.3743,30.4634,309400.0
2014-10-23 11:00:00,37.63,37.65,37.59,37.63,302400.0,30.4715,30.4877,30.4391,30.4715,302400.0
2014-10-23 11:30:00,37.63,37.68,37.6,37.64,178000.0,30.4715,30.512,30.4472,30.4796,178000.0
2014-10-23 12:00:00,37.64,37.64,37.49,37.62,273400.0,30.4796,30.4796,30.3581,30.4634,273400.0
2014-10-23 12:30:00,37.6,37.6,37.52,37.6,166400.0,30.4472,30.4472,30.3824,30.4472,166400.0
2014-10-23 13:00:00,37.6,37.62,37.55,37.62,179200.0,30.4472,30.4634,30.4067,30.4634,179200.0
2014-10-23 13:30:00,37.62,37.67,37.55,37.55,181200.0,30.4634,30.5039,30.4067,30.4067,181200.0
2014-10-23 14:00:00,37.56,37.66,37.56,37.63,216600.0,30.4148,30.4958,30.4148,30.4715,216600.0
2014-10-23 14:30:00,37.63,37.66,37.46,37.5,470600.0,30.4715,30.4958,30.3338,30.3662,470600.0
2014-10-23 15:00:00,37.49,37.51,37.4,37.4,499200.0,30.3581,30.3743,30.2853,30.2853,499200.0
2014-10-23 15:30:00,37.4,37.49,37.38,37.42,833800.0,30.2853,30.3581,30.2691,30.3015,833800.0
2014-10-24 09:30:00,37.42,37.53,37.18,37.47,538800.0,30.3015,30.3905,30.1071,30.3419,538800.0
2014-10-24 10:00:00,37.48,37.58,37.4,37.51,360800.0,30.35,30.431,30.2853,30.3743,360800.0
2014-10-24 10:30:00,37.52,37.85,37.52,37.83,559600.0,30.3824,30.6497,30.3824,30.6335,559600.0
2014-10-24 11:00:00,37.85,37.86,37.74,37.78,323600.0,30.6497,30.6578,30.5606,30.593,323600.0
2014-10-24 11:30:00,37.78,37.95,37.78,37.82,366000.0,30.593,30.7306,30.593,30.6254,366000.0
2014-10-24 12:00:00,37.82,37.82,37.73,37.74,299800.0,30.6254,30.6254,30.5525,30.5606,299800.0
2014-10-24 12:30:00,37.74,37.76,37.69,37.69,222400.0,30.5606,30.5768,30.5201,30.5201,222400.0
2014-10-24 13:00:00,37.69,37.74,37.68,37.73,204600.0,30.5201,30.5606,30.512,30.5525,204600.0
2014-10-24 13:30:00,37.72,37.81,37.71,37.81,208600.0,30.5444,30.6173,30.5363,30.6173,208600.0
2014-10-24 14:00:00,37.8,37.84,37.77,37.83,274400.0,30.6092,30.6416,30.5849,30.6335,274400.0
2014-10-24 14:30:00,37.83,37.88,37.83,37.88,325600.0,30.6335,30.6739,30.6335,30.6739,325600.0
2014-10-24 15:00:00,37.88,37.9,37.77,37.79,443000.0,30.6739,30.6901,30.5849,30.6011,443000.0
2014-10-24 15:30:00,37.79,37.96,37.77,37.9,1161000.0,30.6011,30.7387,30.5849,30.6901,1161000.0
2014-10-27 09:30:00,38.01,38.19,37.95,38.02,866400.0,30.7792,30.925,30.7306,30.7873,866400.0
2014-10-27 10:00:00,38.02,38.06,37.91,38.04,458400.0,30.7873,30.8197,30.6982,30.8035,458400.0
2014-10-27 10:30:00,38.04,38.19,37.99,38.1,303600.0,30.8035,30.925,30.763,30.8521,303600.0
2014-10-27 11:00:00,38.1,38.16,38.07,38.1,286000.0,30.8521,30.9007,30.8278,30.8521,286000.0
2014-10-27 11:30:00,38.1,38.1,37.98,37.99,200200.0,30.8521,30.8521,30.7549,30.763,200200.0
2014-10-27 12:00:00,37.99,38.07,37.98,38.02,291800.0,30.763,30.8278,30.7549,30.7873,291800.0
2014-10-27 12:30:00,38.02,38.03,37.95,37.99,277400.0,30.7873,30.7954,30.7306,30.763,277400.0
2014-10-27 13:00:00,37.99,38.14,37.99,38.13,255000.0,30.763,30.8845,30.763,30.8764,255000.0
2014-10-27 13:30:00,38.13,38.14,37.99,37.99,182600.0,30.8764,30.8845,30.763,30.763,182600.0
2014-10-27 14:00:00,37.99,38.02,37.96,37.98,177000.0,30.763,30.7873,30.7387,30.7549,177000.0
2014-10-27 14:30:00,37.97,38.05,37.94,37.99,231200.0,30.7468,30.8116,30.7225,30.763,231200.0
2014-10-27 15:00:00,37.99,38.04,37.94,38.01,247600.0,30.763,30.8035,30.7225,30.7792,247600.0
2014-10-27 15:30:00,38.01,38.04,37.96,37.99,792400.0,30.7792,30.8035,30.7387,30.763,792400.0
2014-10-28 09:30:00,38.17,38.19,37.98,38.07,459600.0,30.9088,30.925,30.7549,30.8278,459600.0
2014-10-28 10:00:00,38.08,38.18,38.02,38.13,433200.0,30.8359,30.9169,30.7873,30.8764,433200.0
2014-10-28 10:30:00,38.13,38.15,37.94,38.04,428600.0,30.8764,30.8926,30.7225,30.8035,428600.0
2014-10-28 11:00:00,38.04,38.16,38.04,38.14,391000.0,30.8035,30.9007,30.8035,30.8845,391000.0
2014-10-28 11:30:00,38.13,38.23,38.13,38.2,472200.0,30.8764,30.9574,30.8764,30.9331,472200.0
2014-10-28 12:00:00,38.2,38.25,38.13,38.17,470400.0,30.9331,30.9736,30.8764,30.9088,470400.0
2014-10-28 12:30:00,38.16,38.21,38.09,38.13,390000.0,30.9007,30.9412,30.844,30.8764,390000.0
2014-10-28 13:00:00,38.13,38.27,38.12,38.27,305800.0,30.8764,30.9898,30.8683,30.9898,305800.0
2014-10-28 13:30:00,38.27,38.38,38.25,38.35,315000.0,30.9898,31.0788,30.9736,31.0545,315000.0
2014-10-28 14:00:00,38.36,38.4,38.3,38.39,373800.0,31.0626,31.095,31.0141,31.0869,373800.0
2014-10-28 14:30:00,38.4,38.42,38.34,38.4,363200.0,31.095,31.1112,31.0464,31.095,363200.0
2014-10-28 15:00:00,38.39,38.49,38.37,38.47,747800.0,31.0869,31.1679,31.0707,31.1517,747800.0
2014-10-28 15:30:00,38.46,38.54,38.44,38.54,1306400.0,31.1436,31.2084,31.1274,31.2084,1306400.0
2014-10-29 09:30:00,38.53,38.84,38.45,38.77,1010200.0,31.2003,31.4513,31.1355,31.3946,1010200.0
2014-10-29 10:00:00,38.77,38.79,38.51,38.58,443600.0,31.3946,31.4108,31.1841,31.2408,443600.0
2014-10-29 10:30:00,38.58,38.63,38.54,38.57,343600.0,31.2408,31.2813,31.2084,31.2327,343600.0
2014-10-29 11:00:00,38.57,38.57,38.45,38.49,344200.0,31.2327,31.2327,31.1355,31.1679,344200.0
2014-10-29 11:30:00,38.49,38.49,38.33,38.39,376200.0,31.1679,31.1679,31.0383,31.0869,376200.0
2014-10-29 12:00:00,38.39,38.39,38.22,38.23,368200.0,31.0869,31.0869,30.9493,30.9574,368200.0
2014-10-29 12:30:00,38.23,38.38,38.18,38.35,448600.0,30.9574,31.0788,30.9169,31.0545,448600.0
2014-10-29 13:00:00,38.35,38.4,38.31,38.37,496800.0,31.0545,31.095,31.0221,31.0707,496800.0
2014-10-29 13:30:00,38.37,38.37,38.26,38.27,643600.0,31.0707,31.0707,30.9817,30.9898,643600.0
2014-10-29 14:00:00,38.27,38.32,38.17,38.31,565000.0,30.9898,31.0302,30.9088,31.0221,565000.0
2014-10-29 14:30:00,38.31,38.33,38.17,38.22,526600.0,31.0221,31.0383,30.9088,30.9493,526600.0
2014-10-29 15:00:00,38.22,38.26,38.11,38.26,438800.0,30.9493,30.9817,30.8602,30.9817,438800.0
2014-10-29 15:30:00,38.26,38.35,38.24,38.27,1409600.0,30.9817,31.0545,30.9655,30.9898,1409600.0
2014-10-30 09:30:00,38.1,38.4,38.06,38.35,1018400.0,30.8521,31.095,30.8197,31.0545,1018400.0
2014-10-30 10:00:00,38.34,38.39,38.27,38.27,394800.0,31.0464,31.0869,30.9898,30.9898,394800.0
2014-10-30 10:30:00,38.27,38.3,38.23,38.29,308800.0,30.9898,31.0141,30.9574,31.006,308800.0
2014-10-30 11:00:00,38.29,38.3,38.2,38.27,320000.0,31.006,31.0141,30.9331,30.9898,320000.0
2014-10-30 11:30:00,38.27,38.48,38.26,38.48,290200.0,30.9898,31.1598,30.9817,31.1598,290200.0
2014-10-30 12:00:00,38.48,38.51,38.45,38.5,318200.0,31.1598,31.1841,31.1355,31.176,318200.0
2014-10-30 12:30:00,38.51,38.53,38.46,38.49,355600.0,31.1841,31.2003,31.1436,31.1679,355600.0
2014-10-30 13:00:00,38.5,38.59,38.47,38.56,448200.0,31.176,31.2489,31.1517,31.2246,448200.0
2014-10-30 13:30:00,38.56,38.72,38.55,38.66,388400.0,31.2246,31.3542,31.2165,31.3056,388400.0
2014-10-30 14:00:00,38.65,38.7,38.59,38.64,557400.0,31.2975,31.338,31.2489,31.2894,557400.0
2014-10-30 14:30:00,38.65,38.73,38.56,38.59,671800.0,31.2975,31.3622,31.2246,31.2489,671800.0
2014-10-30 15:00:00,38.59,38.73,38.56,38.57,729400.0,31.2489,31.3622,31.2246,31.2327,729400.0
2014-10-30 15:30:00,38.58,38.7,38.54,38.68,3078800.0,31.2408,31.338,31.2084,31.3218,3078800.0
2014-10-31 09:30:00,37.63,38.37,37.46,37.89,9888400.0,30.4715,31.0707,30.3338,30.682,9888400.0
2014-10-31 10:00:00,37.89,37.95,37.57,37.72,3642800.0,30.682,30.7306,30.4229,30.5444,3642800.0
2014-10-31 10:30:00,37.72,37.73,37.51,37.61,2544600.0,30.5444,30.5525,30.3743,30.4553,2544600.0
2014-10-31 11:00:00,37.61,37.89,37.6,37.83,2013400.0,30.4553,30.682,30.4472,30.6335,2013400.0
2014-10-31 11:30:00,37.83,37.85,37.74,37.84,1229200.0,30.6335,30.6497,30.5606,30.6416,1229200.0
2014-10-31 12:00:00,37.84,37.89,37.75,37.84,1325200.0,30.6416,30.682,30.5687,30.6416,1325200.0
2014-10-31 12:30:00,37.84,37.98,37.84,37.97,849400.0,30.6416,30.7549,30.6416,30.7468,849400.0
2014-10-31 13:00:00,37.97,37.99,37.84,37.91,872600.0,30.7468,30.763,30.6416,30.6982,872600.0
2014-10-31 13:30:00,37.91,37.94,37.78,37.79,852000.0,30.6982,30.7225,30.593,30.6011,852000.0
2014-10-31 14:00:00,37.79,37.95,37.77,37.84,1049200.0,30.6011,30.7306,30.5849,30.6416,1049200.0
2014-10-31 14:30:00,37.84,37.86,37.79,37.85,954000.0,30.6416,30.6578,30.6011,30.6497,954000.0
2014-10-31 15:00:00,37.85,37.85,37.65,37.74,1426200.0,30.6497,30.6497,30.4877,30.5606,1426200.0
2014-10-31 15:30:00,37.74,37.8,37.56,37.78,4130600.0,30.5606,30.6092,30.4148,30.593,4130600.0
2014-11-03 09:30:00,37.99,38.05,37.74,37.94,1489000.0,30.763,30.8116,30.5606,30.7225,1489000.0
2014-11-03 10:00:00,37.94,37.99,37.76,37.81,795400.0,30.7225,30.763,30.5768,30.6173,795400.0
2014-11-03 10:30:00,37.81,37.92,37.77,37.9,747800.0,30.6173,30.7063,30.5849,30.6901,747800.0
2014-11-03 11:00:00,37.88,37.96,37.84,37.95,519400.0,30.6739,30.7387,30.6416,30.7306,519400.0
2014-11-03 11:30:00,37.95,38.02,37.92,38.01,673600.0,30.7306,30.7873,30.7063,30.7792,673600.0
2014-11-03 12:00:00,38.01,38.1,38.01,38.07,478400.0,30.7792,30.8521,30.7792,30.8278,478400.0
2014-11-03 12:30:00,38.07,38.13,38.07,38.12,443000.0,30.8278,30.8764,30.8278,30.8683,443000.0
2014-11-03 13:00:00,38.12,38.12,38.03,38.04,572600.0,30.8683,30.8683,30.7954,30.8035,572600.0
2014-11-03 13:30:00,38.04,38.06,38.01,38.02,352600.0,30.8035,30.8197,30.7792,30.7873,352600.0
2014-11-03 14:00:00,38.02,38.03,37.97,37.98,588000.0,30.7873,30.7954,30.7468,30.7549,588000.0
2014-11-03 14:30:00,37.98,37.99,37.9,37.97,494000.0,30.7549,30.763,30.6901,30.7468,494000.0
2014-11-03 15:00:00,37.97,38.02,37.93,37.94,628000.0,30.7468,30.7873,30.7144,30.7225,628000.0
2014-11-03 15:30:00,37.94,38.05,37.94,38.05,1160400.0,30.7225,30.8116,30.7225,30.8116,1160400.0
2014-11-04 09:30:00,37.88,38.3,37.75,38.27,1660000.0,30.6739,31.0141,30.5687,30.9898,1660000.0
2014-11-04 10:00:00,38.27,38.47,38.26,38.4,1007400.0,30.9898,31.1517,30.9817,31.095,1007400.0
2014-11-04 10:30:00,38.41,38.41,38.24,38.27,1097800.0,31.1031,31.1031,30.9655,30.9898,1097800.0
2014-11-04 11:00:00,38.27,38.38,38.21,38.34,632600.0,30.9898,31.0788,30.9412,31.0464,632600.0
2014-11-04 11:30:00,38.34,38.35,38.21,38.24,678200.0,31.0464,31.0545,30.9412,30.9655,678200.0
2014-11-04 12:00:00,38.24,38.31,38.2,38.21,380400.0,30.9655,31.0221,30.9331,30.9412,380400.0
2014-11-04 12:30:00,38.21,38.31,38.13,38.24,587000.0,30.9412,31.0221,30.8764,30.9655,587000.0
2014-11-04 13:00:00,38.24,38.34,38.22,38.33,365400.0,30.9655,31.0464,30.9493,31.0383,365400.0
2014-11-04 13:30:00,38.33,38.4,38.3,38.36,287200.0,31.0383,31.095,31.0141,31.0626,287200.0
2014-11-04 14:00:00,38.36,38.38,38.31,38.32,432000.0,31.0626,31.0788,31.0221,31.0302,432000.0
2014-11-04 14:30:00,38.32,38.42,38.31,38.4,359800.0,31.0302,31.1112,31.0221,31.095,359800.0
2014-11-04 15:00:00,38.39,38.43,38.35,38.38,475000.0,31.0869,31.1193,31.0545,31.0788,475000.0
2014-11-04 15:30:00,38.38,38.42,38.35,38.35,983600.0,31.0788,31.1112,31.0545,31.0545,983600.0
2014-11-05 09:30:00,38.51,38.7,38.45,38.5,1219800.0,31.1841,31.338,31.1355,31.176,1219800.0
2014-11-05 10:00:00,38.49,38.55,38.41,38.49,426800.0,31.1679,31.2165,31.1031,31.1679,426800.0
2014-11-05 10:30:00,38.49,38.51,38.3,38.44,527200.0,31.1679,31.1841,31.0141,31.1274,527200.0
2014-11-05 11:00:00,38.44,38.54,38.44,38.47,297600.0,31.1274,31.2084,31.1274,31.1517,297600.0
2014-11-05 11:30:00,38.48,38.5,38.39,38.47,202800.0,31.1598,31.176,31.0869,31.1517,202800.0
2014-11-05 12:00:00,38.48,38.55,38.43,38.45,468600.0,31.1598,31.2165,31.1193,31.1355,468600.0
2014-11-05 12:30:00,38.45,38.55,38.44,38.51,206200.0,31.1355,31.2165,31.1274,31.1841,206200.0
2014-11-05 13:00:00,38.51,38.53,38.44,38.45,190200.0,31.1841,31.2003,31.1274,31.1355,190200.0
2014-11-05 13:30:00,38.45,38.46,38.35,38.41,264400.0,31.1355,31.1436,31.0545,31.1031,264400.0
2014-11-05 14:00:00,38.41,38.49,38.39,38.47,245800.0,31.1031,31.1679,31.0869,31.1517,245800.0
2014-11-05 14:30:00,38.46,38.48,38.38,38.42,444400.0,31.1436,31.1598,31.0788,31.1112,444400.0
2014-11-05 15:00:00,38.43,38.45,38.32,38.33,509000.0,31.1193,31.1355,31.0302,31.0383,509000.0
2014-11-05 15:30:00,38.33,38.38,38.3,38.33,1117800.0,31.0383,31.0788,31.0141,31.0383,1117800.0
2014-11-06 09:30:00,38.49,38.57,38.33,38.49,709200.0,31.1679,31.2327,31.0383,31.1679,709200.0
2014-11-06 10:00:00,38.49,38.58,38.42,38.44,551400.0,31.1679,31.2408,31.1112,31.1274,551400.0
2014-11-06 10:30:00,38.44,38.58,38.42,38.55,526400.0,31.1274,31.2408,31.1112,31.2165,526400.0
2014-11-06 11:00:00,38.54,38.63,38.52,38.6,300600.0,31.2084,31.2813,31.1922,31.257,300600.0
2014-11-06 11:30:00,38.6,38.62,38.5,38.57,453600.0,31.257,31.2732,31.176,31.2327,453600.0
2014-11-06 12:00:00,38.57,38.62,38.55,38.57,230600.0,31.2327,31.2732,31.2165,31.2327,230600.0
2014-11-06 12:30:00,38.58,38.63,38.57,38.62,154200.0,31.2408,31.2813,31.2327,31.2732,154200.0
2014-11-06 13:00:00,38.62,38.63,38.58,38.6,172000.0,31.2732,31.2813,31.2408,31.257,172000.0
2014-11-06 13:30:00,38.6,38.67,38.57,38.66,242600.0,31.257,31.3137,31.2327,31.3056,242600.0
2014-11-06 14:00:00,38.67,38.74,38.62,38.72,253400.0,31.3137,31.3703,31.2732,31.3542,253400.0
2014-11-06 14:30:00,38.72,38.77,38.69,38.76,384400.0,31.3542,31.3946,31.3299,31.3865,384400.0
2014-11-06 15:00:00,38.76,38.77,38.7,38.73,315000.0,31.3865,31.3946,31.338,31.3622,315000.0
2014-11-06 15:30:00,38.73,38.76,38.7,38.72,786800.0,31.3622,31.3865,31.338,31.3542,786800.0
2014-11-07 09:30:00,38.82,38.85,38.6,38.83,816400.0,31.4351,31.4594,31.257,31.4432,816400.0
2014-11-07 10:00:00,38.82,38.88,38.73,38.77,436400.0,31.4351,31.4837,31.3622,31.3946,436400.0
2014-11-07 10:30:00,38.77,38.85,38.74,38.84,301400.0,31.3946,31.4594,31.3703,31.4513,301400.0
2014-11-07 11:00:00,38.84,39.02,38.81,39.02,922200.0,31.4513,31.5971,31.427,31.5971,922200.0
2014-11-07 11:30:00,39.02,39.05,38.96,38.99,406600.0,31.5971,31.6214,31.5485,31.5728,406600.0
2014-11-07 12:00:00,38.99,39.0,38.91,38.97,361800.0,31.5728,31.5809,31.508,31.5566,361800.0
2014-11-07 12:30:00,38.97,38.99,38.92,38.98,284000.0,31.5566,31.5728,31.5161,31.5647,284000.0
2014-11-07 13:00:00,38.98,39.01,38.97,38.99,404600.0,31.5647,31.589,31.5566,31.5728,404600.0
2014-11-07 13:30:00,38.99,39.02,38.94,38.95,305600.0,31.5728,31.5971,31.5323,31.5404,305600.0
2014-11-07 14:00:00,38.95,38.95,38.88,38.9,392200.0,31.5404,31.5404,31.4837,31.4999,392200.0
2014-11-07 14:30:00,38.9,38.9,38.8,38.82,422200.0,31.4999,31.4999,31.4189,31.4351,422200.0
2014-11-07 15:00:00,38.83,38.85,38.8,38.81,298800.0,31.4432,31.4594,31.4189,31.427,298800.0
2014-11-07 15:30:00,38.81,38.9,38.81,38.9,791400.0,31.427,31.4999,31.427,31.4999,791400.0
2014-11-10 09:30:00,38.82,38.87,38.59,38.66,668800.0,31.5647,31.6053,31.3777,31.4346,668800.0
2014-11-10 10:00:00,38.66,38.67,38.61,38.63,666400.0,31.4346,31.4427,31.3939,31.4102,666400.0
2014-11-10 10:30:00,38.63,38.87,38.62,38.84,559000.0,31.4102,31.6053,31.4021,31.5809,559000.0
2014-11-10 11:00:00,38.85,38.9,38.75,38.9,264600.0,31.5891,31.6297,31.5078,31.6297,264600.0
2014-11-10 11:30:00,38.9,38.94,38.86,38.92,298000.0,31.6297,31.6622,31.5972,31.646,298000.0
2014-11-10 12:00:00,38.92,38.95,38.85,38.87,198600.0,31.646,31.6704,31.5891,31.6053,198600.0
2014-11-10 12:30:00,38.86,38.88,38.82,38.83,174600.0,31.5972,31.6135,31.5647,31.5728,174600.0
2014-11-10 13:00:00,38.83,38.88,38.8,38.85,202000.0,31.5728,31.6135,31.5484,31.5891,202000.0
2014-11-10 13:30:00,38.85,38.9,38.83,38.83,238400.0,31.5891,31.6297,31.5728,31.5728,238400.0
2014-11-10 14:00:00,38.83,38.87,38.81,38.85,288600.0,31.5728,31.6053,31.5565,31.5891,288600.0
2014-11-10 14:30:00,38.85,38.88,38.82,38.88,240200.0,31.5891,31.6135,31.5647,31.6135,240200.0
2014-11-10 15:00:00,38.88,38.94,38.87,38.88,349600.0,31.6135,31.6622,31.6053,31.6135,349600.0
2014-11-10 15:30:00,38.88,38.88,38.79,38.82,882200.0,31.6135,31.6135,31.5403,31.5647,882200.0
2014-11-11 09:30:00,38.92,38.95,38.63,38.88,936600.0,31.646,31.6704,31.4102,31.6135,936600.0
2014-11-11 10:00:00,38.88,38.95,38.83,38.95,193000.0,31.6135,31.6704,31.5728,31.6704,193000.0
2014-11-11 10:30:00,38.94,39.02,38.91,38.98,298200.0,31.6622,31.7273,31.6379,31.6948,298200.0
2014-11-11 11:00:00,38.98,39.08,38.93,39.08,391000.0,31.6948,31.7761,31.6541,31.7761,391000.0
2014-11-11 11:30:00,39.08,39.1,39.05,39.1,264400.0,31.7761,31.7923,31.7517,31.7923,264400.0
2014-11-11 12:00:00,39.1,39.1,39.03,39.04,161400.0,31.7923,31.7923,31.7354,31.7436,161400.0
2014-11-11 12:30:00,39.04,39.04,38.98,38.98,173800.0,31.7436,31.7436,31.6948,31.6948,173800.0
2014-11-11 13:00:00,38.98,38.99,38.84,38.9,279600.0,31.6948,31.7029,31.5809,31.6297,279600.0
2014-11-11 13:30:00,38.9,38.96,38.88,38.95,156200.0,31.6297,31.6785,31.6135,31.6704,156200.0
2014-11-11 14:00:00,38.94,38.96,38.88,38.88,144600.0,31.6622,31.6785,31.6135,31.6135,144600.0
2014-11-11 14:30:00,38.89,38.9,38.77,38.81,288000.0,31.6216,31.6297,31.524,31.5565,288000.0
2014-11-11 15:00:00,38.81,38.9,38.8,38.9,316800.0,31.5565,31.6297,31.5484,31.6297,316800.0
2014-11-11 15:30:00,38.9,38.91,38.84,38.88,496000.0,31.6297,31.6379,31.5809,31.6135,496000.0
2014-11-12 09:30:00,38.71,38.85,38.63,38.73,451200.0,31.4752,31.5891,31.4102,31.4915,451200.0
2014-11-12 10:00:00,38.73,38.86,38.73,38.8,185800.0,31.4915,31.5972,31.4915,31.5484,185800.0
2014-11-12 10:30:00,38.79,38.82,38.7,38.71,352000.0,31.5403,31.5647,31.4671,31.4752,352000.0
2014-11-12 11:00:00,38.72,38.88,38.71,38.86,230200.0,31.4834,31.6135,31.4752,31.5972,230200.0
2014-11-12 11:30:00,38.87,38.98,38.86,38.96,261200.0,31.6053,31.6948,31.5972,31.6785,261200.0
2014-11-12 12:00:00,38.96,38.97,38.9,38.93,273200.0,31.6785,31.6866,31.6297,31.6541,273200.0
2014-11-12 12:30:00,38.93,38.96,38.9,38.95,203600.0,31.6541,31.6785,31.6297,31.6704,203600.0
2014-11-12 13:00:00,38.95,39.0,38.94,38.98,143200.0,31.6704,31.711,31.6622,31.6948,143200.0
2014-11-12 13:30:00,38.99,39.0,38.95,38.99,219000.0,31.7029,31.711,31.6704,31.7029,219000.0
2014-11-12 14:00:00,38.99,39.0,38.96,38.98,300200.0,31.7029,31.711,31.6785,31.6948,300200.0
2014-11-12 14:30:00,38.98,38.99,38.92,38.92,396200.0,31.6948,31.7029,31.646,31.646,396200.0
2014-11-12 15:00:00,38.92,38.99,38.92,38.99,347600.0,31.646,31.7029,31.646,31.7029,347600.0
2014-11-12 15:30:00,39.0,39.01,38.91,38.93,730200.0,31.711,31.7192,31.6379,31.6541,730200.0
2014-11-13 09:30:00,39.1,39.13,38.98,39.12,402800.0,31.7923,31.8167,31.6948,31.8086,402800.0
2014-11-13 10:00:00,39.13,39.24,39.1,39.2,479400.0,31.8167,31.9062,31.7923,31.8737,479400.0
2014-11-13 10:30:00,39.21,39.23,39.12,39.14,329400.0,31.8818,31.898,31.8086,31.8249,329400.0
2014-11-13 11:00:00,39.14,39.21,39.02,39.06,301600.0,31.8249,31.8818,31.7273,31.7598,301600.0
2014-11-13 11:30:00,39.05,39.05,38.8,38.8,478600.0,31.7517,31.7517,31.5484,31.5484,478600.0
2014-11-13 12:00:00,38.8,38.91,38.77,38.88,310800.0,31.5484,31.6379,31.524,31.6135,310800.0
2014-11-13 12:30:00,38.88,38.9,38.8,38.8,254000.0,31.6135,31.6297,31.5484,31.5484,254000.0
2014-11-13 13:00:00,38.8,38.84,38.72,38.78,436800.0,31.5484,31.5809,31.4834,31.5322,436800.0
2014-11-13 13:30:00,38.78,38.9,38.71,38.89,455200.0,31.5322,31.6297,31.4752,31.6216,455200.0
2014-11-13 14:00:00,38.89,38.91,38.82,38.85,529400.0,31.6216,31.6379,31.5647,31.5891,529400.0
2014-11-13 14:30:00,38.85,38.93,38.85,38.87,371000.0,31.5891,31.6541,31.5891,31.6053,371000.0
2014-11-13 15:00:00,38.87,38.92,38.85,38.85,443400.0,31.6053,31.646,31.5891,31.5891,443400.0
2014-11-13 15:30:00,38.85,38.97,38.85,38.95,933200.0,31.5891,31.6866,31.5891,31.6704,933200.0
2014-11-14 09:30:00,39.04,39.05,38.87,38.99,613000.0,31.7436,31.7517,31.6053,31.7029,613000.0
2014-11-14 10:00:00,38.98,39.09,38.95,38.99,395800.0,31.6948,31.7842,31.6704,31.7029,395800.0
2014-11-14 10:30:00,38.99,39.13,38.92,39.1,297200.0,31.7029,31.8167,31.646,31.7923,297200.0
2014-11-14 11:00:00,39.11,39.15,39.08,39.11,292400.0,31.8005,31.833,31.7761,31.8005,292400.0
2014-11-14 11:30:00,39.1,39.14,39.03,39.09,407200.0,31.7923,31.8249,31.7354,31.7842,407200.0
2014-11-14 12:00:00,39.09,39.13,39.04,39.12,203800.0,31.7842,31.8167,31.7436,31.8086,203800.0
2014-11-14 12:30:00,39.13,39.15,39.1,39.15,251800.0,31.8167,31.833,31.7923,31.833,251800.0
2014-11-14 13:00:00,39.15,39.15,39.04,39.06,192600.0,31.833,31.833,31.7436,31.7598,192600.0
2014-11-14 13:30:00,39.05,39.09,39.02,39.02,149400.0,31.7517,31.7842,31.7273,31.7273,149400.0
2014-11-14 14:00:00,39.02,39.09,38.99,39.06,264600.0,31.7273,31.7842,31.7029,31.7598,264600.0
2014-11-14 14:30:00,39.07,39.09,39.03,39.06,230800.0,31.768,31.7842,31.7354,31.7598,230800.0
2014-11-14 15:00:00,39.06,39.08,38.99,39.04,278800.0,31.7598,31.7761,31.7029,31.7436,278800.0
2014-11-14 15:30:00,39.04,39.07,38.96,39.06,972000.0,31.7436,31.768,31.6785,31.7598,972000.0
2014-11-17 09:30:00,38.97,39.24,38.97,39.14,807000.0,31.6866,31.9062,31.6866,31.8249,807000.0
2014-11-17 10:00:00,39.13,39.16,39.05,39.05,372600.0,31.8167,31.8411,31.7517,31.7517,372600.0
2014-11-17 10:30:00,39.06,39.07,38.92,39.01,265800.0,31.7598,31.768,31.646,31.7192,265800.0
2014-11-17 11:00:00,39.01,39.01,38.83,38.91,385200.0,31.7192,31.7192,31.5728,31.6379,385200.0
2014-11-17 11:30:00,38.91,38.92,38.85,38.9,309800.0,31.6379,31.646,31.5891,31.6297,309800.0
2014-11-17 12:00:00,38.9,38.96,38.85,38.95,213200.0,31.6297,31.6785,31.5891,31.6704,213200.0
2014-11-17 12:30:00,38.95,38.99,38.92,38.94,149400.0,31.6704,31.7029,31.646,31.6622,149400.0
2014-11-17 13:00:00,38.94,39.0,38.93,38.96,250200.0,31.6622,31.711,31.6541,31.6785,250200.0
2014-11-17 13:30:00,38.97,39.0,38.93,38.96,184400.0,31.6866,31.711,31.6541,31.6785,184400.0
2014-11-17 14:00:00,38.96,38.98,38.9,38.91,300400.0,31.6785,31.6948,31.6297,31.6379,300400.0
2014-11-17 14:30:00,38.91,38.94,38.88,38.91,555600.0,31.6379,31.6622,31.6135,31.6379,555600.0
2014-11-17 15:00:00,38.91,38.95,38.9,38.9,462200.0,31.6379,31.6704,31.6297,31.6297,462200.0
2014-11-17 15:30:00,38.9,38.95,38.84,38.92,608600.0,31.6297,31.6704,31.5809,31.646,608600.0
2014-11-18 09:30:00,38.82,39.0,38.8,38.94,422600.0,31.5647,31.711,31.5484,31.6622,422600.0
2014-11-18 10:00:00,38.95,38.97,38.8,38.81,260000.0,31.6704,31.6866,31.5484,31.5565,260000.0
2014-11-18 10:30:00,38.81,38.85,38.77,38.78,274600.0,31.5565,31.5891,31.524,31.5322,274600.0
2014-11-18 11:00:00,38.78,38.8,38.69,38.7,441800.0,31.5322,31.5484,31.459,31.4671,441800.0
2014-11-18 11:30:00,38.7,38.73,38.67,38.7,303400.0,31.4671,31.4915,31.4427,31.4671,303400.0
2014-11-18 12:00:00,38.7,38.7,38.66,38.67,211200.0,31.4671,31.4671,31.4346,31.4427,211200.0
2014-11-18 12:30:00,38.66,38.76,38.66,38.74,359400.0,31.4346,31.5159,31.4346,31.4996,359400.0
2014-11-18 13:00:00,38.75,38.85,38.71,38.84,221600.0,31.5078,31.5891,31.4752,31.5809,221600.0
2014-11-18 13:30:00,38.84,38.84,38.77,38.83,175800.0,31.5809,31.5809,31.524,31.5728,175800.0
2014-11-18 14:00:00,38.83,38.91,38.83,38.91,303200.0,31.5728,31.6379,31.5728,31.6379,303200.0
2014-11-18 14:30:00,38.9,38.99,38.88,38.94,264400.0,31.6297,31.7029,31.6135,31.6622,264400.0
2014-11-18 15:00:00,38.94,38.97,38.9,38.9,294400.0,31.6622,31.6866,31.6297,31.6297,294400.0
2014-11-18 15:30:00,38.9,38.91,38.77,38.79,952000.0,31.6297,31.6379,31.524,31.5403,952000.0
2014-11-19 09:30:00,38.72,38.88,38.7,38.81,592000.0,31.4834,31.6135,31.4671,31.5565,592000.0
2014-11-19 10:00:00,38.81,39.01,38.76,38.91,430400.0,31.5565,31.7192,31.5159,31.6379,430400.0
2014-11-19 10:30:00,38.91,38.98,38.84,38.84,312800.0,31.6379,31.6948,31.5809,31.5809,312800.0
2014-11-19 11:00:00,38.84,38.94,38.83,38.88,170800.0,31.5809,31.6622,31.5728,31.6135,170800.0
2014-11-19 11:30:00,38.88,38.97,38.87,38.97,238800.0,31.6135,31.6866,31.6053,31.6866,238800.0
2014-11-19 12:00:00,38.97,39.02,38.89,39.01,293800.0,31.6866,31.7273,31.6216,31.7192,293800.0
2014-11-19 12:30:00,39.01,39.03,39.0,39.02,184800.0,31.7192,31.7354,31.711,31.7273,184800.0
2014-11-19 13:00:00,39.02,39.04,38.99,39.02,180000.0,31.7273,31.7436,31.7029,31.7273,180000.0
2014-11-19 13:30:00,39.02,39.02,38.93,38.94,190200.0,31.7273,31.7273,31.6541,31.6622,190200.0
2014-11-19 14:00:00,38.94,39.02,38.88,38.93,334000.0,31.6622,31.7273,31.6135,31.6541,334000.0
2014-11-19 14:30:00,38.93,38.94,38.84,38.9,217800.0,31.6541,31.6622,31.5809,31.6297,217800.0
2014-11-19 15:00:00,38.9,38.96,38.88,38.92,256400.0,31.6297,31.6785,31.6135,31.646,256400.0
2014-11-19 15:30:00,38.93,38.95,38.86,38.9,685000.0,31.6541,31.6704,31.5972,31.6297,685000.0
2014-11-20 09:30:00,38.83,39.1,38.81,39.08,802400.0,31.5728,31.7923,31.5565,31.7761,802400.0
2014-11-20 10:00:00,39.08,39.15,39.02,39.12,410600.0,31.7761,31.833,31.7273,31.8086,410600.0
2014-11-20 10:30:00,39.12,39.21,39.06,39.12,512600.0,31.8086,31.8818,31.7598,31.8086,512600.0
2014-11-20 11:00:00,39.12,39.19,39.05,39.18,303800.0,31.8086,31.8655,31.7517,31.8574,303800.0
2014-11-20 11:30:00,39.18,39.25,39.14,39.2,341600.0,31.8574,31.9143,31.8249,31.8737,341600.0
2014-11-20 12:00:00,39.2,39.22,39.13,39.22,190000.0,31.8737,31.8899,31.8167,31.8899,190000.0
2014-11-20 12:30:00,39.22,39.24,39.2,39.22,223200.0,31.8899,31.9062,31.8737,31.8899,223200.0
2014-11-20 13:00:00,39.22,39.29,39.21,39.26,406600.0,31.8899,31.9468,31.8818,31.9224,406600.0
2014-11-20 13:30:00,39.27,39.32,39.25,39.27,222800.0,31.9306,31.9712,31.9143,31.9306,222800.0
2014-11-20 14:00:00,39.27,39.27,39.21,39.23,273000.0,31.9306,31.9306,31.8818,31.898,273000.0
2014-11-20 14:30:00,39.23,39.23,39.08,39.09,363400.0,31.898,31.898,31.7761,31.7842,363400.0
2014-11-20 15:00:00,39.08,39.12,39.04,39.12,385800.0,31.7761,31.8086,31.7436,31.8086,385800.0
2014-11-20 15:30:00,39.12,39.13,39.06,39.1,871200.0,31.8086,31.8167,31.7598,31.7923,871200.0
2014-11-21 09:30:00,39.57,39.88,39.38,39.71,3080000.0,32.1745,32.4266,32.02,32.2883,3080000.0
2014-11-21 10:00:00,39.71,39.77,39.64,39.77,698600.0,32.2883,32.3371,32.2314,32.3371,698600.0
2014-11-21 10:30:00,39.77,39.79,39.71,39.78,616600.0,32.3371,32.3534,32.2883,32.3453,616600.0
2014-11-21 11:00:00,39.78,39.81,39.74,39.77,626000.0,32.3453,32.3696,32.3127,32.3371,626000.0
2014-11-21 11:30:00,39.77,39.83,39.73,39.83,462600.0,32.3371,32.3859,32.3046,32.3859,462600.0
2014-11-21 12:00:00,39.83,39.85,39.77,39.8,378000.0,32.3859,32.4022,32.3371,32.3615,378000.0
2014-11-21 12:30:00,39.8,39.83,39.74,39.76,371200.0,32.3615,32.3859,32.3127,32.329,371200.0
2014-11-21 13:00:00,39.76,39.83,39.74,39.77,503600.0,32.329,32.3859,32.3127,32.3371,503600.0
2014-11-21 13:30:00,39.76,39.9,39.73,39.87,580800.0,32.329,32.4428,32.3046,32.4184,580800.0
2014-11-21 14:00:00,39.86,39.93,39.83,39.88,856800.0,32.4103,32.4672,32.3859,32.4266,856800.0
2014-11-21 14:30:00,39.88,39.93,39.82,39.92,746000.0,32.4266,32.4672,32.3778,32.4591,746000.0
2014-11-21 15:00:00,39.92,39.94,39.85,39.87,645400.0,32.4591,32.4754,32.4022,32.4184,645400.0
2014-11-21 15:30:00,39.87,39.96,39.84,39.88,1829000.0,32.4184,32.4916,32.394,32.4266,1829000.0
2014-11-24 09:30:00,39.95,40.06,39.85,40.0,1029600.0,32.4835,32.5729,32.4022,32.5241,1029600.0
2014-11-24 10:00:00,40.01,40.1,39.98,40.09,600000.0,32.5323,32.6054,32.5079,32.5973,600000.0
2014-11-24 10:30:00,40.09,40.19,40.08,40.16,672400.0,32.5973,32.6786,32.5892,32.6542,672400.0
2014-11-24 11:00:00,40.16,40.17,40.07,40.08,432400.0,32.6542,32.6624,32.5811,32.5892,432400.0
2014-11-24 11:30:00,40.08,40.08,40.01,40.02,570800.0,32.5892,32.5892,32.5323,32.5404,570800.0
2014-11-24 12:00:00,40.02,40.13,40.02,40.11,363800.0,32.5404,32.6298,32.5404,32.6136,363800.0
2014-11-24 12:30:00,40.11,40.13,40.1,40.13,256800.0,32.6136,32.6298,32.6054,32.6298,256800.0
2014-11-24 13:00:00,40.13,40.2,40.11,40.19,400800.0,32.6298,32.6868,32.6136,32.6786,400800.0
2014-11-24 13:30:00,40.2,40.38,40.19,40.33,788400.0,32.6868,32.8331,32.6786,32.7925,788400.0
2014-11-24 14:00:00,40.33,40.41,40.29,40.34,490000.0,32.7925,32.8575,32.7599,32.8006,490000.0
2014-11-24 14:30:00,40.34,40.34,40.27,40.29,553200.0,32.8006,32.8006,32.7437,32.7599,553200.0
2014-11-24 15:00:00,40.3,40.3,40.25,40.27,582800.0,32.7681,32.7681,32.7274,32.7437,582800.0
2014-11-24 15:30:00,40.27,40.27,40.22,40.27,864400.0,32.7437,32.7437,32.703,32.7437,864400.0
2014-11-25 09:30:00,40.28,40.46,40.27,40.4,725400.0,32.7518,32.8982,32.7437,32.8494,725400.0
2014-11-25 10:00:00,40.39,40.39,40.15,40.18,971200.0,32.8412,32.8412,32.6461,32.6705,971200.0
2014-11-25 10:30:00,40.18,40.2,40.08,40.1,447800.0,32.6705,32.6868,32.5892,32.6054,447800.0
2014-11-25 11:00:00,40.1,40.12,40.07,40.08,313800.0,32.6054,32.6217,32.5811,32.5892,313800.0
2014-11-25 11:30:00,40.08,40.13,40.02,40.05,318200.0,32.5892,32.6298,32.5404,32.5648,318200.0
2014-11-25 12:00:00,40.05,40.1,40.02,40.09,213800.0,32.5648,32.6054,32.5404,32.5973,213800.0
2014-11-25 12:30:00,40.08,40.15,40.07,40.15,357400.0,32.5892,32.6461,32.5811,32.6461,357400.0
2014-11-25 13:00:00,40.15,40.23,40.13,40.19,271600.0,32.6461,32.7112,32.6298,32.6786,271600.0
2014-11-25 13:30:00,40.18,40.31,40.18,40.27,242400.0,32.6705,32.7762,32.6705,32.7437,242400.0
2014-11-25 14:00:00,40.27,40.28,40.23,40.27,283200.0,32.7437,32.7518,32.7112,32.7437,283200.0
2014-11-25 14:30:00,40.28,40.28,40.17,40.17,350000.0,32.7518,32.7518,32.6624,32.6624,350000.0
2014-11-25 15:00:00,40.18,40.19,40.1,40.11,397000.0,32.6705,32.6786,32.6054,32.6136,397000.0
2014-11-25 15:30:00,40.12,40.18,40.09,40.11,983200.0,32.6217,32.6705,32.5973,32.6136,983200.0
2014-11-26 09:30:00,40.06,40.16,39.72,39.77,1054000.0,32.5729,32.6542,32.2965,32.3371,1054000.0
2014-11-26 10:00:00,39.77,39.95,39.7,39.92,389600.0,32.3371,32.4835,32.2802,32.4591,389600.0
2014-11-26 10:30:00,39.93,39.99,39.86,39.86,382800.0,32.4672,32.516,32.4103,32.4103,382800.0
2014-11-26 11:00:00,39.86,39.92,39.72,39.72,426800.0,32.4103,32.4591,32.2965,32.2965,426800.0
2014-11-26 11:30:00,39.73,39.82,39.72,39.73,301800.0,32.3046,32.3778,32.2965,32.3046,301800.0
2014-11-26 12:00:00,39.74,39.77,39.71,39.72,180800.0,32.3127,32.3371,32.2883,32.2965,180800.0
2014-11-26 12:30:00,39.72,39.78,39.71,39.78,152800.0,32.2965,32.3453,32.2883,32.3453,152800.0
2014-11-26 13:00:00,39.78,39.85,39.77,39.83,177400.0,32.3453,32.4022,32.3371,32.3859,177400.0
2014-11-26 13:30:00,39.84,39.87,39.83,39.84,163800.0,32.394,32.4184,32.3859,32.394,163800.0
2014-11-26 14:00:00,39.84,39.85,39.8,39.81,122800.0,32.394,32.4022,32.3615,32.3696,122800.0
2014-11-26 14:30:00,39.8,39.82,39.76,39.76,234000.0,32.3615,32.3778,32.329,32.329,234000.0
2014-11-26 15:00:00,39.76,39.8,39.74,39.77,263600.0,32.329,32.3615,32.3127,32.3371,263600.0
2014-11-26 15:30:00,39.77,39.85,39.76,39.85,783000.0,32.3371,32.4022,32.329,32.4022,783000.0
2014-11-28 09:30:00,40.22,40.71,40.21,40.69,1475000.0,32.703,33.1014,32.6949,33.0852,1475000.0
2014-11-28 10:00:00,40.69,40.74,40.62,40.73,801600.0,33.0852,33.1258,33.0283,33.1177,801600.0
2014-11-28 10:30:00,40.74,40.82,40.67,40.69,628000.0,33.1258,33.1909,33.0689,33.0852,628000.0
2014-11-28 11:00:00,40.7,40.7,40.58,40.6,380800.0,33.0933,33.0933,32.9957,33.012,380800.0
2014-11-28 11:30:00,40.6,40.68,40.59,40.67,470800.0,33.012,33.077,33.0039,33.0689,470800.0
2014-11-28 12:00:00,40.66,40.69,40.6,40.6,628200.0,33.0608,33.0852,33.012,33.012,628200.0
2014-11-28 12:30:00,40.6,40.63,40.52,40.61,942600.0,33.012,33.0364,32.947,33.0201,942600.0
2014-12-01 09:30:00,40.5,40.75,40.31,40.47,1550400.0,32.9307,33.134,32.7762,32.9063,1550400.0
2014-12-01 10:00:00,40.47,40.6,40.42,40.56,524600.0,32.9063,33.012,32.8656,32.9795,524600.0
2014-12-01 10:30:00,40.56,40.63,40.53,40.62,496000.0,32.9795,33.0364,32.9551,33.0283,496000.0
2014-12-01 11:00:00,40.62,40.72,40.59,40.7,397200.0,33.0283,33.1096,33.0039,33.0933,397200.0
2014-12-01 11:30:00,40.72,40.74,40.55,40.58,346800.0,33.1096,33.1258,32.9713,32.9957,346800.0
2014-12-01 12:00:00,40.58,40.63,40.54,40.54,260800.0,32.9957,33.0364,32.9632,32.9632,260800.0
2014-12-01 12:30:00,40.55,40.63,40.49,40.63,272000.0,32.9713,33.0364,32.9226,33.0364,272000.0
2014-12-01 13:00:00,40.63,40.65,40.52,40.65,400200.0,33.0364,33.0527,32.947,33.0527,400200.0
2014-12-01 13:30:00,40.65,40.68,40.59,40.63,274400.0,33.0527,33.077,33.0039,33.0364,274400.0
2014-12-01 14:00:00,40.63,40.67,40.49,40.5,313000.0,33.0364,33.0689,32.9226,32.9307,313000.0
2014-12-01 14:30:00,40.49,40.54,40.45,40.48,541400.0,32.9226,32.9632,32.89,32.9144,541400.0
2014-12-01 15:00:00,40.47,40.56,40.44,40.48,447400.0,32.9063,32.9795,32.8819,32.9144,447400.0
2014-12-01 15:30:00,40.47,40.51,40.37,40.42,1320800.0,32.9063,32.9388,32.825,32.8656,1320800.0
2014-12-02 09:30:00,40.37,40.43,40.06,40.3,1324000.0,32.825,32.8738,32.5729,32.7681,1324000.0
2014-12-02 10:00:00,40.31,40.33,40.23,40.27,579400.0,32.7762,32.7925,32.7112,32.7437,579400.0
2014-12-02 10:30:00,40.27,40.29,40.05,40.05,859400.0,32.7437,32.7599,32.5648,32.5648,859400.0
2014-12-02 11:00:00,40.06,40.24,40.05,40.2,381800.0,32.5729,32.7193,32.5648,32.6868,381800.0
2014-12-02 11:30:00,40.2,40.32,40.15,40.15,264000.0,32.6868,32.7843,32.6461,32.6461,264000.0
2014-12-02 12:00:00,40.15,40.16,40.09,40.1,232800.0,32.6461,32.6542,32.5973,32.6054,232800.0
2014-12-02 12:30:00,40.12,40.19,40.05,40.15,278800.0,32.6217,32.6786,32.5648,32.6461,278800.0
2014-12-02 13:00:00,40.14,40.2,40.1,40.13,312400.0,32.638,32.6868,32.6054,32.6298,312400.0
2014-12-02 13:30:00,40.14,40.15,40.07,40.11,249800.0,32.638,32.6461,32.5811,32.6136,249800.0
2014-12-02 14:00:00,40.12,40.13,40.06,40.08,251200.0,32.6217,32.6298,32.5729,32.5892,251200.0
2014-12-02 14:30:00,40.09,40.18,40.06,40.12,325400.0,32.5973,32.6705,32.5729,32.6217,325400.0
2014-12-02 15:00:00,40.13,40.19,40.08,40.1,299600.0,32.6298,32.6786,32.5892,32.6054,299600.0
2014-12-02 15:30:00,40.1,40.19,40.09,40.19,899400.0,32.6054,32.6786,32.5973,32.6786,899400.0
2014-12-03 09:30:00,40.21,40.38,40.04,40.08,903800.0,32.6949,32.8331,32.5567,32.5892,903800.0
2014-12-03 10:00:00,40.08,40.2,40.04,40.15,732400.0,32.5892,32.6868,32.5567,32.6461,732400.0
2014-12-03 10:30:00,40.16,40.24,40.1,40.18,624600.0,32.6542,32.7193,32.6054,32.6705,624600.0
2014-12-03 11:00:00,40.18,40.2,40.08,40.17,637600.0,32.6705,32.6868,32.5892,32.6624,637600.0
2014-12-03 11:30:00,40.18,40.31,40.15,40.18,533200.0,32.6705,32.7762,32.6461,32.6705,533200.0
2014-12-03 12:00:00,40.18,40.18,40.1,40.11,242400.0,32.6705,32.6705,32.6054,32.6136,242400.0
2014-12-03 12:30:00,40.11,40.15,40.07,40.09,404800.0,32.6136,32.6461,32.5811,32.5973,404800.0
2014-12-03 13:00:00,40.1,40.15,40.09,40.15,258600.0,32.6054,32.6461,32.5973,32.6461,258600.0
2014-12-03 13:30:00,40.15,40.19,40.1,40.18,314800.0,32.6461,32.6786,32.6054,32.6705,314800.0
2014-12-03 14:00:00,40.18,40.19,40.1,40.11,390600.0,32.6705,32.6786,32.6054,32.6136,390600.0
2014-12-03 14:30:00,40.11,40.13,40.05,40.09,367000.0,32.6136,32.6298,32.5648,32.5973,367000.0
2014-12-03 15:00:00,40.09,40.09,40.05,40.07,480800.0,32.5973,32.5973,32.5648,32.5811,480800.0
2014-12-03 15:30:00,40.07,40.24,40.05,40.23,2914000.0,32.5811,32.7193,32.5648,32.7112,2914000.0
2014-12-04 09:30:00,40.3,40.88,40.2,40.52,1961400.0,32.7681,33.2397,32.6868,32.947,1961400.0
2014-12-04 10:00:00,40.52,40.57,40.49,40.5,647400.0,32.947,32.9876,32.9226,32.9307,647400.0
2014-12-04 10:30:00,40.5,40.52,40.34,40.42,688200.0,32.9307,32.947,32.8006,32.8656,688200.0
2014-12-04 11:00:00,40.42,40.68,40.24,40.32,1569800.0,32.8656,33.077,32.7193,32.7843,1569800.0
2014-12-04 11:30:00,40.32,40.52,40.27,40.48,548000.0,32.7843,32.947,32.7437,32.9144,548000.0
2014-12-04 12:00:00,40.49,40.83,40.44,40.83,705200.0,32.9226,33.199,32.8819,33.199,705200.0
2014-12-04 12:30:00,40.83,41.15,40.79,40.82,1340600.0,33.199,33.4592,33.1665,33.1909,1340600.0
2014-12-04 13:00:00,40.82,40.86,40.71,40.71,627200.0,33.1909,33.2234,33.1014,33.1014,627200.0
2014-12-04 13:30:00,40.71,40.76,40.67,40.72,499400.0,33.1014,33.1421,33.0689,33.1096,499400.0
2014-12-04 14:00:00,40.72,40.75,40.63,40.64,425200.0,33.1096,33.134,33.0364,33.0445,425200.0
2014-12-04 14:30:00,40.64,40.65,40.49,40.54,729400.0,33.0445,33.0527,32.9226,32.9632,729400.0
2014-12-04 15:00:00,40.54,40.67,40.53,40.6,674600.0,32.9632,33.0689,32.9551,33.012,674600.0
2014-12-04 15:30:00,40.6,40.67,40.54,40.66,1626600.0,33.012,33.0689,32.9632,33.0608,1626600.0
2014-12-05 09:30:00,41.25,41.69,41.22,41.63,2235000.0,33.5405,33.8983,33.5161,33.8495,2235000.0
2014-12-05 10:00:00,41.63,41.96,41.6,41.77,1619400.0,33.8495,34.1178,33.8251,33.9633,1619400.0
2014-12-05 10:30:00,41.76,41.94,41.76,41.84,914800.0,33.9552,34.1016,33.9552,34.0202,914800.0
2014-12-05 11:00:00,41.84,41.87,41.77,41.84,647200.0,34.0202,34.0446,33.9633,34.0202,647200.0
2014-12-05 11:30:00,41.84,41.84,41.71,41.77,613200.0,34.0202,34.0202,33.9145,33.9633,613200.0
2014-12-05 12:00:00,41.77,41.87,41.75,41.79,520800.0,33.9633,34.0446,33.9471,33.9796,520800.0
2014-12-05 12:30:00,41.8,41.88,41.75,41.84,916200.0,33.9877,34.0528,33.9471,34.0202,916200.0
2014-12-05 13:00:00,41.84,41.88,41.78,41.87,480600.0,34.0202,34.0528,33.9715,34.0446,480600.0
2014-12-05 13:30:00,41.86,41.88,41.78,41.82,701400.0,34.0365,34.0528,33.9715,34.004,701400.0
2014-12-05 14:00:00,41.83,41.85,41.8,41.85,493000.0,34.0121,34.0284,33.9877,34.0284,493000.0
2014-12-05 14:30:00,41.85,41.87,41.8,41.85,832800.0,34.0284,34.0446,33.9877,34.0284,832800.0
2014-12-05 15:00:00,41.85,41.85,41.75,41.85,807800.0,34.0284,34.0284,33.9471,34.0284,807800.0
2014-12-05 15:30:00,41.85,41.85,41.71,41.79,1733400.0,34.0284,34.0284,33.9145,33.9796,1733400.0
2014-12-08 09:30:00,42.1,42.1,41.83,41.96,1738800.0,34.2317,34.2317,34.0121,34.1178,1738800.0
2014-12-08 10:00:00,41.96,41.99,41.9,41.98,624200.0,34.1178,34.1422,34.069,34.1341,624200.0
2014-12-08 10:30:00,41.98,42.04,41.91,42.04,884800.0,34.1341,34.1829,34.0772,34.1829,884800.0
2014-12-08 11:00:00,42.04,42.05,41.98,41.98,650800.0,34.1829,34.191,34.1341,34.1341,650800.0
2014-12-08 11:30:00,41.99,42.03,41.97,42.02,419800.0,34.1422,34.1747,34.126,34.1666,419800.0
2014-12-08 12:00:00,42.02,42.02,41.76,41.77,522400.0,34.1666,34.1666,33.9552,33.9633,522400.0
2014-12-08 12:30:00,41.77,41.87,41.74,41.77,580800.0,33.9633,34.0446,33.9389,33.9633,580800.0
2014-12-08 13:00:00,41.77,41.85,41.74,41.8,310600.0,33.9633,34.0284,33.9389,33.9877,310600.0
2014-12-08 13:30:00,41.8,41.8,41.58,41.6,441600.0,33.9877,33.9877,33.8088,33.8251,441600.0
2014-12-08 14:00:00,41.6,41.8,41.55,41.77,518800.0,33.8251,33.9877,33.7844,33.9633,518800.0
2014-12-08 14:30:00,41.77,41.96,41.76,41.88,435000.0,33.9633,34.1178,33.9552,34.0528,435000.0
2014-12-08 15:00:00,41.88,41.93,41.84,41.91,449600.0,34.0528,34.0934,34.0202,34.0772,449600.0
2014-12-08 15:30:00,41.91,41.95,41.85,41.91,1348800.0,34.0772,34.1097,34.0284,34.0772,1348800.0
2014-12-09 09:30:00,41.54,41.65,41.22,41.46,1538000.0,33.7763,33.8658,33.5161,33.7113,1538000.0
2014-12-09 10:00:00,41.45,41.45,41.15,41.18,714600.0,33.7031,33.7031,33.4592,33.4836,714600.0
2014-12-09 10:30:00,41.18,41.34,41.1,41.33,660200.0,33.4836,33.6137,33.4186,33.6056,660200.0
2014-12-09 11:00:00,41.32,41.41,41.23,41.36,450600.0,33.5974,33.6706,33.5243,33.63,450600.0
2014-12-09 11:30:00,41.37,41.39,41.33,41.34,279200.0,33.6381,33.6544,33.6056,33.6137,279200.0
2014-12-09 12:00:00,41.35,41.38,41.27,41.34,252200.0,33.6218,33.6462,33.5568,33.6137,252200.0
2014-12-09 12:30:00,41.34,41.39,41.31,41.37,510000.0,33.6137,33.6544,33.5893,33.6381,510000.0
2014-12-09 13:00:00,41.37,41.45,41.35,41.44,446600.0,33.6381,33.7031,33.6218,33.695,446600.0
2014-12-09 13:30:00,41.44,41.52,41.44,41.48,366200.0,33.695,33.7601,33.695,33.7275,366200.0
2014-12-09 14:00:00,41.49,41.58,41.48,41.52,379400.0,33.7357,33.8088,33.7275,33.7601,379400.0
2014-12-09 14:30:00,41.52,41.6,41.48,41.54,354400.0,33.7601,33.8251,33.7275,33.7763,354400.0
2014-12-09 15:00:00,41.54,41.58,41.51,41.54,506200.0,33.7763,33.8088,33.7519,33.7763,506200.0
2014-12-09 15:30:00,41.54,41.54,41.45,41.52,806000.0,33.7763,33.7763,33.7031,33.7601,806000.0
2014-12-10 09:30:00,41.35,41.95,41.27,41.92,1194400.0,33.6218,34.1097,33.5568,34.0853,1194400.0
2014-12-10 10:00:00,41.92,42.02,41.83,41.88,696000.0,34.0853,34.1666,34.0121,34.0528,696000.0
2014-12-10 10:30:00,41.88,41.96,41.85,41.95,568200.0,34.0528,34.1178,34.0284,34.1097,568200.0
2014-12-10 11:00:00,41.95,42.02,41.88,41.93,815800.0,34.1097,34.1666,34.0528,34.0934,815800.0
2014-12-10 11:30:00,41.92,41.96,41.78,41.95,655400.0,34.0853,34.1178,33.9715,34.1097,655400.0
2014-12-10 12:00:00,41.95,41.95,41.79,41.79,314800.0,34.1097,34.1097,33.9796,33.9796,314800.0
2014-12-10 12:30:00,41.79,41.83,41.74,41.79,266600.0,33.9796,34.0121,33.9389,33.9796,266600.0
2014-12-10 13:00:00,41.79,41.83,41.77,41.82,296400.0,33.9796,34.0121,33.9633,34.004,296400.0
2014-12-10 13:30:00,41.81,41.85,41.61,41.62,569200.0,33.9959,34.0284,33.8332,33.8414,569200.0
2014-12-10 14:00:00,41.61,41.67,41.47,41.49,498200.0,33.8332,33.882,33.7194,33.7357,498200.0
2014-12-10 14:30:00,41.49,41.49,41.35,41.35,358600.0,33.7357,33.7357,33.6218,33.6218,358600.0
2014-12-10 15:00:00,41.35,41.48,41.32,41.43,472400.0,33.6218,33.7275,33.5974,33.6869,472400.0
2014-12-10 15:30:00,41.43,41.49,41.3,41.33,1340600.0,33.6869,33.7357,33.5812,33.6056,1340600.0
2014-12-11 09:30:00,41.45,41.73,41.33,41.52,1386800.0,33.7031,33.9308,33.6056,33.7601,1386800.0
2014-12-11 10:00:00,41.52,41.69,41.49,41.69,769800.0,33.7601,33.8983,33.7357,33.8983,769800.0
2014-12-11 10:30:00,41.69,41.81,41.66,41.8,620800.0,33.8983,33.9959,33.8739,33.9877,620800.0
2014-12-11 11:00:00,41.79,41.97,41.73,41.94,463800.0,33.9796,34.126,33.9308,34.1016,463800.0
2014-12-11 11:30:00,41.94,42.01,41.93,41.99,608800.0,34.1016,34.1585,34.0934,34.1422,608800.0
2014-12-11 12:00:00,41.99,42.01,41.88,41.91,292400.0,34.1422,34.1585,34.0528,34.0772,292400.0
2014-12-11 12:30:00,41.91,41.96,41.85,41.88,294600.0,34.0772,34.1178,34.0284,34.0528,294600.0
2014-12-11 13:00:00,41.87,41.95,41.76,41.76,284600.0,34.0446,34.1097,33.9552,33.9552,284600.0
2014-12-11 13:30:00,41.77,41.82,41.7,41.71,324400.0,33.9633,34.004,33.9064,33.9145,324400.0
2014-12-11 14:00:00,41.71,41.84,41.69,41.7,353600.0,33.9145,34.0202,33.8983,33.9064,353600.0
2014-12-11 14:30:00,41.7,41.75,41.57,41.59,387400.0,33.9064,33.9471,33.8007,33.817,387400.0
2014-12-11 15:00:00,41.59,41.73,41.58,41.73,577400.0,33.817,33.9308,33.8088,33.9308,577400.0
2014-12-11 15:30:00,41.72,41.74,41.51,41.57,1597200.0,33.9227,33.9389,33.7519,33.8007,1597200.0
2014-12-12 09:30:00,41.37,41.97,41.29,41.93,849400.0,33.6381,34.126,33.573,34.0934,849400.0
2014-12-12 10:00:00,41.96,41.99,41.41,41.47,585400.0,34.1178,34.1422,33.6706,33.7194,585400.0
2014-12-12 10:30:00,41.47,41.62,41.47,41.5,316800.0,33.7194,33.8414,33.7194,33.7438,316800.0
2014-12-12 11:00:00,41.51,41.66,41.46,41.55,506400.0,33.7519,33.8739,33.7113,33.7844,506400.0
2014-12-12 11:30:00,41.57,41.88,41.55,41.77,568800.0,33.8007,34.0528,33.7844,33.9633,568800.0
2014-12-12 12:00:00,41.77,41.79,41.68,41.79,470800.0,33.9633,33.9796,33.8902,33.9796,470800.0
2014-12-12 12:30:00,41.76,41.85,41.74,41.76,417000.0,33.9552,34.0284,33.9389,33.9552,417000.0
2014-12-12 13:00:00,41.77,41.86,41.72,41.84,435200.0,33.9633,34.0365,33.9227,34.0202,435200.0
2014-12-12 13:30:00,41.84,41.89,41.79,41.88,333800.0,34.0202,34.0609,33.9796,34.0528,333800.0
2014-12-12 14:00:00,41.88,41.9,41.79,41.82,364000.0,34.0528,34.069,33.9796,34.004,364000.0
2014-12-12 14:30:00,41.81,41.85,41.77,41.83,337200.0,33.9959,34.0284,33.9633,34.0121,337200.0
2014-12-12 15:00:00,41.82,41.89,41.77,41.81,462600.0,34.004,34.0609,33.9633,33.9959,462600.0
2014-12-12 15:30:00,41.8,41.81,41.6,41.63,1698400.0,33.9877,33.9959,33.8251,33.8495,1698400.0
2014-12-15 09:30:00,41.13,41.25,40.72,40.91,2899200.0,33.4429,33.5405,33.1096,33.2641,2899200.0
2014-12-15 10:00:00,40.9,40.91,40.62,40.66,1105400.0,33.2559,33.2641,33.0283,33.0608,1105400.0
2014-12-15 10:30:00,40.66,40.77,40.43,40.63,1497200.0,33.0608,33.1502,32.8738,33.0364,1497200.0
2014-12-15 11:00:00,40.63,40.65,40.35,40.35,919400.0,33.0364,33.0527,32.8087,32.8087,919400.0
2014-12-15 11:30:00,40.35,40.49,40.35,40.43,997400.0,32.8087,32.9226,32.8087,32.8738,997400.0
2014-12-15 12:00:00,40.43,40.63,40.38,40.59,817800.0,32.8738,33.0364,32.8331,33.0039,817800.0
2014-12-15 12:30:00,40.6,40.81,40.49,40.76,488200.0,33.012,33.1828,32.9226,33.1421,488200.0
2014-12-15 13:00:00,40.76,40.76,40.55,40.63,432000.0,33.1421,33.1421,32.9713,33.0364,432000.0
2014-12-15 13:30:00,40.62,40.71,40.49,40.53,805800.0,33.0283,33.1014,32.9226,32.9551,805800.0
2014-12-15 14:00:00,40.52,40.65,40.47,40.6,705400.0,32.947,33.0527,32.9063,33.012,705400.0
2014-12-15 14:30:00,40.62,40.62,40.42,40.49,1056800.0,33.0283,33.0283,32.8656,32.9226,1056800.0
2014-12-15 15:00:00,40.49,40.7,40.48,40.49,830800.0,32.9226,33.0933,32.9144,32.9226,830800.0
2014-12-15 15:30:00,40.49,40.63,40.43,40.45,1515200.0,32.9226,33.0364,32.8738,32.89,1515200.0
2014-12-16 09:30:00,40.29,40.4,39.68,39.93,2350400.0,32.7599,32.8494,32.2639,32.4672,2350400.0
2014-12-16 10:00:00,39.93,39.94,39.56,39.85,1416800.0,32.4672,32.4754,32.1664,32.4022,1416800.0
2014-12-16 10:30:00,39.87,40.29,39.74,40.24,817800.0,32.4184,32.7599,32.3127,32.7193,817800.0
2014-12-16 11:00:00,40.24,40.43,40.08,40.42,605800.0,32.7193,32.8738,32.5892,32.8656,605800.0
2014-12-16 11:30:00,40.42,40.55,40.27,40.35,709000.0,32.8656,32.9713,32.7437,32.8087,709000.0
2014-12-16 12:00:00,40.35,40.38,40.18,40.24,422200.0,32.8087,32.8331,32.6705,32.7193,422200.0
2014-12-16 12:30:00,40.23,40.27,40.03,40.03,447800.0,32.7112,32.7437,32.5485,32.5485,447800.0
2014-12-16 13:00:00,40.02,40.1,39.77,39.82,928800.0,32.5404,32.6054,32.3371,32.3778,928800.0
2014-12-16 13:30:00,39.82,40.03,39.76,39.95,551800.0,32.3778,32.5485,32.329,32.4835,551800.0
2014-12-16 14:00:00,39.96,40.04,39.86,39.93,465200.0,32.4916,32.5567,32.4103,32.4672,465200.0
2014-12-16 14:30:00,39.93,39.99,39.76,39.82,480800.0,32.4672,32.516,32.329,32.3778,480800.0
2014-12-16 15:00:00,39.82,39.91,39.76,39.77,734400.0,32.3778,32.451,32.329,32.3371,734400.0
2014-12-16 15:30:00,39.77,39.88,39.56,39.57,1885200.0,32.3371,32.4266,32.1664,32.1745,1885200.0
2014-12-17 09:30:00,39.6,39.66,39.22,39.61,1491000.0,32.1989,32.2477,31.8899,32.207,1491000.0
2014-12-17 10:00:00,39.63,39.77,39.51,39.74,668800.0,32.2233,32.3371,32.1257,32.3127,668800.0
2014-12-17 10:30:00,39.74,39.84,39.63,39.82,556800.0,32.3127,32.394,32.2233,32.3778,556800.0
2014-12-17 11:00:00,39.81,39.92,39.76,39.9,458000.0,32.3696,32.4591,32.329,32.4428,458000.0
2014-12-17 11:30:00,39.9,40.1,39.84,40.07,725000.0,32.4428,32.6054,32.394,32.5811,725000.0
2014-12-17 12:00:00,40.05,40.1,39.92,39.94,507200.0,32.5648,32.6054,32.4591,32.4754,507200.0
2014-12-17 12:30:00,39.93,40.02,39.89,40.02,406800.0,32.4672,32.5404,32.4347,32.5404,406800.0
2014-12-17 13:00:00,40.02,40.05,39.89,39.93,227800.0,32.5404,32.5648,32.4347,32.4672,227800.0
2014-12-17 13:30:00,39.93,40.01,39.83,40.01,309800.0,32.4672,32.5323,32.3859,32.5323,309800.0
2014-12-17 14:00:00,40.01,40.22,39.97,40.08,615400.0,32.5323,32.703,32.4997,32.5892,615400.0
2014-12-17 14:30:00,40.09,40.2,39.99,40.02,578200.0,32.5973,32.6868,32.516,32.5404,578200.0
2014-12-17 15:00:00,40.02,40.18,39.88,40.16,655000.0,32.5404,32.6705,32.4266,32.6542,655000.0
2014-12-17 15:30:00,40.16,40.3,40.1,40.22,1168200.0,32.6542,32.7681,32.6054,32.703,1168200.0
2014-12-18 09:30:00,40.77,40.82,40.3,40.35,1382000.0,33.1502,33.1909,32.7681,32.8087,1382000.0
2014-12-18 10:00:00,40.35,40.42,40.27,40.31,1016800.0,32.8087,32.8656,32.7437,32.7762,1016800.0
2014-12-18 10:30:00,40.31,40.41,40.13,40.19,969800.0,32.7762,32.8575,32.6298,32.6786,969800.0
2014-12-18 11:00:00,40.19,40.19,40.01,40.16,788800.0,32.6786,32.6786,32.5323,32.6542,788800.0
2014-12-18 11:30:00,40.17,40.27,40.13,40.22,492400.0,32.6624,32.7437,32.6298,32.703,492400.0
2014-12-18 12:00:00,40.21,40.25,40.15,40.21,516200.0,32.6949,32.7274,32.6461,32.6949,516200.0
2014-12-18 12:30:00,40.21,40.46,40.2,40.46,404800.0,32.6949,32.8982,32.6868,32.8982,404800.0
2014-12-18 13:00:00,40.47,40.49,40.31,40.33,566400.0,32.9063,32.9226,32.7762,32.7925,566400.0
2014-12-18 13:30:00,40.32,40.37,40.22,40.28,567200.0,32.7843,32.825,32.703,32.7518,567200.0
2014-12-18 14:00:00,40.29,40.29,39.88,39.91,1567800.0,32.7599,32.7599,32.4266,32.451,1567800.0
2014-12-18 14:30:00,39.91,39.92,39.7,39.74,1431000.0,32.451,32.4591,32.2802,32.3127,1431000.0
2014-12-18 15:00:00,39.74,39.77,39.63,39.66,1909400.0,32.3127,32.3371,32.2233,32.2477,1909400.0
2014-12-18 15:30:00,39.66,40.01,39.65,40.01,3269200.0,32.2477,32.5323,32.2396,32.5323,3269200.0
2014-12-19 09:30:00,40.08,40.15,39.85,39.9,4397400.0,32.5892,32.6461,32.4022,32.4428,4397400.0
2014-12-19 10:00:00,39.9,39.93,39.77,39.83,607000.0,32.4428,32.4672,32.3371,32.3859,607000.0
2014-12-19 10:30:00,39.83,39.88,39.72,39.85,639800.0,32.3859,32.4266,32.2965,32.4022,639800.0
2014-12-19 11:00:00,39.85,39.88,39.76,39.79,710800.0,32.4022,32.4266,32.329,32.3534,710800.0
2014-12-19 11:30:00,39.8,39.85,39.77,39.8,557800.0,32.3615,32.4022,32.3371,32.3615,557800.0
2014-12-19 12:00:00,39.8,39.82,39.75,39.81,406400.0,32.3615,32.3778,32.3209,32.3696,406400.0
2014-12-19 12:30:00,39.81,39.97,39.79,39.88,441200.0,32.3696,32.4997,32.3534,32.4266,441200.0
2014-12-19 13:00:00,39.88,39.92,39.72,39.76,649800.0,32.4266,32.4591,32.2965,32.329,649800.0
2014-12-19 13:30:00,39.76,39.84,39.74,39.78,521800.0,32.329,32.394,32.3127,32.3453,521800.0
2014-12-19 14:00:00,39.79,39.84,39.77,39.83,458600.0,32.3534,32.394,32.3371,32.3859,458600.0
2014-12-19 14:30:00,39.83,39.93,39.79,39.91,476400.0,32.3859,32.4672,32.3534,32.451,476400.0
2014-12-19 15:00:00,39.91,39.92,39.83,39.92,777800.0,32.451,32.4591,32.3859,32.4591,777800.0
2014-12-19 15:30:00,39.92,39.92,39.71,39.72,2550800.0,32.4591,32.4591,32.2883,32.2965,2550800.0
2014-12-22 09:30:00,39.93,40.18,39.89,39.99,705800.0,32.4672,32.6705,32.4347,32.516,705800.0
2014-12-22 10:00:00,39.98,40.09,39.88,39.98,508400.0,32.5079,32.5973,32.4266,32.5079,508400.0
2014-12-22 10:30:00,39.99,40.04,39.95,39.95,377000.0,32.516,32.5567,32.4835,32.4835,377000.0
2014-12-22 11:00:00,39.96,40.02,39.88,40.02,459000.0,32.4916,32.5404,32.4266,32.5404,459000.0
2014-12-22 11:30:00,40.02,40.03,39.9,39.9,347800.0,32.5404,32.5485,32.4428,32.4428,347800.0
2014-12-22 12:00:00,39.9,40.03,39.88,39.99,356800.0,32.4428,32.5485,32.4266,32.516,356800.0
2014-12-22 12:30:00,39.99,40.13,39.95,40.13,543800.0,32.516,32.6298,32.4835,32.6298,543800.0
2014-12-22 13:00:00,40.13,40.13,40.04,40.05,365800.0,32.6298,32.6298,32.5567,32.5648,365800.0
2014-12-22 13:30:00,40.05,40.07,39.99,39.99,291600.0,32.5648,32.5811,32.516,32.516,291600.0
2014-12-22 14:00:00,40.0,40.06,39.97,40.05,384200.0,32.5241,32.5729,32.4997,32.5648,384200.0
2014-12-22 14:30:00,40.06,40.18,40.02,40.16,363600.0,32.5729,32.6705,32.5404,32.6542,363600.0
2014-12-22 15:00:00,40.16,40.27,40.15,40.27,550800.0,32.6542,32.7437,32.6461,32.7437,550800.0
2014-12-22 15:30:00,40.27,40.27,40.22,40.27,1041200.0,32.7437,32.7437,32.703,32.7437,1041200.0
2014-12-23 09:30:00,40.76,40.85,40.57,40.85,1160200.0,33.1421,33.2153,32.9876,33.2153,1160200.0
2014-12-23 10:00:00,40.85,40.95,40.84,40.9,1136400.0,33.2153,33.2966,33.2071,33.2559,1136400.0
2014-12-23 10:30:00,40.9,41.0,40.85,40.97,858800.0,33.2559,33.3372,33.2153,33.3128,858800.0
2014-12-23 11:00:00,40.97,41.02,40.95,40.99,549800.0,33.3128,33.3535,33.2966,33.3291,549800.0
2014-12-23 11:30:00,40.99,41.02,40.88,40.96,282400.0,33.3291,33.3535,33.2397,33.3047,282400.0
2014-12-23 12:00:00,40.96,40.99,40.88,40.97,337200.0,33.3047,33.3291,33.2397,33.3128,337200.0
2014-12-23 12:30:00,40.96,40.99,40.9,40.92,252000.0,33.3047,33.3291,33.2559,33.2722,252000.0
2014-12-23 13:00:00,40.92,40.93,40.84,40.87,256600.0,33.2722,33.2803,33.2071,33.2315,256600.0
2014-12-23 13:30:00,40.86,40.9,40.84,40.86,220600.0,33.2234,33.2559,33.2071,33.2234,220600.0
2014-12-23 14:00:00,40.86,40.87,40.77,40.79,312200.0,33.2234,33.2315,33.1502,33.1665,312200.0
2014-12-23 14:30:00,40.79,40.85,40.78,40.82,234400.0,33.1665,33.2153,33.1584,33.1909,234400.0
2014-12-23 15:00:00,40.82,40.85,40.74,40.77,349600.0,33.1909,33.2153,33.1258,33.1502,349600.0
2014-12-23 15:30:00,40.77,40.77,40.69,40.72,855800.0,33.1502,33.1502,33.0852,33.1096,855800.0
2014-12-24 09:30:00,40.74,40.93,40.69,40.87,453000.0,33.1258,33.2803,33.0852,33.2315,453000.0
2014-12-24 10:00:00,40.87,40.89,40.7,40.77,243200.0,33.2315,33.2478,33.0933,33.1502,243200.0
2014-12-24 10:30:00,40.77,40.77,40.69,40.73,339200.0,33.1502,33.1502,33.0852,33.1177,339200.0
2014-12-24 11:00:00,40.73,40.78,40.7,40.74,258000.0,33.1177,33.1584,33.0933,33.1258,258000.0
2014-12-24 11:30:00,40.74,40.76,40.65,40.65,176800.0,33.1258,33.1421,33.0527,33.0527,176800.0
2014-12-24 12:00:00,40.65,40.71,40.59,40.71,232800.0,33.0527,33.1014,33.0039,33.1014,232800.0
2014-12-24 12:30:00,40.71,40.72,40.63,40.64,341600.0,33.1014,33.1096,33.0364,33.0445,341600.0
2014-12-26 09:30:00,40.72,41.2,40.69,41.18,726600.0,33.1096,33.4999,33.0852,33.4836,726600.0
2014-12-26 10:00:00,41.17,41.18,40.98,40.99,325600.0,33.4755,33.4836,33.321,33.3291,325600.0
2014-12-26 10:30:00,40.99,41.02,40.93,40.99,247600.0,33.3291,33.3535,33.2803,33.3291,247600.0
2014-12-26 11:00:00,40.98,41.04,40.92,40.98,169600.0,33.321,33.3698,33.2722,33.321,169600.0
2014-12-26 11:30:00,40.97,41.05,40.94,40.96,193400.0,33.3128,33.3779,33.2885,33.3047,193400.0
2014-12-26 12:00:00,40.95,41.01,40.94,40.95,129000.0,33.2966,33.3454,33.2885,33.2966,129000.0
2014-12-26 12:30:00,40.95,40.95,40.91,40.94,143800.0,33.2966,33.2966,33.2641,33.2885,143800.0
2014-12-26 13:00:00,40.94,40.99,40.94,40.99,129200.0,33.2885,33.3291,33.2885,33.3291,129200.0
2014-12-26 13:30:00,40.99,41.05,40.99,41.01,190400.0,33.3291,33.3779,33.3291,33.3454,190400.0
2014-12-26 14:00:00,41.01,41.1,41.0,41.05,186800.0,33.3454,33.4186,33.3372,33.3779,186800.0
2014-12-26 14:30:00,41.05,41.06,40.95,40.95,186600.0,33.3779,33.386,33.2966,33.2966,186600.0
2014-12-26 15:00:00,40.95,40.98,40.9,40.95,232800.0,33.2966,33.321,33.2559,33.2966,232800.0
2014-12-26 15:30:00,40.95,41.01,40.91,40.92,622200.0,33.2966,33.3454,33.2641,33.2722,622200.0
2014-12-29 09:30:00,40.83,41.24,40.75,41.24,561800.0,33.199,33.5324,33.134,33.5324,561800.0
2014-12-29 10:00:00,41.25,41.27,41.02,41.1,459800.0,33.5405,33.5568,33.3535,33.4186,459800.0
2014-12-29 10:30:00,41.1,41.19,41.01,41.04,298400.0,33.4186,33.4917,33.3454,33.3698,298400.0
2014-12-29 11:00:00,41.03,41.1,41.02,41.04,193400.0,33.3616,33.4186,33.3535,33.3698,193400.0
2014-12-29 11:30:00,41.04,41.09,41.02,41.09,164200.0,33.3698,33.4104,33.3535,33.4104,164200.0
2014-12-29 12:00:00,41.1,41.13,41.06,41.07,174600.0,33.4186,33.4429,33.386,33.3942,174600.0
2014-12-29 12:30:00,41.07,41.12,41.06,41.12,178200.0,33.3942,33.4348,33.386,33.4348,178200.0
2014-12-29 13:00:00,41.12,41.13,41.06,41.08,155400.0,33.4348,33.4429,33.386,33.4023,155400.0
2014-12-29 13:30:00,41.09,41.1,41.02,41.08,201600.0,33.4104,33.4186,33.3535,33.4023,201600.0
2014-12-29 14:00:00,41.08,41.13,41.05,41.11,139600.0,33.4023,33.4429,33.3779,33.4267,139600.0
2014-12-29 14:30:00,41.11,41.21,41.1,41.2,345000.0,33.4267,33.508,33.4186,33.4999,345000.0
2014-12-29 15:00:00,41.2,41.23,41.15,41.16,268400.0,33.4999,33.5243,33.4592,33.4673,268400.0
2014-12-29 15:30:00,41.17,41.25,41.14,41.19,675000.0,33.4755,33.5405,33.4511,33.4917,675000.0
2014-12-30 09:30:00,41.04,41.44,41.0,41.26,553400.0,33.3698,33.695,33.3372,33.5486,553400.0
2014-12-30 10:00:00,41.26,41.33,41.18,41.24,427200.0,33.5486,33.6056,33.4836,33.5324,427200.0
2014-12-30 10:30:00,41.24,41.24,41.15,41.16,253400.0,33.5324,33.5324,33.4592,33.4673,253400.0
2014-12-30 11:00:00,41.15,41.16,41.07,41.1,167800.0,33.4592,33.4673,33.3942,33.4186,167800.0
2014-12-30 11:30:00,41.1,41.11,41.0,41.06,212200.0,33.4186,33.4267,33.3372,33.386,212200.0
2014-12-30 12:00:00,41.06,41.1,41.01,41.07,120800.0,33.386,33.4186,33.3454,33.3942,120800.0
2014-12-30 12:30:00,41.07,41.1,41.01,41.1,178000.0,33.3942,33.4186,33.3454,33.4186,178000.0
2014-12-30 13:00:00,41.1,41.15,41.05,41.07,246600.0,33.4186,33.4592,33.3779,33.3942,246600.0
2014-12-30 13:30:00,41.07,41.08,40.93,40.96,286000.0,33.3942,33.4023,33.2803,33.3047,286000.0
2014-12-30 14:00:00,40.97,41.04,40.96,40.98,181200.0,33.3128,33.3698,33.3047,33.321,181200.0
2014-12-30 14:30:00,40.97,41.05,40.96,41.01,183600.0,33.3128,33.3779,33.3047,33.3454,183600.0
2014-12-30 15:00:00,41.01,41.04,40.92,40.92,381200.0,33.3454,33.3698,33.2722,33.2722,381200.0
2014-12-30 15:30:00,40.92,41.02,40.9,40.9,988000.0,33.2722,33.3535,33.2559,33.2559,988000.0
2014-12-31 09:30:00,41.1,41.41,41.0,41.4,644400.0,33.4186,33.6706,33.3372,33.6625,644400.0
2014-12-31 10:00:00,41.41,41.48,41.35,41.45,481400.0,33.6706,33.7275,33.6218,33.7031,481400.0
2014-12-31 10:30:00,41.45,41.57,41.38,41.56,515000.0,33.7031,33.8007,33.6462,33.7926,515000.0
2014-12-31 11:00:00,41.56,41.63,41.55,41.6,545000.0,33.7926,33.8495,33.7844,33.8251,545000.0
2014-12-31 11:30:00,41.6,41.67,41.59,41.6,379600.0,33.8251,33.882,33.817,33.8251,379600.0
2014-12-31 12:00:00,41.6,41.62,41.47,41.51,622400.0,33.8251,33.8414,33.7194,33.7519,622400.0
2014-12-31 12:30:00,41.51,41.52,41.34,41.37,309400.0,33.7519,33.7601,33.6137,33.6381,309400.0
2014-12-31 13:00:00,41.38,41.41,41.28,41.31,262000.0,33.6462,33.6706,33.5649,33.5893,262000.0
2014-12-31 13:30:00,41.32,41.35,41.21,41.29,273400.0,33.5974,33.6218,33.508,33.573,273400.0
2014-12-31 14:00:00,41.29,41.29,41.1,41.15,380600.0,33.573,33.573,33.4186,33.4592,380600.0
2014-12-31 14:30:00,41.14,41.18,41.07,41.13,389000.0,33.4511,33.4836,33.3942,33.4429,389000.0
2014-12-31 15:00:00,41.14,41.21,41.09,41.18,504400.0,33.4511,33.508,33.4104,33.4836,504400.0
2014-12-31 15:30:00,41.17,41.19,41.01,41.03,1061600.0,33.4755,33.4917,33.3454,33.3616,1061600.0
2015-01-02 09:30:00,41.07,41.49,41.05,41.34,887800.0,33.3942,33.7357,33.3779,33.6137,887800.0
2015-01-02 10:00:00,41.33,41.4,41.27,41.28,664600.0,33.6056,33.6625,33.5568,33.5649,664600.0
2015-01-02 10:30:00,41.27,41.27,40.78,40.85,493000.0,33.5568,33.5568,33.1584,33.2153,493000.0
2015-01-02 11:00:00,40.85,40.85,40.58,40.67,372400.0,33.2153,33.2153,32.9957,33.0689,372400.0
2015-01-02 11:30:00,40.67,40.7,40.58,40.65,295800.0,33.0689,33.0933,32.9957,33.0527,295800.0
2015-01-02 12:00:00,40.65,40.76,40.57,40.6,224600.0,33.0527,33.1421,32.9876,33.012,224600.0
2015-01-02 12:30:00,40.59,40.65,40.53,40.57,244800.0,33.0039,33.0527,32.9551,32.9876,244800.0
2015-01-02 13:00:00,40.57,40.63,40.51,40.52,231000.0,32.9876,33.0364,32.9388,32.947,231000.0
2015-01-02 13:30:00,40.52,40.58,40.45,40.56,282000.0,32.947,32.9957,32.89,32.9795,282000.0
2015-01-02 14:00:00,40.56,40.68,40.52,40.6,246000.0,32.9795,33.077,32.947,33.012,246000.0
2015-01-02 14:30:00,40.6,40.68,40.6,40.6,245000.0,33.012,33.077,33.012,33.012,245000.0
2015-01-02 15:00:00,40.6,40.7,40.55,40.69,346000.0,33.012,33.0933,32.9713,33.0852,346000.0
2015-01-02 15:30:00,40.69,40.78,40.64,40.72,981600.0,33.0852,33.1584,33.0445,33.1096,981600.0
2015-01-05 09:30:00,40.07,40.3,39.93,40.22,1500400.0,32.5811,32.7681,32.4672,32.703,1500400.0
2015-01-05 10:00:00,40.22,40.34,40.1,40.1,964000.0,32.703,32.8006,32.6054,32.6054,964000.0
2015-01-05 10:30:00,40.1,40.23,39.97,40.12,1120200.0,32.6054,32.7112,32.4997,32.6217,1120200.0
2015-01-05 11:00:00,40.12,40.16,40.05,40.06,463800.0,32.6217,32.6542,32.5648,32.5729,463800.0
2015-01-05 11:30:00,40.06,40.18,40.05,40.08,435800.0,32.5729,32.6705,32.5648,32.5892,435800.0
2015-01-05 12:00:00,40.08,40.1,39.88,39.88,483800.0,32.5892,32.6054,32.4266,32.4266,483800.0
2015-01-05 12:30:00,39.88,39.93,39.74,39.77,447000.0,32.4266,32.4672,32.3127,32.3371,447000.0
2015-01-05 13:00:00,39.78,39.9,39.75,39.88,403000.0,32.3453,32.4428,32.3209,32.4266,403000.0
2015-01-05 13:30:00,39.88,39.99,39.85,39.94,307200.0,32.4266,32.516,32.4022,32.4754,307200.0
2015-01-05 14:00:00,39.94,39.97,39.87,39.92,398200.0,32.4754,32.4997,32.4184,32.4591,398200.0
2015-01-05 14:30:00,39.92,39.98,39.86,39.9,378000.0,32.4591,32.5079,32.4103,32.4428,378000.0
2015-01-05 15:00:00,39.9,39.99,39.9,39.96,591000.0,32.4428,32.516,32.4428,32.4916,591000.0
2015-01-05 15:30:00,39.96,40.05,39.93,39.95,1417600.0,32.4916,32.5648,32.4672,32.4835,1417600.0
2015-01-06 09:30:00,40.12,40.2,39.97,39.99,608400.0,32.6217,32.6868,32.4997,32.516,608400.0
2015-01-06 10:00:00,39.99,40.11,39.91,40.05,576000.0,32.516,32.6136,32.451,32.5648,576000.0
2015-01-06 10:30:00,40.05,40.05,39.71,39.72,519800.0,32.5648,32.5648,32.2883,32.2965,519800.0
2015-01-06 11:00:00,39.71,39.72,39.53,39.56,542400.0,32.2883,32.2965,32.142,32.1664,542400.0
2015-01-06 11:30:00,39.55,39.56,39.35,39.41,550000.0,32.1582,32.1664,31.9956,32.0444,550000.0
2015-01-06 12:00:00,39.42,39.42,39.28,39.34,473600.0,32.0525,32.0525,31.9387,31.9875,473600.0
2015-01-06 12:30:00,39.34,39.6,39.33,39.59,331800.0,31.9875,32.1989,31.9794,32.1908,331800.0
2015-01-06 13:00:00,39.58,39.58,39.41,39.5,407800.0,32.1826,32.1826,32.0444,32.1176,407800.0
2015-01-06 13:30:00,39.49,39.6,39.41,39.5,361200.0,32.1095,32.1989,32.0444,32.1176,361200.0
2015-01-06 14:00:00,39.5,39.54,39.36,39.54,390800.0,32.1176,32.1501,32.0038,32.1501,390800.0
2015-01-06 14:30:00,39.54,39.78,39.49,39.74,313000.0,32.1501,32.3453,32.1095,32.3127,313000.0
2015-01-06 15:00:00,39.74,39.9,39.69,39.89,389600.0,32.3127,32.4428,32.2721,32.4347,389600.0
2015-01-06 15:30:00,39.88,39.89,39.6,39.6,959000.0,32.4266,32.4347,32.1989,32.1989,959000.0
2015-01-07 09:30:00,39.86,40.17,39.7,40.08,924200.0,32.4103,32.6624,32.2802,32.5892,924200.0
2015-01-07 10:00:00,40.09,40.3,40.08,40.19,757600.0,32.5973,32.7681,32.5892,32.6786,757600.0
2015-01-07 10:30:00,40.19,40.19,40.04,40.1,442800.0,32.6786,32.6786,32.5567,32.6054,442800.0
2015-01-07 11:00:00,40.1,40.23,40.02,40.08,591800.0,32.6054,32.7112,32.5404,32.5892,591800.0
2015-01-07 11:30:00,40.08,40.38,40.08,40.38,412600.0,32.5892,32.8331,32.5892,32.8331,412600.0
2015-01-07 12:00:00,40.38,40.51,40.33,40.49,518000.0,32.8331,32.9388,32.7925,32.9226,518000.0
2015-01-07 12:30:00,40.49,40.55,40.28,40.29,457000.0,32.9226,32.9713,32.7518,32.7599,457000.0
2015-01-07 13:00:00,40.3,40.34,40.23,40.26,410800.0,32.7681,32.8006,32.7112,32.7355,410800.0
2015-01-07 13:30:00,40.26,40.45,40.25,40.37,250400.0,32.7355,32.89,32.7274,32.825,250400.0
2015-01-07 14:00:00,40.37,40.46,40.29,40.31,390600.0,32.825,32.8982,32.7599,32.7762,390600.0
2015-01-07 14:30:00,40.31,40.43,40.29,40.4,467600.0,32.7762,32.8738,32.7599,32.8494,467600.0
2015-01-07 15:00:00,40.4,40.51,40.38,40.49,690600.0,32.8494,32.9388,32.8331,32.9226,690600.0
2015-01-07 15:30:00,40.49,40.62,40.45,40.59,1656400.0,32.9226,33.0283,32.89,33.0039,1656400.0
2015-01-08 09:30:00,41.17,41.5,41.01,41.47,1394200.0,33.4755,33.7438,33.3454,33.7194,1394200.0
2015-01-08 10:00:00,41.48,41.5,41.16,41.17,736800.0,33.7275,33.7438,33.4673,33.4755,736800.0
2015-01-08 10:30:00,41.17,41.28,41.13,41.28,745000.0,33.4755,33.5649,33.4429,33.5649,745000.0
2015-01-08 11:00:00,41.29,41.42,41.29,41.35,432200.0,33.573,33.6787,33.573,33.6218,432200.0
2015-01-08 11:30:00,41.35,41.37,41.2,41.33,497200.0,33.6218,33.6381,33.4999,33.6056,497200.0
2015-01-08 12:00:00,41.33,41.36,41.27,41.34,283800.0,33.6056,33.63,33.5568,33.6137,283800.0
2015-01-08 12:30:00,41.34,41.41,41.29,41.4,367600.0,33.6137,33.6706,33.573,33.6625,367600.0
2015-01-08 13:00:00,41.38,41.55,41.38,41.51,528600.0,33.6462,33.7844,33.6462,33.7519,528600.0
2015-01-08 13:30:00,41.49,41.52,41.41,41.48,431600.0,33.7357,33.7601,33.6706,33.7275,431600.0
2015-01-08 14:00:00,41.48,41.54,41.45,41.53,463000.0,33.7275,33.7763,33.7031,33.7682,463000.0
2015-01-08 14:30:00,41.53,41.65,41.49,41.6,792600.0,33.7682,33.8658,33.7357,33.8251,792600.0
2015-01-08 15:00:00,41.6,41.63,41.46,41.55,957000.0,33.8251,33.8495,33.7113,33.7844,957000.0
2015-01-08 15:30:00,41.55,41.55,41.22,41.25,2690400.0,33.7844,33.7844,33.5161,33.5405,2690400.0
2015-01-09 09:30:00,40.53,40.76,40.24,40.35,3625000.0,32.9551,33.1421,32.7193,32.8087,3625000.0
2015-01-09 10:00:00,40.27,40.54,40.26,40.35,1804800.0,32.7437,32.9632,32.7355,32.8087,1804800.0
2015-01-09 10:30:00,40.34,40.35,39.88,39.96,2262800.0,32.8006,32.8087,32.4266,32.4916,2262800.0
2015-01-09 11:00:00,39.96,40.02,39.61,39.66,2938400.0,32.4916,32.5404,32.207,32.2477,2938400.0
2015-01-09 11:30:00,39.67,39.84,39.56,39.83,1992800.0,32.2558,32.394,32.1664,32.3859,1992800.0
2015-01-09 12:00:00,39.83,39.98,39.72,39.98,1504400.0,32.3859,32.5079,32.2965,32.5079,1504400.0
2015-01-09 12:30:00,39.98,40.06,39.94,39.99,1279400.0,32.5079,32.5729,32.4754,32.516,1279400.0
2015-01-09 13:00:00,39.99,39.99,39.81,39.93,895600.0,32.516,32.516,32.3696,32.4672,895600.0
2015-01-09 13:30:00,39.94,40.08,39.88,40.07,1335800.0,32.4754,32.5892,32.4266,32.5811,1335800.0
2015-01-09 14:00:00,40.06,40.07,39.88,39.94,1270400.0,32.5729,32.5811,32.4266,32.4754,1270400.0
2015-01-09 14:30:00,39.94,40.05,39.9,39.97,1302000.0,32.4754,32.5648,32.4428,32.4997,1302000.0
2015-01-09 15:00:00,39.97,40.05,39.92,39.97,1411600.0,32.4997,32.5648,32.4591,32.4997,1411600.0
2015-01-09 15:30:00,39.97,40.01,39.87,39.9,2432400.0,32.4997,32.5323,32.4184,32.4428,2432400.0
2015-01-12 09:30:00,40.15,40.29,40.0,40.02,1055400.0,32.6461,32.7599,32.5241,32.5404,1055400.0
2015-01-12 10:00:00,40.02,40.26,39.91,40.19,982600.0,32.5404,32.7355,32.451,32.6786,982600.0
2015-01-12 10:30:00,40.19,40.4,40.19,40.38,936400.0,32.6786,32.8494,32.6786,32.8331,936400.0
2015-01-12 11:00:00,40.38,40.42,40.26,40.3,500800.0,32.8331,32.8656,32.7355,32.7681,500800.0
2015-01-12 11:30:00,40.3,40.38,40.19,40.2,391800.0,32.7681,32.8331,32.6786,32.6868,391800.0
2015-01-12 12:00:00,40.2,40.35,40.2,40.26,299200.0,32.6868,32.8087,32.6868,32.7355,299200.0
2015-01-12 12:30:00,40.26,40.3,40.16,40.17,254200.0,32.7355,32.7681,32.6542,32.6624,254200.0
2015-01-12 13:00:00,40.17,40.24,40.08,40.09,352600.0,32.6624,32.7193,32.5892,32.5973,352600.0
2015-01-12 13:30:00,40.09,40.29,40.09,40.27,389600.0,32.5973,32.7599,32.5973,32.7437,389600.0
2015-01-12 14:00:00,40.27,40.34,40.2,40.23,645800.0,32.7437,32.8006,32.6868,32.7112,645800.0
2015-01-12 14:30:00,40.23,40.26,40.1,40.16,461000.0,32.7112,32.7355,32.6054,32.6542,461000.0
2015-01-12 15:00:00,40.16,40.26,40.14,40.2,604200.0,32.6542,32.7355,32.638,32.6868,604200.0
2015-01-12 15:30:00,40.21,40.24,40.09,40.12,1157600.0,32.6949,32.7193,32.5973,32.6217,1157600.0
2015-01-13 09:30:00,40.73,40.96,40.49,40.94,1726600.0,33.1177,33.3047,32.9226,33.2885,1726600.0
2015-01-13 10:00:00,40.95,40.99,40.87,40.97,658200.0,33.2966,33.3291,33.2315,33.3128,658200.0
2015-01-13 10:30:00,40.97,41.07,40.95,40.99,758400.0,33.3128,33.3942,33.2966,33.3291,758400.0
2015-01-13 11:00:00,40.99,41.0,40.77,40.95,733800.0,33.3291,33.3372,33.1502,33.2966,733800.0
2015-01-13 11:30:00,40.96,40.99,40.83,40.97,533000.0,33.3047,33.3291,33.199,33.3128,533000.0
2015-01-13 12:00:00,40.97,40.98,40.83,40.86,296400.0,33.3128,33.321,33.199,33.2234,296400.0
2015-01-13 12:30:00,40.85,40.85,40.74,40.84,317200.0,33.2153,33.2153,33.1258,33.2071,317200.0
2015-01-13 13:00:00,40.85,40.92,40.6,40.64,386800.0,33.2153,33.2722,33.012,33.0445,386800.0
2015-01-13 13:30:00,40.64,40.64,40.19,40.3,675800.0,33.0445,33.0445,32.6786,32.7681,675800.0
2015-01-13 14:00:00,40.29,40.35,40.07,40.34,812200.0,32.7599,32.8087,32.5811,32.8006,812200.0
2015-01-13 14:30:00,40.34,40.43,40.21,40.21,516800.0,32.8006,32.8738,32.6949,32.6949,516800.0
2015-01-13 15:00:00,40.21,40.37,40.15,40.27,578200.0,32.6949,32.825,32.6461,32.7437,578200.0
2015-01-13 15:30:00,40.27,40.52,40.26,40.44,1298200.0,32.7437,32.947,32.7355,32.8819,1298200.0
2015-01-14 09:30:00,40.02,40.12,39.92,40.07,762800.0,32.5404,32.6217,32.4591,32.5811,762800.0
2015-01-14 10:00:00,40.06,40.39,40.06,40.19,553800.0,32.5729,32.8412,32.5729,32.6786,553800.0
2015-01-14 10:30:00,40.18,40.37,40.04,40.22,712000.0,32.6705,32.825,32.5567,32.703,712000.0
2015-01-14 11:00:00,40.22,40.22,39.99,40.09,398800.0,32.703,32.703,32.516,32.5973,398800.0
2015-01-14 11:30:00,40.08,40.21,40.04,40.06,429000.0,32.5892,32.6949,32.5567,32.5729,429000.0
2015-01-14 12:00:00,40.06,40.11,39.91,39.93,535600.0,32.5729,32.6136,32.451,32.4672,535600.0
2015-01-14 12:30:00,39.93,40.09,39.9,40.08,434400.0,32.4672,32.5973,32.4428,32.5892,434400.0
2015-01-14 13:00:00,40.08,40.12,39.94,40.01,277800.0,32.5892,32.6217,32.4754,32.5323,277800.0
2015-01-14 13:30:00,39.99,40.0,39.81,39.96,350200.0,32.516,32.5241,32.3696,32.4916,350200.0
2015-01-14 14:00:00,39.97,40.12,39.95,40.1,401400.0,32.4997,32.6217,32.4835,32.6054,401400.0
2015-01-14 14:30:00,40.1,40.21,40.07,40.12,584000.0,32.6054,32.6949,32.5811,32.6217,584000.0
2015-01-14 15:00:00,40.12,40.3,40.1,40.27,622000.0,32.6217,32.7681,32.6054,32.7437,622000.0
2015-01-14 15:30:00,40.27,40.31,40.17,40.21,953200.0,32.7437,32.7762,32.6624,32.6949,953200.0
2015-01-15 09:30:00,40.3,40.45,39.63,39.71,866000.0,32.7681,32.89,32.2233,32.2883,866000.0
2015-01-15 10:00:00,39.7,39.97,39.6,39.97,804800.0,32.2802,32.4997,32.1989,32.4997,804800.0
2015-01-15 10:30:00,39.97,40.13,39.94,39.95,525600.0,32.4997,32.6298,32.4754,32.4835,525600.0
2015-01-15 11:00:00,39.95,40.09,39.85,39.87,349200.0,32.4835,32.5973,32.4022,32.4184,349200.0
2015-01-15 11:30:00,39.87,39.96,39.81,39.87,266800.0,32.4184,32.4916,32.3696,32.4184,266800.0
2015-01-15 12:00:00,39.88,39.94,39.82,39.87,236200.0,32.4266,32.4754,32.3778,32.4184,236200.0
2015-01-15 12:30:00,39.86,39.86,39.66,39.75,351000.0,32.4103,32.4103,32.2477,32.3209,351000.0
2015-01-15 13:00:00,39.76,39.96,39.73,39.9,364200.0,32.329,32.4916,32.3046,32.4428,364200.0
2015-01-15 13:30:00,39.9,39.99,39.85,39.88,304200.0,32.4428,32.516,32.4022,32.4266,304200.0
2015-01-15 14:00:00,39.88,39.93,39.85,39.91,377600.0,32.4266,32.4672,32.4022,32.451,377600.0
2015-01-15 14:30:00,39.91,39.98,39.89,39.95,410200.0,32.451,32.5079,32.4347,32.4835,410200.0
2015-01-15 15:00:00,39.94,39.98,39.81,39.94,386400.0,32.4754,32.5079,32.3696,32.4754,386400.0
2015-01-15 15:30:00,39.94,39.98,39.79,39.8,1279200.0,32.4754,32.5079,32.3534,32.3615,1279200.0
2015-01-16 09:30:00,39.63,39.9,39.5,39.85,1382800.0,32.2233,32.4428,32.1176,32.4022,1382800.0
2015-01-16 10:00:00,39.85,40.01,39.75,39.98,593800.0,32.4022,32.5323,32.3209,32.5079,593800.0
2015-01-16 10:30:00,39.96,40.18,39.93,40.13,544400.0,32.4916,32.6705,32.4672,32.6298,544400.0
2015-01-16 11:00:00,40.13,40.13,39.97,40.01,391800.0,32.6298,32.6298,32.4997,32.5323,391800.0
2015-01-16 11:30:00,40.02,40.07,39.97,40.01,306000.0,32.5404,32.5811,32.4997,32.5323,306000.0
2015-01-16 12:00:00,40.02,40.09,39.95,40.0,180600.0,32.5404,32.5973,32.4835,32.5241,180600.0
2015-01-16 12:30:00,40.0,40.21,39.99,40.13,253000.0,32.5241,32.6949,32.516,32.6298,253000.0
2015-01-16 13:00:00,40.13,40.15,40.04,40.06,267400.0,32.6298,32.6461,32.5567,32.5729,267400.0
2015-01-16 13:30:00,40.06,40.17,40.04,40.13,262800.0,32.5729,32.6624,32.5567,32.6298,262800.0
2015-01-16 14:00:00,40.13,40.19,40.1,40.17,345600.0,32.6298,32.6786,32.6054,32.6624,345600.0
2015-01-16 14:30:00,40.17,40.29,40.16,40.28,571000.0,32.6624,32.7599,32.6542,32.7518,571000.0
2015-01-16 15:00:00,40.27,40.29,40.18,40.21,448800.0,32.7437,32.7599,32.6705,32.6949,448800.0
2015-01-16 15:30:00,40.21,40.39,40.2,40.3,1671600.0,32.6949,32.8412,32.6868,32.7681,1671600.0
2015-01-20 09:30:00,40.4,40.69,40.3,40.34,1620600.0,32.8494,33.0852,32.7681,32.8006,1620600.0
2015-01-20 10:00:00,40.34,40.6,40.33,40.57,733800.0,32.8006,33.012,32.7925,32.9876,733800.0
2015-01-20 10:30:00,40.57,40.63,40.44,40.52,802800.0,32.9876,33.0364,32.8819,32.947,802800.0
2015-01-20 11:00:00,40.52,40.56,40.38,40.45,536000.0,32.947,32.9795,32.8331,32.89,536000.0
2015-01-20 11:30:00,40.44,40.49,40.17,40.39,415400.0,32.8819,32.9226,32.6624,32.8412,415400.0
2015-01-20 12:00:00,40.38,40.43,40.32,40.37,329600.0,32.8331,32.8738,32.7843,32.825,329600.0
2015-01-20 12:30:00,40.37,40.46,40.3,40.43,400200.0,32.825,32.8982,32.7681,32.8738,400200.0
2015-01-20 13:00:00,40.42,40.51,40.27,40.48,313400.0,32.8656,32.9388,32.7437,32.9144,313400.0
2015-01-20 13:30:00,40.48,40.54,40.46,40.49,503600.0,32.9144,32.9632,32.8982,32.9226,503600.0
2015-01-20 14:00:00,40.5,40.55,40.46,40.5,618600.0,32.9307,32.9713,32.8982,32.9307,618600.0
2015-01-20 14:30:00,40.49,40.72,40.49,40.65,721200.0,32.9226,33.1096,32.9226,33.0527,721200.0
2015-01-20 15:00:00,40.65,40.74,40.62,40.7,726000.0,33.0527,33.1258,33.0283,33.0933,726000.0
2015-01-20 15:30:00,40.7,40.73,40.6,40.6,1387800.0,33.0933,33.1177,33.012,33.012,1387800.0
2015-01-21 09:30:00,40.52,40.8,40.27,40.38,1189400.0,32.947,33.1746,32.7437,32.8331,1189400.0
2015-01-21 10:00:00,40.38,40.55,40.34,40.42,787400.0,32.8331,32.9713,32.8006,32.8656,787400.0
2015-01-21 10:30:00,40.42,40.56,40.34,40.49,694000.0,32.8656,32.9795,32.8006,32.9226,694000.0
2015-01-21 11:00:00,40.49,40.57,40.41,40.49,529200.0,32.9226,32.9876,32.8575,32.9226,529200.0
2015-01-21 11:30:00,40.5,40.55,40.42,40.51,549000.0,32.9307,32.9713,32.8656,32.9388,549000.0
2015-01-21 12:00:00,40.51,40.58,40.48,40.56,353000.0,32.9388,32.9957,32.9144,32.9795,353000.0
2015-01-21 12:30:00,40.56,40.59,40.43,40.46,413400.0,32.9795,33.0039,32.8738,32.8982,413400.0
2015-01-21 13:00:00,40.46,40.53,40.38,40.39,354200.0,32.8982,32.9551,32.8331,32.8412,354200.0
2015-01-21 13:30:00,40.39,40.45,40.31,40.35,770600.0,32.8412,32.89,32.7762,32.8087,770600.0
2015-01-21 14:00:00,40.35,40.58,40.33,40.55,655800.0,32.8087,32.9957,32.7925,32.9713,655800.0
2015-01-21 14:30:00,40.55,40.69,40.52,40.67,535000.0,32.9713,33.0852,32.947,33.0689,535000.0
2015-01-21 15:00:00,40.67,40.79,40.6,40.79,854200.0,33.0689,33.1665,33.012,33.1665,854200.0
2015-01-21 15:30:00,40.78,40.82,40.64,40.65,1438400.0,33.1584,33.1909,33.0445,33.0527,1438400.0
2015-01-22 09:30:00,40.68,40.94,40.45,40.5,4467600.0,33.077,33.2885,32.89,32.9307,4467600.0
2015-01-22 10:00:00,40.5,40.75,40.47,40.71,1088000.0,32.9307,33.134,32.9063,33.1014,1088000.0
2015-01-22 10:30:00,40.71,40.88,40.64,40.85,955200.0,33.1014,33.2397,33.0445,33.2153,955200.0
2015-01-22 11:00:00,40.85,40.95,40.79,40.84,698200.0,33.2153,33.2966,33.1665,33.2071,698200.0
2015-01-22 11:30:00,40.85,40.93,40.75,40.93,668000.0,33.2153,33.2803,33.134,33.2803,668000.0
2015-01-22 12:00:00,40.94,41.01,40.9,40.94,619400.0,33.2885,33.3454,33.2559,33.2885,619400.0
2015-01-22 12:30:00,40.94,41.13,40.92,41.06,777200.0,33.2885,33.4429,33.2722,33.386,777200.0
2015-01-22 13:00:00,41.06,41.12,40.88,40.93,541000.0,33.386,33.4348,33.2397,33.2803,541000.0
2015-01-22 13:30:00,40.93,41.01,40.92,40.96,816800.0,33.2803,33.3454,33.2722,33.3047,816800.0
2015-01-22 14:00:00,40.96,41.02,40.95,40.98,827800.0,33.3047,33.3535,33.2966,33.321,827800.0
2015-01-22 14:30:00,40.99,41.13,40.98,41.11,1283400.0,33.3291,33.4429,33.321,33.4267,1283400.0
2015-01-22 15:00:00,41.11,41.24,41.1,41.24,1420400.0,33.4267,33.5324,33.4186,33.5324,1420400.0
2015-01-22 15:30:00,41.24,41.42,41.2,41.37,2939000.0,33.5324,33.6787,33.4999,33.6381,2939000.0
2015-01-23 09:30:00,43.23,43.93,43.22,43.81,8944800.0,35.1505,35.7196,35.1423,35.6221,8944800.0
2015-01-23 10:00:00,43.81,44.23,43.79,43.97,4316400.0,35.6221,35.9636,35.6058,35.7522,4316400.0
2015-01-23 10:30:00,43.96,43.99,43.51,43.76,2915800.0,35.744,35.7684,35.3781,35.5814,2915800.0
2015-01-23 11:00:00,43.75,43.93,43.65,43.89,1695000.0,35.5733,35.7196,35.492,35.6871,1695000.0
2015-01-23 11:30:00,43.9,43.98,43.8,43.97,1603800.0,35.6952,35.7603,35.6139,35.7522,1603800.0
2015-01-23 12:00:00,43.97,44.24,43.97,44.11,1945800.0,35.7522,35.9717,35.7522,35.866,1945800.0
2015-01-23 12:30:00,44.11,44.17,43.99,44.06,1401000.0,35.866,35.9148,35.7684,35.8253,1401000.0
2015-01-23 13:00:00,44.06,44.06,43.84,43.9,1061000.0,35.8253,35.8253,35.6465,35.6952,1061000.0
2015-01-23 13:30:00,43.91,44.0,43.87,43.92,691800.0,35.7034,35.7766,35.6708,35.7115,691800.0
2015-01-23 14:00:00,43.93,44.1,43.84,44.09,820800.0,35.7196,35.8579,35.6465,35.8497,820800.0
2015-01-23 14:30:00,44.09,44.12,43.91,44.01,962200.0,35.8497,35.8741,35.7034,35.7847,962200.0
2015-01-23 15:00:00,44.01,44.07,43.95,44.07,1159400.0,35.7847,35.8335,35.7359,35.8335,1159400.0
2015-01-23 15:30:00,44.06,44.35,43.99,44.07,4884000.0,35.8253,36.0611,35.7684,35.8335,4884000.0
2015-01-26 09:30:00,44.05,44.25,43.71,44.09,2257200.0,35.8172,35.9798,35.5408,35.8497,2257200.0
2015-01-26 10:00:00,44.09,44.16,43.81,43.84,1225200.0,35.8497,35.9066,35.6221,35.6465,1225200.0
2015-01-26 10:30:00,43.83,43.97,43.81,43.9,951000.0,35.6383,35.7522,35.6221,35.6952,951000.0
2015-01-26 11:00:00,43.9,43.96,43.76,43.85,744600.0,35.6952,35.744,35.5814,35.6546,744600.0
2015-01-26 11:30:00,43.85,43.88,43.77,43.86,511200.0,35.6546,35.679,35.5895,35.6627,511200.0
2015-01-26 12:00:00,43.87,44.0,43.84,43.98,672800.0,35.6708,35.7766,35.6465,35.7603,672800.0
2015-01-26 12:30:00,43.97,44.05,43.92,43.94,614400.0,35.7522,35.8172,35.7115,35.7278,614400.0
2015-01-26 13:00:00,43.95,44.05,43.93,44.03,420400.0,35.7359,35.8172,35.7196,35.8009,420400.0
2015-01-26 13:30:00,44.04,44.09,44.0,44.01,548200.0,35.8091,35.8497,35.7766,35.7847,548200.0
2015-01-26 14:00:00,44.01,44.02,43.94,43.96,594000.0,35.7847,35.7928,35.7278,35.744,594000.0
2015-01-26 14:30:00,43.96,44.02,43.94,44.02,512800.0,35.744,35.7928,35.7278,35.7928,512800.0
2015-01-26 15:00:00,44.02,44.15,43.99,44.12,840800.0,35.7928,35.8985,35.7684,35.8741,840800.0
2015-01-26 15:30:00,44.12,44.13,44.04,44.06,1453200.0,35.8741,35.8823,35.8091,35.8253,1453200.0
2015-01-27 09:30:00,43.89,44.13,43.73,44.1,1235000.0,35.6871,35.8823,35.557,35.8579,1235000.0
2015-01-27 10:00:00,44.12,44.4,44.01,44.3,1155800.0,35.8741,36.1018,35.7847,36.0205,1155800.0
2015-01-27 10:30:00,44.29,44.29,43.97,44.17,898400.0,36.0124,36.0124,35.7522,35.9148,898400.0
2015-01-27 11:00:00,44.17,44.35,44.16,44.34,679800.0,35.9148,36.0611,35.9066,36.053,679800.0
2015-01-27 11:30:00,44.34,44.42,44.19,44.22,609600.0,36.053,36.1181,35.931,35.9554,609600.0
2015-01-27 12:00:00,44.21,44.41,44.16,44.4,478200.0,35.9473,36.1099,35.9066,36.1018,478200.0
2015-01-27 12:30:00,44.4,44.41,44.27,44.31,300000.0,36.1018,36.1099,35.9961,36.0286,300000.0
2015-01-27 13:00:00,44.32,44.42,44.23,44.4,456000.0,36.0367,36.1181,35.9636,36.1018,456000.0
2015-01-27 13:30:00,44.41,44.45,44.35,44.41,416400.0,36.1099,36.1424,36.0611,36.1099,416400.0
2015-01-27 14:00:00,44.41,44.6,44.39,44.6,678000.0,36.1099,36.2644,36.0937,36.2644,678000.0
2015-01-27 14:30:00,44.6,44.6,44.42,44.44,426800.0,36.2644,36.2644,36.1181,36.1343,426800.0
2015-01-27 15:00:00,44.44,44.48,44.22,44.22,824400.0,36.1343,36.1668,35.9554,35.9554,824400.0
2015-01-27 15:30:00,44.22,44.3,44.13,44.17,866000.0,35.9554,36.0205,35.8823,35.9148,866000.0
2015-01-28 09:30:00,44.38,44.8,44.29,44.71,1257600.0,36.0855,36.427,36.0124,36.3539,1257600.0
2015-01-28 10:00:00,44.7,44.74,44.42,44.52,1072400.0,36.3457,36.3782,36.1181,36.1994,1072400.0
2015-01-28 10:30:00,44.52,44.58,44.13,44.17,1098000.0,36.1994,36.2482,35.8823,35.9148,1098000.0
2015-01-28 11:00:00,44.17,44.44,44.13,44.33,664400.0,35.9148,36.1343,35.8823,36.0449,664400.0
2015-01-28 11:30:00,44.33,44.59,44.32,44.43,601800.0,36.0449,36.2563,36.0367,36.1262,601800.0
2015-01-28 12:00:00,44.43,44.55,44.4,44.54,407400.0,36.1262,36.2238,36.1018,36.2156,407400.0
2015-01-28 12:30:00,44.54,44.57,44.45,44.47,349600.0,36.2156,36.24,36.1424,36.1587,349600.0
2015-01-28 13:00:00,44.47,44.48,44.37,44.4,322400.0,36.1587,36.1668,36.0774,36.1018,322400.0
2015-01-28 13:30:00,44.39,44.53,44.35,44.35,418800.0,36.0937,36.2075,36.0611,36.0611,418800.0
2015-01-28 14:00:00,44.34,44.51,44.13,44.17,585000.0,36.053,36.1912,35.8823,35.9148,585000.0
2015-01-28 14:30:00,44.16,44.27,44.05,44.2,516400.0,35.9066,35.9961,35.8172,35.9392,516400.0
2015-01-28 15:00:00,44.2,44.28,43.98,44.02,703800.0,35.9392,36.0042,35.7603,35.7928,703800.0
2015-01-28 15:30:00,44.02,44.04,43.74,43.78,1869000.0,35.7928,35.8091,35.5651,35.5977,1869000.0
2015-01-29 09:30:00,43.98,44.2,43.79,44.04,864000.0,35.7603,35.9392,35.6058,35.8091,864000.0
2015-01-29 10:00:00,44.04,44.15,43.9,44.02,893000.0,35.8091,35.8985,35.6952,35.7928,893000.0
2015-01-29 10:30:00,44.02,44.05,43.84,44.05,504200.0,35.7928,35.8172,35.6465,35.8172,504200.0
2015-01-29 11:00:00,44.05,44.13,43.92,44.1,461800.0,35.8172,35.8823,35.7115,35.8579,461800.0
2015-01-29 11:30:00,44.1,44.18,44.07,44.12,749800.0,35.8579,35.9229,35.8335,35.8741,749800.0
2015-01-29 12:00:00,44.12,44.21,44.05,44.08,872400.0,35.8741,35.9473,35.8172,35.8416,872400.0
2015-01-29 12:30:00,44.08,44.24,44.02,44.23,652600.0,35.8416,35.9717,35.7928,35.9636,652600.0
2015-01-29 13:00:00,44.22,44.24,44.13,44.19,651000.0,35.9554,35.9717,35.8823,35.931,651000.0
2015-01-29 13:30:00,44.2,44.45,44.19,44.35,956200.0,35.9392,36.1424,35.931,36.0611,956200.0
2015-01-29 14:00:00,44.35,44.43,44.32,44.37,830600.0,36.0611,36.1262,36.0367,36.0774,830600.0
2015-01-29 14:30:00,44.37,44.48,44.34,44.4,792400.0,36.0774,36.1668,36.053,36.1018,792400.0
2015-01-29 15:00:00,44.4,44.58,44.37,44.52,750400.0,36.1018,36.2482,36.0774,36.1994,750400.0
2015-01-29 15:30:00,44.54,44.65,44.5,44.52,1597800.0,36.2156,36.3051,36.1831,36.1994,1597800.0
2015-01-30 09:30:00,44.29,44.47,44.05,44.07,973000.0,36.0124,36.1587,35.8172,35.8335,973000.0
2015-01-30 10:00:00,44.05,44.2,43.99,44.18,835000.0,35.8172,35.9392,35.7684,35.9229,835000.0
2015-01-30 10:30:00,44.17,44.27,43.95,44.2,549400.0,35.9148,35.9961,35.7359,35.9392,549400.0
2015-01-30 11:00:00,44.2,44.3,43.99,44.1,580000.0,35.9392,36.0205,35.7684,35.8579,580000.0
2015-01-30 11:30:00,44.09,44.23,43.97,44.23,411400.0,35.8497,35.9636,35.7522,35.9636,411400.0
2015-01-30 12:00:00,44.23,44.38,44.2,44.35,360800.0,35.9636,36.0855,35.9392,36.0611,360800.0
2015-01-30 12:30:00,44.35,44.38,44.13,44.15,370600.0,36.0611,36.0855,35.8823,35.8985,370600.0
2015-01-30 13:00:00,44.17,44.2,44.02,44.13,359800.0,35.9148,35.9392,35.7928,35.8823,359800.0
2015-01-30 13:30:00,44.13,44.23,44.1,44.18,296400.0,35.8823,35.9636,35.8579,35.9229,296400.0
2015-01-30 14:00:00,44.19,44.29,44.09,44.29,260600.0,35.931,36.0124,35.8497,36.0124,260600.0
2015-01-30 14:30:00,44.29,44.31,43.95,43.99,436200.0,36.0124,36.0286,35.7359,35.7684,436200.0
2015-01-30 15:00:00,43.99,44.02,43.76,43.89,750000.0,35.7684,35.7928,35.5814,35.6871,750000.0
2015-01-30 15:30:00,43.89,43.92,43.7,43.76,1389000.0,35.6871,35.7115,35.5326,35.5814,1389000.0
2015-02-02 09:30:00,43.81,43.89,43.15,43.16,1162200.0,35.6221,35.6871,35.0854,35.0935,1162200.0
2015-02-02 10:00:00,43.16,43.29,42.93,43.18,4287000.0,35.0935,35.1992,34.9065,35.1098,4287000.0
2015-02-02 10:30:00,43.18,43.42,43.06,43.31,678600.0,35.1098,35.305,35.0122,35.2155,678600.0
2015-02-02 11:00:00,43.31,43.7,43.3,43.7,473800.0,35.2155,35.5326,35.2074,35.5326,473800.0
2015-02-02 11:30:00,43.7,43.88,43.63,43.72,530400.0,35.5326,35.679,35.4757,35.5489,530400.0
2015-02-02 12:00:00,43.72,43.76,43.59,43.64,416600.0,35.5489,35.5814,35.4432,35.4838,416600.0
2015-02-02 12:30:00,43.65,43.71,43.48,43.49,306400.0,35.492,35.5408,35.3537,35.3619,306400.0
2015-02-02 13:00:00,43.5,43.72,43.44,43.67,486800.0,35.37,35.5489,35.3212,35.5082,486800.0
2015-02-02 13:30:00,43.68,43.74,43.37,43.41,379400.0,35.5164,35.5651,35.2643,35.2968,379400.0
2015-02-02 14:00:00,43.4,43.71,43.38,43.71,302000.0,35.2887,35.5408,35.2724,35.5408,302000.0
2015-02-02 14:30:00,43.7,43.73,43.54,43.63,430600.0,35.5326,35.557,35.4025,35.4757,430600.0
2015-02-02 15:00:00,43.65,43.82,43.63,43.74,562400.0,35.492,35.6302,35.4757,35.5651,562400.0
2015-02-02 15:30:00,43.75,44.05,43.72,43.99,1120400.0,35.5733,35.8172,35.5489,35.7684,1120400.0
2015-02-03 09:30:00,43.97,44.05,43.63,43.7,1113400.0,35.8814,35.9467,35.604,35.6611,1113400.0
2015-02-03 10:00:00,43.7,43.79,43.48,43.71,783000.0,35.6611,35.7346,35.4816,35.6693,783000.0
2015-02-03 10:30:00,43.72,43.73,43.47,43.49,460200.0,35.6774,35.6856,35.4734,35.4897,460200.0
2015-02-03 11:00:00,43.49,43.78,43.49,43.73,441200.0,35.4897,35.7264,35.4897,35.6856,441200.0
2015-02-03 11:30:00,43.73,43.82,43.62,43.63,405600.0,35.6856,35.759,35.5958,35.604,405600.0
2015-02-03 12:00:00,43.63,43.77,43.56,43.72,378600.0,35.604,35.7182,35.5469,35.6774,378600.0
2015-02-03 12:30:00,43.73,43.76,43.62,43.67,375800.0,35.6856,35.7101,35.5958,35.6366,375800.0
2015-02-03 13:00:00,43.68,43.87,43.63,43.85,454400.0,35.6448,35.7998,35.604,35.7835,454400.0
2015-02-03 13:30:00,43.86,43.99,43.83,43.94,467200.0,35.7917,35.8978,35.7672,35.857,467200.0
2015-02-03 14:00:00,43.94,43.98,43.84,43.87,424200.0,35.857,35.8896,35.7754,35.7998,424200.0
2015-02-03 14:30:00,43.87,43.98,43.85,43.96,413800.0,35.7998,35.8896,35.7835,35.8733,413800.0
2015-02-03 15:00:00,43.96,44.15,43.95,44.13,631000.0,35.8733,36.0283,35.8651,36.012,631000.0
2015-02-03 15:30:00,44.13,44.24,44.09,44.24,1215800.0,36.012,36.1018,35.9794,36.1018,1215800.0
2015-02-04 09:30:00,44.0,44.41,43.99,44.37,878800.0,35.9059,36.2405,35.8978,36.2079,878800.0
2015-02-04 10:00:00,44.38,44.52,44.28,44.38,700800.0,36.216,36.3303,36.1344,36.216,700800.0
2015-02-04 10:30:00,44.38,44.66,44.35,44.64,731600.0,36.216,36.4445,36.1915,36.4282,731600.0
2015-02-04 11:00:00,44.63,44.72,44.58,44.62,603000.0,36.42,36.4935,36.3792,36.4119,603000.0
2015-02-04 11:30:00,44.63,44.71,44.6,44.65,722400.0,36.42,36.4853,36.3956,36.4364,722400.0
2015-02-04 12:00:00,44.65,44.66,44.59,44.62,782200.0,36.4364,36.4445,36.3874,36.4119,782200.0
2015-02-04 12:30:00,44.62,44.63,44.56,44.62,619400.0,36.4119,36.42,36.3629,36.4119,619400.0
2015-02-04 13:00:00,44.62,44.63,44.51,44.55,516800.0,36.4119,36.42,36.3221,36.3548,516800.0
2015-02-04 13:30:00,44.55,44.63,44.54,44.56,492400.0,36.3548,36.42,36.3466,36.3629,492400.0
2015-02-04 14:00:00,44.57,44.65,44.51,44.57,654200.0,36.3711,36.4364,36.3221,36.3711,654200.0
2015-02-04 14:30:00,44.58,44.59,44.44,44.45,534200.0,36.3792,36.3874,36.265,36.2731,534200.0
2015-02-04 15:00:00,44.44,44.54,44.35,44.53,870600.0,36.265,36.3466,36.1915,36.3384,870600.0
2015-02-04 15:30:00,44.53,44.54,44.16,44.35,1602200.0,36.3384,36.3466,36.0365,36.1915,1602200.0
2015-02-05 09:30:00,44.35,44.84,44.35,44.67,945200.0,36.1915,36.5914,36.1915,36.4527,945200.0
2015-02-05 10:00:00,44.67,44.83,44.67,44.72,549800.0,36.4527,36.5832,36.4527,36.4935,549800.0
2015-02-05 10:30:00,44.72,44.73,44.59,44.63,344400.0,36.4935,36.5016,36.3874,36.42,344400.0
2015-02-05 11:00:00,44.63,44.76,44.6,44.76,350400.0,36.42,36.5261,36.3956,36.5261,350400.0
2015-02-05 11:30:00,44.76,44.88,44.69,44.7,478400.0,36.5261,36.624,36.469,36.4772,478400.0
2015-02-05 12:00:00,44.69,44.88,44.65,44.69,557400.0,36.469,36.624,36.4364,36.469,557400.0
2015-02-05 12:30:00,44.69,44.77,44.67,44.7,337600.0,36.469,36.5343,36.4527,36.4772,337600.0
2015-02-05 13:00:00,44.7,44.76,44.63,44.75,370200.0,36.4772,36.5261,36.42,36.518,370200.0
2015-02-05 13:30:00,44.75,44.87,44.7,44.84,350000.0,36.518,36.6159,36.4772,36.5914,350000.0
2015-02-05 14:00:00,44.83,44.85,44.76,44.8,293000.0,36.5832,36.5996,36.5261,36.5588,293000.0
2015-02-05 14:30:00,44.8,44.84,44.72,44.78,320600.0,36.5588,36.5914,36.4935,36.5424,320600.0
2015-02-05 15:00:00,44.77,44.83,44.77,44.83,471000.0,36.5343,36.5832,36.5343,36.5832,471000.0
2015-02-05 15:30:00,44.83,44.84,44.76,44.82,975000.0,36.5832,36.5914,36.5261,36.5751,975000.0
2015-02-06 09:30:00,44.75,44.79,44.47,44.52,672800.0,36.518,36.5506,36.2895,36.3303,672800.0
2015-02-06 10:00:00,44.53,44.7,44.49,44.64,393800.0,36.3384,36.4772,36.3058,36.4282,393800.0
2015-02-06 10:30:00,44.64,44.8,44.61,44.63,528400.0,36.4282,36.5588,36.4037,36.42,528400.0
2015-02-06 11:00:00,44.63,44.67,44.55,44.67,438600.0,36.42,36.4527,36.3548,36.4527,438600.0
2015-02-06 11:30:00,44.66,44.68,44.58,44.59,316000.0,36.4445,36.4608,36.3792,36.3874,316000.0
2015-02-06 12:00:00,44.59,44.69,44.56,44.57,240000.0,36.3874,36.469,36.3629,36.3711,240000.0
2015-02-06 12:30:00,44.58,44.62,44.54,44.58,305200.0,36.3792,36.4119,36.3466,36.3792,305200.0
2015-02-06 13:00:00,44.57,44.62,44.48,44.54,317600.0,36.3711,36.4119,36.2976,36.3466,317600.0
2015-02-06 13:30:00,44.54,44.79,44.47,44.76,502000.0,36.3466,36.5506,36.2895,36.5261,502000.0
2015-02-06 14:00:00,44.76,44.84,44.71,44.73,624800.0,36.5261,36.5914,36.4853,36.5016,624800.0
2015-02-06 14:30:00,44.73,44.74,44.51,44.52,398800.0,36.5016,36.5098,36.3221,36.3303,398800.0
2015-02-06 15:00:00,44.51,44.55,44.37,44.38,702800.0,36.3221,36.3548,36.2079,36.216,702800.0
2015-02-06 15:30:00,44.39,44.51,44.34,44.51,866600.0,36.2242,36.3221,36.1834,36.3221,866600.0
2015-02-09 09:30:00,44.13,44.6,44.13,44.5,551200.0,36.012,36.3956,36.012,36.3139,551200.0
2015-02-09 10:00:00,44.51,44.52,44.25,44.26,301000.0,36.3221,36.3303,36.1099,36.1181,301000.0
2015-02-09 10:30:00,44.26,44.33,44.15,44.21,569000.0,36.1181,36.1752,36.0283,36.0773,569000.0
2015-02-09 11:00:00,44.21,44.29,44.07,44.27,423200.0,36.0773,36.1426,35.963,36.1263,423200.0
2015-02-09 11:30:00,44.28,44.31,44.19,44.19,276800.0,36.1344,36.1589,36.061,36.061,276800.0
2015-02-09 12:00:00,44.2,44.31,44.14,44.3,379000.0,36.0691,36.1589,36.0202,36.1507,379000.0
2015-02-09 12:30:00,44.31,44.44,44.31,44.34,240600.0,36.1589,36.265,36.1589,36.1834,240600.0
2015-02-09 13:00:00,44.34,44.41,44.32,44.32,186600.0,36.1834,36.2405,36.1671,36.1671,186600.0
2015-02-09 13:30:00,44.32,44.33,44.18,44.22,259200.0,36.1671,36.1752,36.0528,36.0855,259200.0
2015-02-09 14:00:00,44.22,44.38,44.22,44.35,374000.0,36.0855,36.216,36.0855,36.1915,374000.0
2015-02-09 14:30:00,44.35,44.43,44.27,44.27,287600.0,36.1915,36.2568,36.1263,36.1263,287600.0
2015-02-09 15:00:00,44.27,44.47,44.27,44.47,586000.0,36.1263,36.2895,36.1263,36.2895,586000.0
2015-02-09 15:30:00,44.47,44.52,44.38,44.42,1265600.0,36.2895,36.3303,36.216,36.2487,1265600.0
2015-02-10 09:30:00,44.66,45.37,44.66,45.27,1634000.0,36.4445,37.0239,36.4445,36.9423,1634000.0
2015-02-10 10:00:00,45.26,45.3,45.01,45.16,738800.0,36.9341,36.9668,36.7301,36.8525,738800.0
2015-02-10 10:30:00,45.16,45.18,44.94,45.1,513000.0,36.8525,36.8689,36.673,36.8036,513000.0
2015-02-10 11:00:00,45.1,45.23,45.07,45.18,345800.0,36.8036,36.9097,36.7791,36.8689,345800.0
2015-02-10 11:30:00,45.19,45.29,45.15,45.26,387200.0,36.877,36.9586,36.8444,36.9341,387200.0
2015-02-10 12:00:00,45.26,45.32,45.15,45.32,392400.0,36.9341,36.9831,36.8444,36.9831,392400.0
2015-02-10 12:30:00,45.32,45.32,45.19,45.27,772600.0,36.9831,36.9831,36.877,36.9423,772600.0
2015-02-10 13:00:00,45.27,45.33,45.22,45.24,532600.0,36.9423,36.9913,36.9015,36.9178,532600.0
2015-02-10 13:30:00,45.24,45.36,45.24,45.34,528600.0,36.9178,37.0157,36.9178,36.9994,528600.0
2015-02-10 14:00:00,45.34,45.45,45.34,45.43,938600.0,36.9994,37.0892,36.9994,37.0729,938600.0
2015-02-10 14:30:00,45.44,45.59,45.43,45.58,733800.0,37.081,37.2034,37.0729,37.1953,733800.0
2015-02-10 15:00:00,45.59,45.65,45.53,45.63,776600.0,37.2034,37.2524,37.1545,37.2361,776600.0
2015-02-10 15:30:00,45.63,45.69,45.57,45.59,2042200.0,37.2361,37.285,37.1871,37.2034,2042200.0
2015-02-11 09:30:00,45.58,45.9,45.57,45.74,740200.0,37.1953,37.4564,37.1871,37.3258,740200.0
2015-02-11 10:00:00,45.76,45.76,45.47,45.55,437400.0,37.3422,37.3422,37.1055,37.1708,437400.0
2015-02-11 10:30:00,45.54,45.67,45.46,45.5,384400.0,37.1626,37.2687,37.0974,37.13,384400.0
2015-02-11 11:00:00,45.5,45.63,45.5,45.59,316000.0,37.13,37.2361,37.13,37.2034,316000.0
2015-02-11 11:30:00,45.58,45.58,45.47,45.5,195600.0,37.1953,37.1953,37.1055,37.13,195600.0
2015-02-11 12:00:00,45.49,45.49,45.4,45.44,248200.0,37.1218,37.1218,37.0484,37.081,248200.0
2015-02-11 12:30:00,45.44,45.48,45.38,45.43,310600.0,37.081,37.1137,37.0321,37.0729,310600.0
2015-02-11 13:00:00,45.44,45.49,45.35,45.43,386200.0,37.081,37.1218,37.0076,37.0729,386200.0
2015-02-11 13:30:00,45.43,45.56,45.41,45.52,333600.0,37.0729,37.179,37.0565,37.1463,333600.0
2015-02-11 14:00:00,45.52,45.59,45.37,45.39,268600.0,37.1463,37.2034,37.0239,37.0402,268600.0
2015-02-11 14:30:00,45.4,45.49,45.36,45.42,307600.0,37.0484,37.1218,37.0157,37.0647,307600.0
2015-02-11 15:00:00,45.42,45.56,45.4,45.49,426400.0,37.0647,37.179,37.0484,37.1218,426400.0
2015-02-11 15:30:00,45.49,45.5,45.35,45.4,772400.0,37.1218,37.13,37.0076,37.0484,772400.0
2015-02-12 09:30:00,45.55,45.57,45.05,45.27,790800.0,37.1708,37.1871,36.7628,36.9423,790800.0
2015-02-12 10:00:00,45.27,45.46,45.23,45.35,360600.0,36.9423,37.0974,36.9097,37.0076,360600.0
2015-02-12 10:30:00,45.36,45.65,45.3,45.52,622400.0,37.0157,37.2524,36.9668,37.1463,622400.0
2015-02-12 11:00:00,45.52,45.56,45.45,45.48,290200.0,37.1463,37.179,37.0892,37.1137,290200.0
2015-02-12 11:30:00,45.48,45.62,45.46,45.55,273200.0,37.1137,37.2279,37.0974,37.1708,273200.0
2015-02-12 12:00:00,45.55,45.67,45.49,45.67,277400.0,37.1708,37.2687,37.1218,37.2687,277400.0
2015-02-12 12:30:00,45.67,45.79,45.62,45.78,382800.0,37.2687,37.3666,37.2279,37.3585,382800.0
2015-02-12 13:00:00,45.77,45.79,45.68,45.71,303000.0,37.3503,37.3666,37.2769,37.3014,303000.0
2015-02-12 13:30:00,45.71,45.79,45.66,45.68,296800.0,37.3014,37.3666,37.2606,37.2769,296800.0
2015-02-12 14:00:00,45.67,45.73,45.67,45.71,288200.0,37.2687,37.3177,37.2687,37.3014,288200.0
2015-02-12 14:30:00,45.71,45.87,45.67,45.85,401000.0,37.3014,37.4319,37.2687,37.4156,401000.0
2015-02-12 15:00:00,45.86,45.92,45.81,45.92,519800.0,37.4238,37.4727,37.383,37.4727,519800.0
2015-02-12 15:30:00,45.92,45.97,45.84,45.92,1073400.0,37.4727,37.5135,37.4074,37.4727,1073400.0
2015-02-13 09:30:00,45.99,45.99,45.55,45.63,672600.0,37.5299,37.5299,37.1708,37.2361,672600.0
2015-02-13 10:00:00,45.64,45.71,45.48,45.68,424000.0,37.2442,37.3014,37.1137,37.2769,424000.0
2015-02-13 10:30:00,45.68,45.7,45.53,45.67,322800.0,37.2769,37.2932,37.1545,37.2687,322800.0
2015-02-13 11:00:00,45.67,45.71,45.61,45.66,332200.0,37.2687,37.3014,37.2198,37.2606,332200.0
2015-02-13 11:30:00,45.66,45.68,45.55,45.66,289000.0,37.2606,37.2769,37.1708,37.2606,289000.0
2015-02-13 12:00:00,45.66,45.68,45.6,45.6,261400.0,37.2606,37.2769,37.2116,37.2116,261400.0
2015-02-13 12:30:00,45.59,45.66,45.56,45.63,252600.0,37.2034,37.2606,37.179,37.2361,252600.0
2015-02-13 13:00:00,45.63,45.66,45.57,45.58,216800.0,37.2361,37.2606,37.1871,37.1953,216800.0
2015-02-13 13:30:00,45.59,45.6,45.49,45.56,348000.0,37.2034,37.2116,37.1218,37.179,348000.0
2015-02-13 14:00:00,45.55,45.6,45.45,45.57,304600.0,37.1708,37.2116,37.0892,37.1871,304600.0
2015-02-13 14:30:00,45.57,45.65,45.52,45.63,227600.0,37.1871,37.2524,37.1463,37.2361,227600.0
2015-02-13 15:00:00,45.63,45.75,45.62,45.72,431400.0,37.2361,37.334,37.2279,37.3095,431400.0
2015-02-13 15:30:00,45.72,45.8,45.7,45.79,715000.0,37.3095,37.3748,37.2932,37.3666,715000.0
2015-02-17 09:30:00,45.83,45.91,45.66,45.73,691000.0,37.3993,37.4646,37.2606,37.3177,691000.0
2015-02-17 10:00:00,45.72,45.96,45.63,45.93,517000.0,37.3095,37.5054,37.2361,37.4809,517000.0
2015-02-17 10:30:00,45.94,45.95,45.77,45.81,325800.0,37.4891,37.4972,37.3503,37.383,325800.0
2015-02-17 11:00:00,45.81,46.02,45.79,45.98,415000.0,37.383,37.5543,37.3666,37.5217,415000.0
2015-02-17 11:30:00,45.99,46.1,45.97,45.98,322600.0,37.5299,37.6196,37.5135,37.5217,322600.0
2015-02-17 12:00:00,45.99,46.03,45.91,45.91,232800.0,37.5299,37.5625,37.4646,37.4646,232800.0
2015-02-17 12:30:00,45.92,46.09,45.9,46.08,208400.0,37.4727,37.6115,37.4564,37.6033,208400.0
2015-02-17 13:00:00,46.08,46.12,46.04,46.08,247600.0,37.6033,37.6359,37.5707,37.6033,247600.0
2015-02-17 13:30:00,46.08,46.08,45.99,46.03,208600.0,37.6033,37.6033,37.5299,37.5625,208600.0
2015-02-17 14:00:00,46.03,46.05,45.94,45.97,229400.0,37.5625,37.5788,37.4891,37.5135,229400.0
2015-02-17 14:30:00,45.97,46.05,45.95,45.98,255000.0,37.5135,37.5788,37.4972,37.5217,255000.0
2015-02-17 15:00:00,45.98,46.02,45.95,46.0,376600.0,37.5217,37.5543,37.4972,37.538,376600.0
2015-02-17 15:30:00,46.01,46.02,45.93,46.02,588600.0,37.5462,37.5543,37.4809,37.5543,588600.0
2015-02-18 09:30:00,46.1,46.46,46.0,46.38,943400.0,37.6196,37.9134,37.538,37.8481,943400.0
2015-02-18 10:00:00,46.36,46.37,46.16,46.34,467000.0,37.8318,37.84,37.6686,37.8155,467000.0
2015-02-18 10:30:00,46.34,46.43,46.27,46.37,389600.0,37.8155,37.8889,37.7583,37.84,389600.0
2015-02-18 11:00:00,46.36,46.41,46.32,46.41,397000.0,37.8318,37.8726,37.7991,37.8726,397000.0
2015-02-18 11:30:00,46.41,46.41,46.3,46.32,178600.0,37.8726,37.8726,37.7828,37.7991,178600.0
2015-02-18 12:00:00,46.31,46.36,46.24,46.3,186600.0,37.791,37.8318,37.7339,37.7828,186600.0
2015-02-18 12:30:00,46.29,46.34,46.27,46.28,230800.0,37.7747,37.8155,37.7583,37.7665,230800.0
2015-02-18 13:00:00,46.29,46.38,46.27,46.38,257400.0,37.7747,37.8481,37.7583,37.8481,257400.0
2015-02-18 13:30:00,46.38,46.4,46.34,46.38,193200.0,37.8481,37.8644,37.8155,37.8481,193200.0
2015-02-18 14:00:00,46.38,46.46,46.37,46.4,301800.0,37.8481,37.9134,37.84,37.8644,301800.0
2015-02-18 14:30:00,46.4,46.6,46.4,46.57,592400.0,37.8644,38.0276,37.8644,38.0032,592400.0
2015-02-18 15:00:00,46.58,46.67,46.53,46.56,528800.0,38.0113,38.0848,37.9705,37.995,528800.0
2015-02-18 15:30:00,46.56,46.57,46.48,46.51,659200.0,37.995,38.0032,37.9297,37.9542,659200.0
2015-02-19 09:30:00,46.58,46.89,46.57,46.85,813200.0,38.0113,38.2643,38.0032,38.2317,813200.0
2015-02-19 10:00:00,46.85,46.88,46.58,46.59,597800.0,38.2317,38.2561,38.0113,38.0195,597800.0
2015-02-19 10:30:00,46.59,46.73,46.55,46.69,472400.0,38.0195,38.1337,37.9868,38.1011,472400.0
2015-02-19 11:00:00,46.69,46.71,46.59,46.63,325600.0,38.1011,38.1174,38.0195,38.0521,325600.0
2015-02-19 11:30:00,46.63,46.67,46.52,46.62,258000.0,38.0521,38.0848,37.9624,38.044,258000.0
2015-02-19 12:00:00,46.62,46.69,46.59,46.66,228400.0,38.044,38.1011,38.0195,38.0766,228400.0
2015-02-19 12:30:00,46.65,46.69,46.57,46.69,209800.0,38.0684,38.1011,38.0032,38.1011,209800.0
2015-02-19 13:00:00,46.67,46.7,46.62,46.66,261400.0,38.0848,38.1092,38.044,38.0766,261400.0
2015-02-19 13:30:00,46.65,46.74,46.64,46.68,261000.0,38.0684,38.1419,38.0603,38.0929,261000.0
2015-02-19 14:00:00,46.69,46.71,46.57,46.57,264400.0,38.1011,38.1174,38.0032,38.0032,264400.0
2015-02-19 14:30:00,46.57,46.59,46.51,46.55,247800.0,38.0032,38.0195,37.9542,37.9868,247800.0
2015-02-19 15:00:00,46.56,46.69,46.56,46.65,302400.0,37.995,38.1011,37.995,38.0684,302400.0
2015-02-19 15:30:00,46.66,46.68,46.56,46.59,773800.0,38.0766,38.0929,37.995,38.0195,773800.0
2015-02-20 09:30:00,46.73,46.84,46.56,46.6,1358400.0,38.1337,38.2235,37.995,38.0276,1358400.0
2015-02-20 10:00:00,46.6,46.63,46.51,46.52,320400.0,38.0276,38.0521,37.9542,37.9624,320400.0
2015-02-20 10:30:00,46.52,46.6,46.49,46.6,350600.0,37.9624,38.0276,37.9379,38.0276,350600.0
2015-02-20 11:00:00,46.6,46.62,46.49,46.56,375200.0,38.0276,38.044,37.9379,37.995,375200.0
2015-02-20 11:30:00,46.56,46.63,46.53,46.59,348400.0,37.995,38.0521,37.9705,38.0195,348400.0
2015-02-20 12:00:00,46.58,46.62,46.56,46.57,172800.0,38.0113,38.044,37.995,38.0032,172800.0
2015-02-20 12:30:00,46.58,46.63,46.52,46.61,462200.0,38.0113,38.0521,37.9624,38.0358,462200.0
2015-02-20 13:00:00,46.61,46.68,46.58,46.68,229600.0,38.0358,38.0929,38.0113,38.0929,229600.0
2015-02-20 13:30:00,46.68,46.74,46.65,46.7,242000.0,38.0929,38.1419,38.0684,38.1092,242000.0
2015-02-20 14:00:00,46.7,46.73,46.6,46.63,254000.0,38.1092,38.1337,38.0276,38.0521,254000.0
2015-02-20 14:30:00,46.64,46.73,46.6,46.72,205000.0,38.0603,38.1337,38.0276,38.1256,205000.0
2015-02-20 15:00:00,46.72,46.78,46.72,46.75,343600.0,38.1256,38.1745,38.1256,38.15,343600.0
2015-02-20 15:30:00,46.76,46.79,46.73,46.76,750400.0,38.1582,38.1827,38.1337,38.1582,750400.0
2015-02-23 09:30:00,46.88,46.97,46.67,46.77,640600.0,38.2561,38.3296,38.0848,38.1664,640600.0
2015-02-23 10:00:00,46.77,46.81,46.56,46.6,456600.0,38.1664,38.199,37.995,38.0276,456600.0
2015-02-23 10:30:00,46.59,46.66,46.54,46.55,296200.0,38.0195,38.0766,37.9787,37.9868,296200.0
2015-02-23 11:00:00,46.55,46.78,46.55,46.7,350800.0,37.9868,38.1745,37.9868,38.1092,350800.0
2015-02-23 11:30:00,46.7,46.79,46.68,46.73,420800.0,38.1092,38.1827,38.0929,38.1337,420800.0
2015-02-23 12:00:00,46.73,46.8,46.68,46.71,241600.0,38.1337,38.1908,38.0929,38.1174,241600.0
2015-02-23 12:30:00,46.71,46.77,46.63,46.71,211200.0,38.1174,38.1664,38.0521,38.1174,211200.0
2015-02-23 13:00:00,46.71,46.72,46.64,46.65,136000.0,38.1174,38.1256,38.0603,38.0684,136000.0
2015-02-23 13:30:00,46.65,46.76,46.63,46.72,341400.0,38.0684,38.1582,38.0521,38.1256,341400.0
2015-02-23 14:00:00,46.72,46.79,46.72,46.77,213000.0,38.1256,38.1827,38.1256,38.1664,213000.0
2015-02-23 14:30:00,46.76,46.77,46.63,46.63,236400.0,38.1582,38.1664,38.0521,38.0521,236400.0
2015-02-23 15:00:00,46.63,46.66,46.6,46.64,310000.0,38.0521,38.0766,38.0276,38.0603,310000.0
2015-02-23 15:30:00,46.65,46.79,46.64,46.78,724600.0,38.0684,38.1827,38.0603,38.1745,724600.0
2015-02-24 09:30:00,46.72,46.78,46.58,46.74,447200.0,38.1256,38.1745,38.0113,38.1419,447200.0
2015-02-24 10:00:00,46.77,46.99,46.63,46.98,556200.0,38.1664,38.3459,38.0521,38.3377,556200.0
2015-02-24 10:30:00,46.98,46.99,46.77,46.8,333600.0,38.3377,38.3459,38.1664,38.1908,333600.0
2015-02-24 11:00:00,46.8,46.9,46.72,46.74,339000.0,38.1908,38.2725,38.1256,38.1419,339000.0
2015-02-24 11:30:00,46.74,46.77,46.65,46.67,271200.0,38.1419,38.1664,38.0684,38.0848,271200.0
2015-02-24 12:00:00,46.67,46.77,46.65,46.74,312600.0,38.0848,38.1664,38.0684,38.1419,312600.0
2015-02-24 12:30:00,46.74,46.93,46.64,46.76,517200.0,38.1419,38.2969,38.0603,38.1582,517200.0
2015-02-24 13:00:00,46.75,46.75,46.58,46.66,347800.0,38.15,38.15,38.0113,38.0766,347800.0
2015-02-24 13:30:00,46.66,46.74,46.65,46.69,357600.0,38.0766,38.1419,38.0684,38.1011,357600.0
2015-02-24 14:00:00,46.69,46.74,46.66,46.67,223800.0,38.1011,38.1419,38.0766,38.0848,223800.0
2015-02-24 14:30:00,46.67,46.7,46.61,46.62,264000.0,38.0848,38.1092,38.0358,38.044,264000.0
2015-02-24 15:00:00,46.62,46.74,46.62,46.71,364800.0,38.044,38.1419,38.044,38.1174,364800.0
2015-02-24 15:30:00,46.71,46.8,46.7,46.72,658200.0,38.1174,38.1908,38.1092,38.1256,658200.0
2015-02-25 09:30:00,46.65,46.99,46.63,46.83,862800.0,38.0684,38.3459,38.0521,38.2153,862800.0
2015-02-25 10:00:00,46.82,47.05,46.82,46.94,728600.0,38.2072,38.3949,38.2072,38.3051,728600.0
2015-02-25 10:30:00,46.94,47.05,46.92,46.95,494000.0,38.3051,38.3949,38.2888,38.3133,494000.0
2015-02-25 11:00:00,46.95,47.06,46.93,46.95,477800.0,38.3133,38.403,38.2969,38.3133,477800.0
2015-02-25 11:30:00,46.95,47.2,46.95,47.17,394800.0,38.3133,38.5173,38.3133,38.4928,394800.0
2015-02-25 12:00:00,47.17,47.19,47.12,47.18,301400.0,38.4928,38.5091,38.452,38.5009,301400.0
2015-02-25 12:30:00,47.17,47.27,47.15,47.15,332000.0,38.4928,38.5744,38.4765,38.4765,332000.0
2015-02-25 13:00:00,47.15,47.29,47.12,47.28,262200.0,38.4765,38.5907,38.452,38.5826,262200.0
2015-02-25 13:30:00,47.27,47.36,47.24,47.36,408400.0,38.5744,38.6478,38.5499,38.6478,408400.0
2015-02-25 14:00:00,47.35,47.42,47.24,47.27,475400.0,38.6397,38.6968,38.5499,38.5744,475400.0
2015-02-25 14:30:00,47.26,47.3,47.09,47.14,519400.0,38.5662,38.5989,38.4275,38.4683,519400.0
2015-02-25 15:00:00,47.14,47.19,47.02,47.12,587800.0,38.4683,38.5091,38.3704,38.452,587800.0
2015-02-25 15:30:00,47.12,47.19,47.08,47.13,1152200.0,38.452,38.5091,38.4193,38.4601,1152200.0
2015-02-26 09:30:00,47.15,47.38,47.04,47.23,862400.0,38.4765,38.6642,38.3867,38.5417,862400.0
2015-02-26 10:00:00,47.23,47.37,47.22,47.33,273200.0,38.5417,38.656,38.5336,38.6234,273200.0
2015-02-26 10:30:00,47.33,47.33,47.23,47.28,836400.0,38.6234,38.6234,38.5417,38.5826,836400.0
2015-02-26 11:00:00,47.29,47.41,47.24,47.3,309000.0,38.5907,38.6886,38.5499,38.5989,309000.0
2015-02-26 11:30:00,47.31,47.41,47.26,47.34,425800.0,38.607,38.6886,38.5662,38.6315,425800.0
2015-02-26 12:00:00,47.33,47.34,47.24,47.27,435800.0,38.6234,38.6315,38.5499,38.5744,435800.0
2015-02-26 12:30:00,47.27,47.4,47.24,47.38,315600.0,38.5744,38.6805,38.5499,38.6642,315600.0
2015-02-26 13:00:00,47.38,47.41,47.35,47.39,162800.0,38.6642,38.6886,38.6397,38.6723,162800.0
2015-02-26 13:30:00,47.39,47.42,47.27,47.3,261600.0,38.6723,38.6968,38.5744,38.5989,261600.0
2015-02-26 14:00:00,47.3,47.31,47.24,47.24,326200.0,38.5989,38.607,38.5499,38.5499,326200.0
2015-02-26 14:30:00,47.23,47.28,47.17,47.21,340000.0,38.5417,38.5826,38.4928,38.5254,340000.0
2015-02-26 15:00:00,47.21,47.26,47.11,47.22,531600.0,38.5254,38.5662,38.4438,38.5336,531600.0
2015-02-26 15:30:00,47.22,47.32,47.16,47.27,538000.0,38.5336,38.6152,38.4846,38.5744,538000.0
2015-02-27 09:30:00,47.4,47.4,47.07,47.11,699600.0,38.6805,38.6805,38.4112,38.4438,699600.0
2015-02-27 10:00:00,47.11,47.15,46.91,47.03,1294800.0,38.4438,38.4765,38.2806,38.3785,1294800.0
2015-02-27 10:30:00,47.02,47.1,46.96,47.05,351200.0,38.3704,38.4357,38.3214,38.3949,351200.0
2015-02-27 11:00:00,47.05,47.15,47.04,47.06,327200.0,38.3949,38.4765,38.3867,38.403,327200.0
2015-02-27 11:30:00,47.07,47.09,46.98,46.99,328600.0,38.4112,38.4275,38.3377,38.3459,328600.0
2015-02-27 12:00:00,46.99,47.0,46.85,46.9,354600.0,38.3459,38.3541,38.2317,38.2725,354600.0
2015-02-27 12:30:00,46.89,46.99,46.82,46.92,377600.0,38.2643,38.3459,38.2072,38.2888,377600.0
2015-02-27 13:00:00,46.92,46.92,46.84,46.88,294200.0,38.2888,38.2888,38.2235,38.2561,294200.0
2015-02-27 13:30:00,46.88,46.88,46.81,46.84,309600.0,38.2561,38.2561,38.199,38.2235,309600.0
2015-02-27 14:00:00,46.85,46.91,46.84,46.87,259200.0,38.2317,38.2806,38.2235,38.248,259200.0
2015-02-27 14:30:00,46.87,46.9,46.77,46.78,353200.0,38.248,38.2725,38.1664,38.1745,353200.0
2015-02-27 15:00:00,46.8,46.8,46.63,46.73,732400.0,38.1908,38.1908,38.0521,38.1337,732400.0
2015-02-27 15:30:00,46.73,46.77,46.65,46.74,1126600.0,38.1337,38.1664,38.0684,38.1419,1126600.0
2015-03-02 09:30:00,46.67,47.27,46.67,47.26,1189200.0,38.0848,38.5744,38.0848,38.5662,1189200.0
2015-03-02 10:00:00,47.24,47.27,47.02,47.06,561600.0,38.5499,38.5744,38.3704,38.403,561600.0
2015-03-02 10:30:00,47.07,47.27,47.01,47.24,511600.0,38.4112,38.5744,38.3622,38.5499,511600.0
2015-03-02 11:00:00,47.24,47.24,46.98,46.99,517000.0,38.5499,38.5499,38.3377,38.3459,517000.0
2015-03-02 11:30:00,46.99,47.05,46.94,46.97,319200.0,38.3459,38.3949,38.3051,38.3296,319200.0
2015-03-02 12:00:00,46.98,47.07,46.9,46.93,225800.0,38.3377,38.4112,38.2725,38.2969,225800.0
2015-03-02 12:30:00,46.94,47.0,46.88,47.0,348600.0,38.3051,38.3541,38.2561,38.3541,348600.0
2015-03-02 13:00:00,47.01,47.04,46.91,46.94,183800.0,38.3622,38.3867,38.2806,38.3051,183800.0
2015-03-02 13:30:00,46.94,47.02,46.93,46.95,338400.0,38.3051,38.3704,38.2969,38.3133,338400.0
2015-03-02 14:00:00,46.95,47.0,46.93,46.97,215200.0,38.3133,38.3541,38.2969,38.3296,215200.0
2015-03-02 14:30:00,46.97,47.08,46.96,47.07,235200.0,38.3296,38.4193,38.3214,38.4112,235200.0
2015-03-02 15:00:00,47.07,47.1,46.99,47.0,351400.0,38.4112,38.4357,38.3459,38.3541,351400.0
2015-03-02 15:30:00,47.0,47.13,46.98,47.12,974800.0,38.3541,38.4601,38.3377,38.452,974800.0
2015-03-03 09:30:00,47.03,47.1,46.65,46.85,659600.0,38.3785,38.4357,38.0684,38.2317,659600.0
2015-03-03 10:00:00,46.85,47.01,46.8,46.83,372800.0,38.2317,38.3622,38.1908,38.2153,372800.0
2015-03-03 10:30:00,46.83,46.97,46.81,46.92,587400.0,38.2153,38.3296,38.199,38.2888,587400.0
2015-03-03 11:00:00,46.92,46.93,46.8,46.85,249600.0,38.2888,38.2969,38.1908,38.2317,249600.0
2015-03-03 11:30:00,46.85,46.85,46.68,46.74,354600.0,38.2317,38.2317,38.0929,38.1419,354600.0
2015-03-03 12:00:00,46.74,46.75,46.63,46.65,222600.0,38.1419,38.15,38.0521,38.0684,222600.0
2015-03-03 12:30:00,46.64,46.88,46.6,46.87,297400.0,38.0603,38.2561,38.0276,38.248,297400.0
2015-03-03 13:00:00,46.85,46.9,46.77,46.88,200200.0,38.2317,38.2725,38.1664,38.2561,200200.0
2015-03-03 13:30:00,46.89,46.93,46.8,46.86,199000.0,38.2643,38.2969,38.1908,38.2398,199000.0
2015-03-03 14:00:00,46.86,46.99,46.85,46.95,345600.0,38.2398,38.3459,38.2317,38.3133,345600.0
2015-03-03 14:30:00,46.96,47.06,46.91,47.01,352600.0,38.3214,38.403,38.2806,38.3622,352600.0
2015-03-03 15:00:00,47.02,47.06,46.96,47.02,302200.0,38.3704,38.403,38.3214,38.3704,302200.0
2015-03-03 15:30:00,47.02,47.07,46.96,46.99,721200.0,38.3704,38.4112,38.3214,38.3459,721200.0
2015-03-04 09:30:00,47.03,47.1,46.01,46.38,1348400.0,38.3785,38.4357,37.5462,37.8481,1348400.0
2015-03-04 10:00:00,46.4,46.4,46.22,46.24,612200.0,37.8644,37.8644,37.7175,37.7339,612200.0
2015-03-04 10:30:00,46.24,46.44,46.23,46.44,473000.0,37.7339,37.8971,37.7257,37.8971,473000.0
2015-03-04 11:00:00,46.45,46.64,46.4,46.52,509200.0,37.9052,38.0603,37.8644,37.9624,509200.0
2015-03-04 11:30:00,46.52,46.62,46.46,46.54,275000.0,37.9624,38.044,37.9134,37.9787,275000.0
2015-03-04 12:00:00,46.54,46.6,46.44,46.57,316000.0,37.9787,38.0276,37.8971,38.0032,316000.0
2015-03-04 12:30:00,46.57,46.63,46.48,46.49,325800.0,38.0032,38.0521,37.9297,37.9379,325800.0
2015-03-04 13:00:00,46.49,46.58,46.44,46.46,277200.0,37.9379,38.0113,37.8971,37.9134,277200.0
2015-03-04 13:30:00,46.46,46.55,46.4,46.43,247000.0,37.9134,37.9868,37.8644,37.8889,247000.0
2015-03-04 14:00:00,46.43,46.49,46.34,46.44,308600.0,37.8889,37.9379,37.8155,37.8971,308600.0
2015-03-04 14:30:00,46.45,46.48,46.34,46.42,369200.0,37.9052,37.9297,37.8155,37.8808,369200.0
2015-03-04 15:00:00,46.43,46.47,46.38,46.44,444800.0,37.8889,37.9216,37.8481,37.8971,444800.0
2015-03-04 15:30:00,46.44,46.54,46.43,46.54,824400.0,37.8971,37.9787,37.8889,37.9787,824400.0
2015-03-05 09:30:00,46.64,46.97,46.53,46.86,507800.0,38.0603,38.3296,37.9705,38.2398,507800.0
2015-03-05 10:00:00,46.87,46.98,46.71,46.96,376400.0,38.248,38.3377,38.1174,38.3214,376400.0
2015-03-05 10:30:00,46.96,46.98,46.88,46.96,344400.0,38.3214,38.3377,38.2561,38.3214,344400.0
2015-03-05 11:00:00,46.95,46.97,46.88,46.91,456600.0,38.3133,38.3296,38.2561,38.2806,456600.0
2015-03-05 11:30:00,46.93,46.98,46.89,46.91,240600.0,38.2969,38.3377,38.2643,38.2806,240600.0
2015-03-05 12:00:00,46.92,46.93,46.8,46.84,209000.0,38.2888,38.2969,38.1908,38.2235,209000.0
2015-03-05 12:30:00,46.85,46.87,46.68,46.7,280800.0,38.2317,38.248,38.0929,38.1092,280800.0
2015-03-05 13:00:00,46.71,46.83,46.69,46.8,337000.0,38.1174,38.2153,38.1011,38.1908,337000.0
2015-03-05 13:30:00,46.8,46.88,46.75,46.85,167200.0,38.1908,38.2561,38.15,38.2317,167200.0
2015-03-05 14:00:00,46.85,46.88,46.8,46.81,185400.0,38.2317,38.2561,38.1908,38.199,185400.0
2015-03-05 14:30:00,46.81,46.93,46.79,46.91,227800.0,38.199,38.2969,38.1827,38.2806,227800.0
2015-03-05 15:00:00,46.92,46.92,46.8,46.8,308000.0,38.2888,38.2888,38.1908,38.1908,308000.0
2015-03-05 15:30:00,46.8,46.89,46.77,46.82,694800.0,38.1908,38.2643,38.1664,38.2072,694800.0
2015-03-06 09:30:00,46.67,46.85,46.36,46.43,562600.0,38.0848,38.2317,37.8318,37.8889,562600.0
2015-03-06 10:00:00,46.41,46.57,46.39,46.53,322200.0,37.8726,38.0032,37.8563,37.9705,322200.0
2015-03-06 10:30:00,46.53,46.59,46.45,46.48,258200.0,37.9705,38.0195,37.9052,37.9297,258200.0
2015-03-06 11:00:00,46.49,46.5,46.26,46.28,409000.0,37.9379,37.946,37.7502,37.7665,409000.0
2015-03-06 11:30:00,46.27,46.27,46.13,46.18,428000.0,37.7583,37.7583,37.6441,37.6849,428000.0
2015-03-06 12:00:00,46.18,46.21,46.02,46.09,477600.0,37.6849,37.7094,37.5543,37.6115,477600.0
2015-03-06 12:30:00,46.09,46.19,46.06,46.09,345400.0,37.6115,37.6931,37.587,37.6115,345400.0
2015-03-06 13:00:00,46.1,46.13,46.02,46.09,300800.0,37.6196,37.6441,37.5543,37.6115,300800.0
2015-03-06 13:30:00,46.08,46.13,46.05,46.08,170400.0,37.6033,37.6441,37.5788,37.6033,170400.0
2015-03-06 14:00:00,46.08,46.12,45.94,46.0,352600.0,37.6033,37.6359,37.4891,37.538,352600.0
2015-03-06 14:30:00,46.0,46.09,45.99,46.06,228200.0,37.538,37.6115,37.5299,37.587,228200.0
2015-03-06 15:00:00,46.05,46.15,46.02,46.06,467600.0,37.5788,37.6604,37.5543,37.587,467600.0
2015-03-06 15:30:00,46.06,46.11,45.98,46.11,833400.0,37.587,37.6278,37.5217,37.6278,833400.0
2015-03-09 09:30:00,46.2,46.36,46.13,46.29,604000.0,37.7012,37.8318,37.6441,37.7747,604000.0
2015-03-09 10:00:00,46.29,46.37,46.13,46.17,336000.0,37.7747,37.84,37.6441,37.6767,336000.0
2015-03-09 10:30:00,46.16,46.24,46.13,46.16,315400.0,37.6686,37.7339,37.6441,37.6686,315400.0
2015-03-09 11:00:00,46.17,46.38,46.05,46.36,419400.0,37.6767,37.8481,37.5788,37.8318,419400.0
2015-03-09 11:30:00,46.36,46.4,46.29,46.34,290000.0,37.8318,37.8644,37.7747,37.8155,290000.0
2015-03-09 12:00:00,46.33,46.35,46.19,46.2,255400.0,37.8073,37.8236,37.6931,37.7012,255400.0
2015-03-09 12:30:00,46.2,46.3,46.18,46.28,243000.0,37.7012,37.7828,37.6849,37.7665,243000.0
2015-03-09 13:00:00,46.28,46.4,46.27,46.4,210400.0,37.7665,37.8644,37.7583,37.8644,210400.0
2015-03-09 13:30:00,46.4,46.49,46.38,46.45,311600.0,37.8644,37.9379,37.8481,37.9052,311600.0
2015-03-09 14:00:00,46.46,46.46,46.37,46.4,256600.0,37.9134,37.9134,37.84,37.8644,256600.0
2015-03-09 14:30:00,46.4,46.48,46.35,46.46,278600.0,37.8644,37.9297,37.8236,37.9134,278600.0
2015-03-09 15:00:00,46.46,46.53,46.44,46.45,439600.0,37.9134,37.9705,37.8971,37.9052,439600.0
2015-03-09 15:30:00,46.45,46.57,46.44,46.52,837800.0,37.9052,38.0032,37.8971,37.9624,837800.0
2015-03-10 09:30:00,46.02,46.46,45.88,46.17,601800.0,37.5543,37.9134,37.4401,37.6767,601800.0
2015-03-10 10:00:00,46.16,46.26,46.05,46.1,449600.0,37.6686,37.7502,37.5788,37.6196,449600.0
2015-03-10 10:30:00,46.09,46.31,46.04,46.2,473600.0,37.6115,37.791,37.5707,37.7012,473600.0
2015-03-10 11:00:00,46.2,46.38,46.2,46.32,269800.0,37.7012,37.8481,37.7012,37.7991,269800.0
2015-03-10 11:30:00,46.32,46.35,46.15,46.15,267200.0,37.7991,37.8236,37.6604,37.6604,267200.0
2015-03-10 12:00:00,46.15,46.19,46.12,46.13,197400.0,37.6604,37.6931,37.6359,37.6441,197400.0
2015-03-10 12:30:00,46.12,46.28,46.11,46.18,205400.0,37.6359,37.7665,37.6278,37.6849,205400.0
2015-03-10 13:00:00,46.19,46.26,46.12,46.2,170000.0,37.6931,37.7502,37.6359,37.7012,170000.0
2015-03-10 13:30:00,46.2,46.26,46.15,46.23,176600.0,37.7012,37.7502,37.6604,37.7257,176600.0
2015-03-10 14:00:00,46.22,46.27,46.09,46.12,214800.0,37.7175,37.7583,37.6115,37.6359,214800.0
2015-03-10 14:30:00,46.13,46.17,46.07,46.1,259200.0,37.6441,37.6767,37.5951,37.6196,259200.0
2015-03-10 15:00:00,46.1,46.22,46.09,46.18,314200.0,37.6196,37.7175,37.6115,37.6849,314200.0
2015-03-10 15:30:00,46.18,46.24,46.1,46.1,929400.0,37.6849,37.7339,37.6196,37.6196,929400.0
2015-03-11 09:30:00,46.09,46.49,46.06,46.26,626800.0,37.6115,37.9379,37.587,37.7502,626800.0
2015-03-11 10:00:00,46.26,46.35,46.2,46.25,371800.0,37.7502,37.8236,37.7012,37.742,371800.0
2015-03-11 10:30:00,46.24,46.27,46.16,46.24,275400.0,37.7339,37.7583,37.6686,37.7339,275400.0
2015-03-11 11:00:00,46.24,46.26,46.1,46.16,401200.0,37.7339,37.7502,37.6196,37.6686,401200.0
2015-03-11 11:30:00,46.16,46.25,46.15,46.18,253400.0,37.6686,37.742,37.6604,37.6849,253400.0
2015-03-11 12:00:00,46.19,46.21,46.04,46.09,294400.0,37.6931,37.7094,37.5707,37.6115,294400.0
2015-03-11 12:30:00,46.09,46.16,46.06,46.1,228400.0,37.6115,37.6686,37.587,37.6196,228400.0
2015-03-11 13:00:00,46.1,46.1,45.96,46.01,351600.0,37.6196,37.6196,37.5054,37.5462,351600.0
2015-03-11 13:30:00,46.01,46.01,45.78,45.82,384600.0,37.5462,37.5462,37.3585,37.3911,384600.0
2015-03-11 14:00:00,45.82,45.98,45.8,45.96,384400.0,37.3911,37.5217,37.3748,37.5054,384400.0
2015-03-11 14:30:00,45.96,46.05,45.89,45.93,543400.0,37.5054,37.5788,37.4482,37.4809,543400.0
2015-03-11 15:00:00,45.93,45.94,45.71,45.74,758600.0,37.4809,37.4891,37.3014,37.3258,758600.0
2015-03-11 15:30:00,45.74,45.76,45.61,45.71,1165800.0,37.3258,37.3422,37.2198,37.3014,1165800.0
2015-03-12 09:30:00,45.99,46.24,45.92,46.24,523400.0,37.5299,37.7339,37.4727,37.7339,523400.0
2015-03-12 10:00:00,46.23,46.27,46.1,46.16,375000.0,37.7257,37.7583,37.6196,37.6686,375000.0
2015-03-12 10:30:00,46.16,46.24,46.13,46.2,259800.0,37.6686,37.7339,37.6441,37.7012,259800.0
2015-03-12 11:00:00,46.19,46.29,46.16,46.27,351800.0,37.6931,37.7747,37.6686,37.7583,351800.0
2015-03-12 11:30:00,46.27,46.38,46.26,46.32,429000.0,37.7583,37.8481,37.7502,37.7991,429000.0
2015-03-12 12:00:00,46.32,46.38,46.27,46.34,218800.0,37.7991,37.8481,37.7583,37.8155,218800.0
2015-03-12 12:30:00,46.34,46.4,46.31,46.39,195800.0,37.8155,37.8644,37.791,37.8563,195800.0
2015-03-12 13:00:00,46.4,46.44,46.33,46.35,215800.0,37.8644,37.8971,37.8073,37.8236,215800.0
2015-03-12 13:30:00,46.35,46.43,46.3,46.4,217200.0,37.8236,37.8889,37.7828,37.8644,217200.0
2015-03-12 14:00:00,46.4,46.52,46.37,46.51,293200.0,37.8644,37.9624,37.84,37.9542,293200.0
2015-03-12 14:30:00,46.52,46.59,46.47,46.58,298400.0,37.9624,38.0195,37.9216,38.0113,298400.0
2015-03-12 15:00:00,46.58,46.77,46.58,46.76,752800.0,38.0113,38.1664,38.0113,38.1582,752800.0
2015-03-12 15:30:00,46.76,46.77,46.62,46.69,1115800.0,38.1582,38.1664,38.044,38.1011,1115800.0
2015-03-13 09:30:00,46.49,47.19,46.34,46.74,783400.0,37.9379,38.5091,37.8155,38.1419,783400.0
2015-03-13 10:00:00,46.74,46.78,46.58,46.68,367200.0,38.1419,38.1745,38.0113,38.0929,367200.0
2015-03-13 10:30:00,46.68,46.81,46.36,46.37,353000.0,38.0929,38.199,37.8318,37.84,353000.0
2015-03-13 11:00:00,46.37,46.56,46.35,46.37,458400.0,37.84,37.995,37.8236,37.84,458400.0
2015-03-13 11:30:00,46.36,46.52,46.34,46.52,402400.0,37.8318,37.9624,37.8155,37.9624,402400.0
2015-03-13 12:00:00,46.52,46.59,46.44,46.59,260400.0,37.9624,38.0195,37.8971,38.0195,260400.0
2015-03-13 12:30:00,46.59,46.71,46.57,46.62,201800.0,38.0195,38.1174,38.0032,38.044,201800.0
2015-03-13 13:00:00,46.61,46.66,46.43,46.44,273400.0,38.0358,38.0766,37.8889,37.8971,273400.0
2015-03-13 13:30:00,46.44,46.57,46.44,46.49,169800.0,37.8971,38.0032,37.8971,37.9379,169800.0
2015-03-13 14:00:00,46.48,46.53,46.4,46.5,209000.0,37.9297,37.9705,37.8644,37.946,209000.0
2015-03-13 14:30:00,46.5,46.54,46.38,46.52,179200.0,37.946,37.9787,37.8481,37.9624,179200.0
2015-03-13 15:00:00,46.52,46.59,46.47,46.59,302600.0,37.9624,38.0195,37.9216,38.0195,302600.0
2015-03-13 15:30:00,46.59,46.75,46.57,46.64,806400.0,38.0195,38.15,38.0032,38.0603,806400.0
2015-03-16 09:30:00,47.0,47.19,46.87,47.06,662000.0,38.3541,38.5091,38.248,38.403,662000.0
2015-03-16 10:00:00,47.07,47.26,47.05,47.19,407000.0,38.4112,38.5662,38.3949,38.5091,407000.0
2015-03-16 10:30:00,47.2,47.31,47.16,47.21,374200.0,38.5173,38.607,38.4846,38.5254,374200.0
2015-03-16 11:00:00,47.21,47.28,47.14,47.23,320000.0,38.5254,38.5826,38.4683,38.5417,320000.0
2015-03-16 11:30:00,47.24,47.27,47.12,47.13,252800.0,38.5499,38.5744,38.452,38.4601,252800.0
2015-03-16 12:00:00,47.14,47.16,46.92,47.01,305000.0,38.4683,38.4846,38.2888,38.3622,305000.0
2015-03-16 12:30:00,47.0,47.05,46.99,47.02,145600.0,38.3541,38.3949,38.3459,38.3704,145600.0
2015-03-16 13:00:00,47.02,47.02,46.94,47.01,177200.0,38.3704,38.3704,38.3051,38.3622,177200.0
2015-03-16 13:30:00,47.01,47.06,46.97,47.04,372000.0,38.3622,38.403,38.3296,38.3867,372000.0
2015-03-16 14:00:00,47.04,47.08,47.01,47.05,304200.0,38.3867,38.4193,38.3622,38.3949,304200.0
2015-03-16 14:30:00,47.05,47.17,47.03,47.15,447600.0,38.3949,38.4928,38.3785,38.4765,447600.0
2015-03-16 15:00:00,47.15,47.19,47.05,47.06,515400.0,38.4765,38.5091,38.3949,38.403,515400.0
2015-03-16 15:30:00,47.07,47.07,46.98,47.02,943800.0,38.4112,38.4112,38.3377,38.3704,943800.0
2015-03-17 09:30:00,46.88,47.16,46.8,46.93,450600.0,38.2561,38.4846,38.1908,38.2969,450600.0
2015-03-17 10:00:00,46.92,47.09,46.88,47.09,364800.0,38.2888,38.4275,38.2561,38.4275,364800.0
2015-03-17 10:30:00,47.09,47.1,46.96,46.98,239200.0,38.4275,38.4357,38.3214,38.3377,239200.0
2015-03-17 11:00:00,46.97,46.99,46.83,46.89,254600.0,38.3296,38.3459,38.2153,38.2643,254600.0
2015-03-17 11:30:00,46.89,47.09,46.88,47.09,245400.0,38.2643,38.4275,38.2561,38.4275,245400.0
2015-03-17 12:00:00,47.09,47.2,47.02,47.14,436200.0,38.4275,38.5173,38.3704,38.4683,436200.0
2015-03-17 12:30:00,47.13,47.17,47.08,47.14,175600.0,38.4601,38.4928,38.4193,38.4683,175600.0
2015-03-17 13:00:00,47.13,47.21,47.09,47.19,165800.0,38.4601,38.5254,38.4275,38.5091,165800.0
2015-03-17 13:30:00,47.19,47.22,47.08,47.16,192600.0,38.5091,38.5336,38.4193,38.4846,192600.0
2015-03-17 14:00:00,47.16,47.2,47.11,47.13,163400.0,38.4846,38.5173,38.4438,38.4601,163400.0
2015-03-17 14:30:00,47.12,47.17,47.06,47.15,294600.0,38.452,38.4928,38.403,38.4765,294600.0
2015-03-17 15:00:00,47.15,47.24,47.15,47.21,247600.0,38.4765,38.5499,38.4765,38.5254,247600.0
2015-03-17 15:30:00,47.2,47.23,47.17,47.19,969000.0,38.5173,38.5417,38.4928,38.5091,969000.0
2015-03-18 09:30:00,47.0,47.05,46.81,46.88,609000.0,38.3541,38.3949,38.199,38.2561,609000.0
2015-03-18 10:00:00,46.88,46.99,46.86,46.94,364800.0,38.2561,38.3459,38.2398,38.3051,364800.0
2015-03-18 10:30:00,46.94,46.94,46.77,46.83,302000.0,38.3051,38.3051,38.1664,38.2153,302000.0
2015-03-18 11:00:00,46.83,46.96,46.81,46.93,325800.0,38.2153,38.3214,38.199,38.2969,325800.0
2015-03-18 11:30:00,46.93,46.95,46.8,46.82,249600.0,38.2969,38.3133,38.1908,38.2072,249600.0
2015-03-18 12:00:00,46.82,46.85,46.78,46.85,229800.0,38.2072,38.2317,38.1745,38.2317,229800.0
2015-03-18 12:30:00,46.85,46.96,46.83,46.93,329800.0,38.2317,38.3214,38.2153,38.2969,329800.0
2015-03-18 13:00:00,46.93,47.18,46.68,47.11,2580000.0,38.2969,38.5009,38.0929,38.4438,2580000.0
2015-03-18 13:30:00,47.11,47.66,46.96,47.47,1651000.0,38.4438,38.8926,38.3214,38.7376,1651000.0
2015-03-18 14:00:00,47.49,48.12,47.43,47.86,2404800.0,38.7539,39.268,38.705,39.0559,2404800.0
2015-03-18 14:30:00,47.85,48.08,47.81,48.06,1051200.0,39.0477,39.2354,39.0151,39.2191,1051200.0
2015-03-18 15:00:00,48.05,48.29,48.04,48.1,1159600.0,39.2109,39.4068,39.2027,39.2517,1159600.0
2015-03-18 15:30:00,48.1,48.17,47.88,47.92,1599400.0,39.2517,39.3088,39.0722,39.1048,1599400.0
2015-03-19 09:30:00,48.38,48.85,48.19,48.8,5642800.0,39.4802,39.8637,39.3252,39.8229,5642800.0
2015-03-19 10:00:00,48.81,48.85,48.65,48.78,1143600.0,39.8311,39.8637,39.7005,39.8066,1143600.0
2015-03-19 10:30:00,48.78,48.97,48.71,48.95,1061400.0,39.8066,39.9617,39.7495,39.9453,1061400.0
2015-03-19 11:00:00,48.96,49.25,48.84,49.14,1226200.0,39.9535,40.1902,39.8556,40.1004,1226200.0
2015-03-19 11:30:00,49.15,49.16,48.98,49.11,824400.0,40.1086,40.1167,39.9698,40.0759,824400.0
2015-03-19 12:00:00,49.11,49.11,48.98,49.01,539200.0,40.0759,40.0759,39.9698,39.9943,539200.0
2015-03-19 12:30:00,49.01,49.16,48.97,49.08,758600.0,39.9943,40.1167,39.9617,40.0514,758600.0
2015-03-19 13:00:00,49.08,49.4,49.07,49.36,1265800.0,40.0514,40.3126,40.0433,40.2799,1265800.0
2015-03-19 13:30:00,49.35,49.6,49.35,49.38,1446000.0,40.2718,40.4758,40.2718,40.2962,1446000.0
2015-03-19 14:00:00,49.38,49.56,49.37,49.44,606200.0,40.2962,40.4431,40.2881,40.3452,606200.0
2015-03-19 14:30:00,49.44,49.49,49.18,49.27,860800.0,40.3452,40.386,40.133,40.2065,860800.0
2015-03-19 15:00:00,49.26,49.27,49.09,49.09,999000.0,40.1983,40.2065,40.0596,40.0596,999000.0
2015-03-19 15:30:00,49.09,49.15,48.88,48.88,2591400.0,40.0596,40.1086,39.8882,39.8882,2591400.0
2015-03-20 09:30:00,49.22,49.45,48.92,49.24,3976000.0,40.1657,40.3534,39.9209,40.182,3976000.0
2015-03-20 10:00:00,49.26,49.34,49.14,49.2,882400.0,40.1983,40.2636,40.1004,40.1494,882400.0
2015-03-20 10:30:00,49.21,49.22,48.98,49.02,834400.0,40.1575,40.1657,39.9698,40.0025,834400.0
2015-03-20 11:00:00,49.02,49.13,48.99,49.1,538200.0,40.0025,40.0922,39.978,40.0678,538200.0
2015-03-20 11:30:00,49.09,49.11,48.88,49.01,679000.0,40.0596,40.0759,39.8882,39.9943,679000.0
2015-03-20 12:00:00,49.0,49.04,48.91,48.92,312200.0,39.9861,40.0188,39.9127,39.9209,312200.0
2015-03-20 12:30:00,48.92,48.96,48.51,48.68,1171400.0,39.9209,39.9535,39.5863,39.725,1171400.0
2015-03-20 13:00:00,48.68,48.9,48.63,48.86,639400.0,39.725,39.9045,39.6842,39.8719,639400.0
2015-03-20 13:30:00,48.86,48.87,48.74,48.74,422400.0,39.8719,39.8801,39.774,39.774,422400.0
2015-03-20 14:00:00,48.74,48.76,48.55,48.58,644600.0,39.774,39.7903,39.6189,39.6434,644600.0
2015-03-20 14:30:00,48.58,48.67,48.56,48.67,604000.0,39.6434,39.7169,39.6271,39.7169,604000.0
2015-03-20 15:00:00,48.67,48.69,48.53,48.56,683600.0,39.7169,39.7332,39.6026,39.6271,683600.0
2015-03-20 15:30:00,48.56,48.77,48.55,48.73,1847600.0,39.6271,39.7985,39.6189,39.7658,1847600.0
2015-03-23 09:30:00,48.86,48.95,48.35,48.48,1185800.0,39.8719,39.9453,39.4557,39.5618,1185800.0
2015-03-23 10:00:00,48.51,48.74,48.49,48.7,405400.0,39.5863,39.774,39.57,39.7413,405400.0
2015-03-23 10:30:00,48.7,48.7,48.58,48.6,475600.0,39.7413,39.7413,39.6434,39.6597,475600.0
2015-03-23 11:00:00,48.62,48.77,48.57,48.72,408600.0,39.676,39.7985,39.6352,39.7577,408600.0
2015-03-23 11:30:00,48.71,48.76,48.65,48.71,377600.0,39.7495,39.7903,39.7005,39.7495,377600.0
2015-03-23 12:00:00,48.71,48.75,48.66,48.73,300800.0,39.7495,39.7821,39.7087,39.7658,300800.0
2015-03-23 12:30:00,48.73,48.74,48.67,48.72,281200.0,39.7658,39.774,39.7169,39.7577,281200.0
2015-03-23 13:00:00,48.71,48.72,48.59,48.7,309800.0,39.7495,39.7577,39.6516,39.7413,309800.0
2015-03-23 13:30:00,48.7,48.73,48.66,48.66,222000.0,39.7413,39.7658,39.7087,39.7087,222000.0
2015-03-23 14:00:00,48.65,48.78,48.63,48.76,580400.0,39.7005,39.8066,39.6842,39.7903,580400.0
2015-03-23 14:30:00,48.77,48.87,48.74,48.82,310200.0,39.7985,39.8801,39.774,39.8393,310200.0
2015-03-23 15:00:00,48.81,48.89,48.78,48.86,388400.0,39.8311,39.8964,39.8066,39.8719,388400.0
2015-03-23 15:30:00,48.86,48.9,48.69,48.69,911000.0,39.8719,39.9045,39.7332,39.7332,911000.0
2015-03-24 09:30:00,48.56,48.68,48.38,48.63,834600.0,39.6271,39.725,39.4802,39.6842,834600.0
2015-03-24 10:00:00,48.63,48.93,48.63,48.9,526200.0,39.6842,39.929,39.6842,39.9045,526200.0
2015-03-24 10:30:00,48.91,48.98,48.88,48.97,342400.0,39.9127,39.9698,39.8882,39.9617,342400.0
2015-03-24 11:00:00,48.97,49.06,48.91,48.97,473000.0,39.9617,40.0351,39.9127,39.9617,473000.0
2015-03-24 11:30:00,48.97,49.17,48.97,49.12,474200.0,39.9617,40.1249,39.9617,40.0841,474200.0
2015-03-24 12:00:00,49.12,49.13,49.04,49.06,314400.0,40.0841,40.0922,40.0188,40.0351,314400.0
2015-03-24 12:30:00,49.08,49.08,48.96,48.97,362000.0,40.0514,40.0514,39.9535,39.9617,362000.0
2015-03-24 13:00:00,48.96,49.09,48.96,48.99,326200.0,39.9535,40.0596,39.9535,39.978,326200.0
2015-03-24 13:30:00,48.99,49.0,48.94,48.96,305800.0,39.978,39.9861,39.9372,39.9535,305800.0
2015-03-24 14:00:00,48.96,49.04,48.9,48.92,315200.0,39.9535,40.0188,39.9045,39.9209,315200.0
2015-03-24 14:30:00,48.92,48.99,48.88,48.98,337000.0,39.9209,39.978,39.8882,39.9698,337000.0
2015-03-24 15:00:00,48.99,49.08,48.9,48.91,529600.0,39.978,40.0514,39.9045,39.9127,529600.0
2015-03-24 15:30:00,48.91,48.99,48.9,48.96,1012200.0,39.9127,39.978,39.9045,39.9535,1012200.0
2015-03-25 09:30:00,49.07,49.24,48.7,48.88,887000.0,40.0433,40.182,39.7413,39.8882,887000.0
2015-03-25 10:00:00,48.87,48.92,48.77,48.84,434400.0,39.8801,39.9209,39.7985,39.8556,434400.0
2015-03-25 10:30:00,48.84,49.02,48.82,48.99,571400.0,39.8556,40.0025,39.8393,39.978,571400.0
2015-03-25 11:00:00,49.01,49.01,48.76,48.82,413600.0,39.9943,39.9943,39.7903,39.8393,413600.0
2015-03-25 11:30:00,48.82,48.85,48.42,48.54,790200.0,39.8393,39.8637,39.5128,39.6108,790200.0
2015-03-25 12:00:00,48.54,48.55,48.3,48.4,414600.0,39.6108,39.6189,39.4149,39.4965,414600.0
2015-03-25 12:30:00,48.4,48.4,48.26,48.27,409800.0,39.4965,39.4965,39.3823,39.3904,409800.0
2015-03-25 13:00:00,48.27,48.33,48.16,48.21,552600.0,39.3904,39.4394,39.3007,39.3415,552600.0
2015-03-25 13:30:00,48.21,48.23,48.16,48.2,578400.0,39.3415,39.3578,39.3007,39.3333,578400.0
2015-03-25 14:00:00,48.2,48.23,48.15,48.17,399400.0,39.3333,39.3578,39.2925,39.3088,399400.0
2015-03-25 14:30:00,48.17,48.19,48.09,48.13,532400.0,39.3088,39.3252,39.2435,39.2762,532400.0
2015-03-25 15:00:00,48.13,48.13,47.99,48.03,711200.0,39.2762,39.2762,39.1619,39.1946,711200.0
2015-03-25 15:30:00,48.03,48.13,47.88,47.88,1438800.0,39.1946,39.2762,39.0722,39.0722,1438800.0
2015-03-26 09:30:00,47.68,47.68,47.29,47.3,1391400.0,38.909,38.909,38.5907,38.5989,1391400.0
2015-03-26 10:00:00,47.31,47.35,46.83,46.85,1610000.0,38.607,38.6397,38.2153,38.2317,1610000.0
2015-03-26 10:30:00,46.85,47.42,46.85,47.32,970800.0,38.2317,38.6968,38.2317,38.6152,970800.0
2015-03-26 11:00:00,47.32,47.38,47.18,47.31,604600.0,38.6152,38.6642,38.5009,38.607,604600.0
2015-03-26 11:30:00,47.3,47.57,47.27,47.56,554600.0,38.5989,38.8192,38.5744,38.811,554600.0
2015-03-26 12:00:00,47.55,47.65,47.51,47.59,323200.0,38.8029,38.8845,38.7702,38.8355,323200.0
2015-03-26 12:30:00,47.6,47.73,47.57,47.7,444000.0,38.8437,38.9498,38.8192,38.9253,444000.0
2015-03-26 13:00:00,47.7,47.82,47.63,47.71,310000.0,38.9253,39.0232,38.8682,38.9334,310000.0
2015-03-26 13:30:00,47.71,47.88,47.71,47.85,270400.0,38.9334,39.0722,38.9334,39.0477,270400.0
2015-03-26 14:00:00,47.85,47.87,47.67,47.7,376600.0,39.0477,39.064,38.9008,38.9253,376600.0
2015-03-26 14:30:00,47.7,47.8,47.57,47.6,316400.0,38.9253,39.0069,38.8192,38.8437,316400.0
2015-03-26 15:00:00,47.6,47.65,47.54,47.57,382000.0,38.8437,38.8845,38.7947,38.8192,382000.0
2015-03-26 15:30:00,47.57,47.69,47.51,47.54,707600.0,38.8192,38.9171,38.7702,38.7947,707600.0
2015-03-27 09:30:00,47.48,47.98,47.48,47.84,1027000.0,38.7458,39.1538,38.7458,39.0395,1027000.0
2015-03-27 10:00:00,47.83,47.87,47.38,47.6,655800.0,39.0314,39.064,38.6642,38.8437,655800.0
2015-03-27 10:30:00,47.6,47.74,47.5,47.71,479600.0,38.8437,38.9579,38.7621,38.9334,479600.0
2015-03-27 11:00:00,47.71,47.8,47.64,47.66,384400.0,38.9334,39.0069,38.8763,38.8926,384400.0
2015-03-27 11:30:00,47.65,47.72,47.52,47.57,433800.0,38.8845,38.9416,38.7784,38.8192,433800.0
2015-03-27 12:00:00,47.57,47.64,47.52,47.59,353800.0,38.8192,38.8763,38.7784,38.8355,353800.0
2015-03-27 12:30:00,47.59,47.65,47.51,47.65,373200.0,38.8355,38.8845,38.7702,38.8845,373200.0
2015-03-27 13:00:00,47.66,47.68,47.59,47.59,272200.0,38.8926,38.909,38.8355,38.8355,272200.0
2015-03-27 13:30:00,47.59,47.65,47.57,47.6,263800.0,38.8355,38.8845,38.8192,38.8437,263800.0
2015-03-27 14:00:00,47.61,47.66,47.57,47.65,302800.0,38.8518,38.8926,38.8192,38.8845,302800.0
2015-03-27 14:30:00,47.65,47.65,47.58,47.62,281600.0,38.8845,38.8845,38.8274,38.86,281600.0
2015-03-27 15:00:00,47.62,47.63,47.51,47.58,659200.0,38.86,38.8682,38.7702,38.8274,659200.0
2015-03-27 15:30:00,47.57,47.6,47.51,47.54,1108600.0,38.8192,38.8437,38.7702,38.7947,1108600.0
2015-03-30 09:30:00,48.02,48.25,47.75,48.1,1277400.0,39.1864,39.3741,38.9661,39.2517,1277400.0
2015-03-30 10:00:00,48.11,48.24,47.92,47.94,536400.0,39.2599,39.366,39.1048,39.1211,536400.0
2015-03-30 10:30:00,47.95,48.05,47.87,47.95,361600.0,39.1293,39.2109,39.064,39.1293,361600.0
2015-03-30 11:00:00,47.97,48.09,47.94,47.98,344800.0,39.1456,39.2435,39.1211,39.1538,344800.0
2015-03-30 11:30:00,47.97,48.0,47.89,47.95,267200.0,39.1456,39.1701,39.0803,39.1293,267200.0
2015-03-30 12:00:00,47.96,48.04,47.95,48.0,199400.0,39.1375,39.2027,39.1293,39.1701,199400.0
2015-03-30 12:30:00,48.0,48.02,47.95,48.01,301600.0,39.1701,39.1864,39.1293,39.1783,301600.0
2015-03-30 13:00:00,48.01,48.08,47.98,48.03,226000.0,39.1783,39.2354,39.1538,39.1946,226000.0
2015-03-30 13:30:00,48.04,48.05,47.93,47.94,230000.0,39.2027,39.2109,39.113,39.1211,230000.0
2015-03-30 14:00:00,47.94,48.07,47.94,48.06,299600.0,39.1211,39.2272,39.1211,39.2191,299600.0
2015-03-30 14:30:00,48.05,48.09,48.01,48.08,224600.0,39.2109,39.2435,39.1783,39.2354,224600.0
2015-03-30 15:00:00,48.07,48.08,47.97,47.99,299600.0,39.2272,39.2354,39.1456,39.1619,299600.0
2015-03-30 15:30:00,47.99,48.04,47.93,47.99,816800.0,39.1619,39.2027,39.113,39.1619,816800.0
2015-03-31 09:30:00,48.09,48.1,47.63,47.67,901600.0,39.2435,39.2517,38.8682,38.9008,901600.0
2015-03-31 10:00:00,47.67,47.88,47.67,47.77,476000.0,38.9008,39.0722,38.9008,38.9824,476000.0
2015-03-31 10:30:00,47.77,47.86,47.75,47.79,291200.0,38.9824,39.0559,38.9661,38.9987,291200.0
2015-03-31 11:00:00,47.79,47.9,47.78,47.85,411600.0,38.9987,39.0885,38.9906,39.0477,411600.0
2015-03-31 11:30:00,47.85,47.85,47.56,47.56,292800.0,39.0477,39.0477,38.811,38.811,292800.0
2015-03-31 12:00:00,47.56,47.67,47.45,47.61,438400.0,38.811,38.9008,38.7213,38.8518,438400.0
2015-03-31 12:30:00,47.61,47.66,47.57,47.66,313200.0,38.8518,38.8926,38.8192,38.8926,313200.0
2015-03-31 13:00:00,47.66,47.73,47.65,47.68,317400.0,38.8926,38.9498,38.8845,38.909,317400.0
2015-03-31 13:30:00,47.68,47.77,47.6,47.6,346800.0,38.909,38.9824,38.8437,38.8437,346800.0
2015-03-31 14:00:00,47.61,47.74,47.59,47.63,265000.0,38.8518,38.9579,38.8355,38.8682,265000.0
2015-03-31 14:30:00,47.63,47.67,47.56,47.67,279200.0,38.8682,38.9008,38.811,38.9008,279200.0
2015-03-31 15:00:00,47.66,47.67,47.45,47.5,320000.0,38.8926,38.9008,38.7213,38.7621,320000.0
2015-03-31 15:30:00,47.5,47.52,47.35,47.35,1119800.0,38.7621,38.7784,38.6397,38.6397,1119800.0
2015-04-01 09:30:00,47.19,47.25,46.46,46.63,1573200.0,38.5091,38.5581,37.9134,38.0521,1573200.0
2015-04-01 10:00:00,46.63,46.75,46.55,46.62,1132800.0,38.0521,38.15,37.9868,38.044,1132800.0
2015-04-01 10:30:00,46.62,46.8,46.51,46.6,959600.0,38.044,38.1908,37.9542,38.0276,959600.0
2015-04-01 11:00:00,46.61,46.68,46.45,46.46,1041200.0,38.0358,38.0929,37.9052,37.9134,1041200.0
2015-04-01 11:30:00,46.47,46.62,46.44,46.49,755000.0,37.9216,38.044,37.8971,37.9379,755000.0
2015-04-01 12:00:00,46.49,46.54,46.3,46.41,788800.0,37.9379,37.9787,37.7828,37.8726,788800.0
2015-04-01 12:30:00,46.42,46.52,46.41,46.49,593800.0,37.8808,37.9624,37.8726,37.9379,593800.0
2015-04-01 13:00:00,46.49,46.52,46.43,46.44,414600.0,37.9379,37.9624,37.8889,37.8971,414600.0
2015-04-01 13:30:00,46.44,46.55,46.44,46.51,620600.0,37.8971,37.9868,37.8971,37.9542,620600.0
2015-04-01 14:00:00,46.51,46.58,46.39,46.42,659200.0,37.9542,38.0113,37.8563,37.8808,659200.0
2015-04-01 14:30:00,46.41,46.47,46.38,46.44,663800.0,37.8726,37.9216,37.8481,37.8971,663800.0
2015-04-01 15:00:00,46.45,46.45,46.28,46.38,957200.0,37.9052,37.9052,37.7665,37.8481,957200.0
2015-04-01 15:30:00,46.38,46.51,46.32,46.51,1633200.0,37.8481,37.9542,37.7991,37.9542,1633200.0
2015-04-02 09:30:00,46.71,46.97,46.61,46.96,1227200.0,38.1174,38.3296,38.0358,38.3214,1227200.0
2015-04-02 10:00:00,46.96,47.06,46.96,46.98,822200.0,38.3214,38.403,38.3214,38.3377,822200.0
2015-04-02 10:30:00,46.98,47.0,46.9,46.91,558600.0,38.3377,38.3541,38.2725,38.2806,558600.0
2015-04-02 11:00:00,46.91,47.0,46.87,46.95,401600.0,38.2806,38.3541,38.248,38.3133,401600.0
2015-04-02 11:30:00,46.96,47.02,46.95,46.99,339600.0,38.3214,38.3704,38.3133,38.3459,339600.0
2015-04-02 12:00:00,46.99,46.99,46.87,46.97,310800.0,38.3459,38.3459,38.248,38.3296,310800.0
2015-04-02 12:30:00,46.97,47.04,46.95,47.04,201800.0,38.3296,38.3867,38.3133,38.3867,201800.0
2015-04-02 13:00:00,47.04,47.1,47.03,47.1,329400.0,38.3867,38.4357,38.3785,38.4357,329400.0
2015-04-02 13:30:00,47.1,47.17,47.08,47.12,303800.0,38.4357,38.4928,38.4193,38.452,303800.0
2015-04-02 14:00:00,47.12,47.25,47.11,47.21,335200.0,38.452,38.5581,38.4438,38.5254,335200.0
2015-04-02 14:30:00,47.21,47.21,47.02,47.05,358200.0,38.5254,38.5254,38.3704,38.3949,358200.0
2015-04-02 15:00:00,47.05,47.18,47.04,47.17,428800.0,38.3949,38.5009,38.3867,38.4928,428800.0
2015-04-02 15:30:00,47.17,47.32,47.16,47.21,1000600.0,38.4928,38.6152,38.4846,38.5254,1000600.0
2015-04-06 09:30:00,46.93,47.32,46.73,47.22,554800.0,38.2969,38.6152,38.1337,38.5336,554800.0
2015-04-06 10:00:00,47.23,47.34,47.12,47.28,453600.0,38.5417,38.6315,38.452,38.5826,453600.0
2015-04-06 10:30:00,47.29,47.4,47.23,47.27,417800.0,38.5907,38.6805,38.5417,38.5744,417800.0
2015-04-06 11:00:00,47.27,47.29,47.2,47.23,306800.0,38.5744,38.5907,38.5173,38.5417,306800.0
2015-04-06 11:30:00,47.24,47.26,47.18,47.2,477400.0,38.5499,38.5662,38.5009,38.5173,477400.0
2015-04-06 12:00:00,47.21,47.27,47.17,47.26,449200.0,38.5254,38.5744,38.4928,38.5662,449200.0
2015-04-06 12:30:00,47.25,47.28,47.22,47.26,137400.0,38.5581,38.5826,38.5336,38.5662,137400.0
2015-04-06 13:00:00,47.27,47.35,47.26,47.35,223000.0,38.5744,38.6397,38.5662,38.6397,223000.0
2015-04-06 13:30:00,47.35,47.35,47.28,47.31,157400.0,38.6397,38.6397,38.5826,38.607,157400.0
2015-04-06 14:00:00,47.3,47.31,47.27,47.28,181200.0,38.5989,38.607,38.5744,38.5826,181200.0
2015-04-06 14:30:00,47.28,47.3,47.23,47.24,196200.0,38.5826,38.5989,38.5417,38.5499,196200.0
2015-04-06 15:00:00,47.24,47.27,47.2,47.23,238200.0,38.5499,38.5744,38.5173,38.5417,238200.0
2015-04-06 15:30:00,47.23,47.3,47.23,47.27,653400.0,38.5417,38.5989,38.5417,38.5744,653400.0
2015-04-07 09:30:00,47.21,47.48,47.17,47.38,707800.0,38.5254,38.7458,38.4928,38.6642,707800.0
2015-04-07 10:00:00,47.37,47.43,47.23,47.42,383000.0,38.656,38.705,38.5417,38.6968,383000.0
2015-04-07 10:30:00,47.42,47.45,47.29,47.29,546200.0,38.6968,38.7213,38.5907,38.5907,546200.0
2015-04-07 11:00:00,47.29,47.37,47.27,47.35,220400.0,38.5907,38.656,38.5744,38.6397,220400.0
2015-04-07 11:30:00,47.35,47.4,47.34,47.4,145000.0,38.6397,38.6805,38.6315,38.6805,145000.0
2015-04-07 12:00:00,47.39,47.41,47.29,47.3,183800.0,38.6723,38.6886,38.5907,38.5989,183800.0
2015-04-07 12:30:00,47.3,47.31,47.27,47.29,160400.0,38.5989,38.607,38.5744,38.5907,160400.0
2015-04-07 13:00:00,47.29,47.31,47.27,47.29,180200.0,38.5907,38.607,38.5744,38.5907,180200.0
2015-04-07 13:30:00,47.29,47.34,47.28,47.3,198600.0,38.5907,38.6315,38.5826,38.5989,198600.0
2015-04-07 14:00:00,47.29,47.31,47.27,47.3,172600.0,38.5907,38.607,38.5744,38.5989,172600.0
2015-04-07 14:30:00,47.29,47.29,47.13,47.14,337000.0,38.5907,38.5907,38.4601,38.4683,337000.0
2015-04-07 15:00:00,47.15,47.19,47.11,47.16,344800.0,38.4765,38.5091,38.4438,38.4846,344800.0
2015-04-07 15:30:00,47.16,47.19,46.98,47.04,750800.0,38.4846,38.5091,38.3377,38.3867,750800.0
2015-04-08 09:30:00,46.92,47.43,46.92,47.27,811200.0,38.2888,38.705,38.2888,38.5744,811200.0
2015-04-08 10:00:00,47.27,47.44,47.26,47.38,312600.0,38.5744,38.7131,38.5662,38.6642,312600.0
2015-04-08 10:30:00,47.39,47.43,47.24,47.4,281000.0,38.6723,38.705,38.5499,38.6805,281000.0
2015-04-08 11:00:00,47.4,47.45,47.3,47.35,260600.0,38.6805,38.7213,38.5989,38.6397,260600.0
2015-04-08 11:30:00,47.35,47.39,47.3,47.35,180800.0,38.6397,38.6723,38.5989,38.6397,180800.0
2015-04-08 12:00:00,47.35,47.43,47.35,47.4,386600.0,38.6397,38.705,38.6397,38.6805,386600.0
2015-04-08 12:30:00,47.4,47.55,47.38,47.46,400400.0,38.6805,38.8029,38.6642,38.7294,400400.0
2015-04-08 13:00:00,47.47,47.51,47.4,47.48,177200.0,38.7376,38.7702,38.6805,38.7458,177200.0
2015-04-08 13:30:00,47.48,47.54,47.45,47.5,243600.0,38.7458,38.7947,38.7213,38.7621,243600.0
2015-04-08 14:00:00,47.49,47.64,47.32,47.56,547200.0,38.7539,38.8763,38.6152,38.811,547200.0
2015-04-08 14:30:00,47.56,47.57,47.43,47.49,331800.0,38.811,38.8192,38.705,38.7539,331800.0
2015-04-08 15:00:00,47.49,47.56,47.42,47.52,433400.0,38.7539,38.811,38.6968,38.7784,433400.0
2015-04-08 15:30:00,47.51,47.63,47.49,47.62,939600.0,38.7702,38.8682,38.7539,38.86,939600.0
2015-04-09 09:30:00,47.65,47.69,47.26,47.28,949600.0,38.8845,38.9171,38.5662,38.5826,949600.0
2015-04-09 10:00:00,47.28,47.56,47.25,47.54,483000.0,38.5826,38.811,38.5581,38.7947,483000.0
2015-04-09 10:30:00,47.54,47.61,47.5,47.55,390600.0,38.7947,38.8518,38.7621,38.8029,390600.0
2015-04-09 11:00:00,47.55,47.55,47.36,47.45,347100.0,38.8029,38.8029,38.6478,38.7213,347100.0
2015-04-09 11:30:00,47.46,47.51,47.36,47.46,358400.0,38.7294,38.7702,38.6478,38.7294,358400.0
2015-04-09 12:00:00,47.46,47.56,47.42,47.52,209800.0,38.7294,38.811,38.6968,38.7784,209800.0
2015-04-09 12:30:00,47.53,47.66,47.49,47.6,204200.0,38.7866,38.8926,38.7539,38.8437,204200.0
2015-04-09 13:00:00,47.6,47.68,47.55,47.64,290000.0,38.8437,38.909,38.8029,38.8763,290000.0
2015-04-09 13:30:00,47.63,47.65,47.54,47.63,206500.0,38.8682,38.8845,38.7947,38.8682,206500.0
2015-04-09 14:00:00,47.63,47.63,47.56,47.59,175800.0,38.8682,38.8682,38.811,38.8355,175800.0
2015-04-09 14:30:00,47.59,47.65,47.58,47.65,235300.0,38.8355,38.8845,38.8274,38.8845,235300.0
2015-04-09 15:00:00,47.65,47.91,47.64,47.9,494400.0,38.8845,39.0967,38.8763,39.0885,494400.0
2015-04-09 15:30:00,47.9,47.99,47.77,47.96,991600.0,39.0885,39.1619,38.9824,39.1375,991600.0
2015-04-10 09:30:00,48.6,48.6,47.88,48.03,946800.0,39.6597,39.6597,39.0722,39.1946,946800.0
2015-04-10 10:00:00,48.04,48.28,48.02,48.12,538000.0,39.2027,39.3986,39.1864,39.268,538000.0
2015-04-10 10:30:00,48.12,48.34,48.11,48.33,494900.0,39.268,39.4476,39.2599,39.4394,494900.0
2015-04-10 11:00:00,48.32,48.32,48.2,48.23,322900.0,39.4312,39.4312,39.3333,39.3578,322900.0
2015-04-10 11:30:00,48.23,48.3,48.16,48.23,356500.0,39.3578,39.4149,39.3007,39.3578,356500.0
2015-04-10 12:00:00,48.24,48.25,48.16,48.18,226500.0,39.366,39.3741,39.3007,39.317,226500.0
2015-04-10 12:30:00,48.18,48.21,48.09,48.11,254700.0,39.317,39.3415,39.2435,39.2599,254700.0
2015-04-10 13:00:00,48.11,48.11,48.04,48.07,178900.0,39.2599,39.2599,39.2027,39.2272,178900.0
2015-04-10 13:30:00,48.07,48.09,48.02,48.07,189000.0,39.2272,39.2435,39.1864,39.2272,189000.0
2015-04-10 14:00:00,48.07,48.1,48.05,48.07,262300.0,39.2272,39.2517,39.2109,39.2272,262300.0
2015-04-10 14:30:00,48.07,48.15,48.05,48.13,280700.0,39.2272,39.2925,39.2109,39.2762,280700.0
2015-04-10 15:00:00,48.13,48.15,48.06,48.11,243400.0,39.2762,39.2925,39.2191,39.2599,243400.0
2015-04-10 15:30:00,48.1,48.18,48.07,48.17,917300.0,39.2517,39.317,39.2272,39.3088,917300.0
2015-04-13 09:30:00,48.56,48.86,48.38,48.81,1219600.0,39.6271,39.8719,39.4802,39.8311,1219600.0
2015-04-13 10:00:00,48.81,48.83,48.68,48.77,549500.0,39.8311,39.8474,39.725,39.7985,549500.0
2015-04-13 10:30:00,48.78,48.85,48.65,48.67,388500.0,39.8066,39.8637,39.7005,39.7169,388500.0
2015-04-13 11:00:00,48.67,48.8,48.67,48.73,393800.0,39.7169,39.8229,39.7169,39.7658,393800.0
2015-04-13 11:30:00,48.73,48.81,48.73,48.75,361900.0,39.7658,39.8311,39.7658,39.7821,361900.0
2015-04-13 12:00:00,48.74,48.75,48.64,48.7,359800.0,39.774,39.7821,39.6924,39.7413,359800.0
2015-04-13 12:30:00,48.71,48.8,48.7,48.72,320500.0,39.7495,39.8229,39.7413,39.7577,320500.0
2015-04-13 13:00:00,48.73,48.73,48.61,48.7,489900.0,39.7658,39.7658,39.6679,39.7413,489900.0
2015-04-13 13:30:00,48.69,48.8,48.66,48.79,354600.0,39.7332,39.8229,39.7087,39.8148,354600.0
2015-04-13 14:00:00,48.79,48.89,48.65,48.66,436400.0,39.8148,39.8964,39.7005,39.7087,436400.0
2015-04-13 14:30:00,48.67,48.68,48.53,48.57,323900.0,39.7169,39.725,39.6026,39.6352,323900.0
2015-04-13 15:00:00,48.58,48.68,48.54,48.55,524200.0,39.6434,39.725,39.6108,39.6189,524200.0
2015-04-13 15:30:00,48.55,48.6,48.5,48.5,1165400.0,39.6189,39.6597,39.5781,39.5781,1165400.0
2015-04-14 09:30:00,48.51,48.71,48.06,48.1,768700.0,39.5863,39.7495,39.2191,39.2517,768700.0
2015-04-14 10:00:00,48.09,48.14,48.0,48.05,547600.0,39.2435,39.2843,39.1701,39.2109,547600.0
2015-04-14 10:30:00,48.05,48.24,47.97,48.17,487800.0,39.2109,39.366,39.1456,39.3088,487800.0
2015-04-14 11:00:00,48.17,48.28,48.13,48.14,305800.0,39.3088,39.3986,39.2762,39.2843,305800.0
2015-04-14 11:30:00,48.13,48.16,48.07,48.11,223000.0,39.2762,39.3007,39.2272,39.2599,223000.0
2015-04-14 12:00:00,48.11,48.2,48.1,48.18,235700.0,39.2599,39.3333,39.2517,39.317,235700.0
2015-04-14 12:30:00,48.19,48.34,48.13,48.13,264900.0,39.3252,39.4476,39.2762,39.2762,264900.0
2015-04-14 13:00:00,48.13,48.15,48.09,48.11,165800.0,39.2762,39.2925,39.2435,39.2599,165800.0
2015-04-14 13:30:00,48.13,48.14,48.1,48.12,191800.0,39.2762,39.2843,39.2517,39.268,191800.0
2015-04-14 14:00:00,48.11,48.27,48.09,48.26,268900.0,39.2599,39.3904,39.2435,39.3823,268900.0
2015-04-14 14:30:00,48.26,48.3,48.22,48.29,389500.0,39.3823,39.4149,39.3496,39.4068,389500.0
2015-04-14 15:00:00,48.29,48.34,48.24,48.25,321000.0,39.4068,39.4476,39.366,39.3741,321000.0
2015-04-14 15:30:00,48.25,48.3,48.23,48.3,607500.0,39.3741,39.4149,39.3578,39.4149,607500.0
2015-04-15 09:30:00,48.81,48.81,48.5,48.62,584100.0,39.8311,39.8311,39.5781,39.676,584100.0
2015-04-15 10:00:00,48.61,48.63,48.37,48.37,346000.0,39.6679,39.6842,39.472,39.472,346000.0
2015-04-15 10:30:00,48.37,48.45,48.25,48.26,395000.0,39.472,39.5373,39.3741,39.3823,395000.0
2015-04-15 11:00:00,48.26,48.38,48.25,48.31,247800.0,39.3823,39.4802,39.3741,39.4231,247800.0
2015-04-15 11:30:00,48.3,48.31,48.16,48.23,255900.0,39.4149,39.4231,39.3007,39.3578,255900.0
2015-04-15 12:00:00,48.23,48.27,48.2,48.21,188000.0,39.3578,39.3904,39.3333,39.3415,188000.0
2015-04-15 12:30:00,48.21,48.31,48.19,48.3,164300.0,39.3415,39.4231,39.3252,39.4149,164300.0
2015-04-15 13:00:00,48.3,48.4,48.25,48.39,191200.0,39.4149,39.4965,39.3741,39.4884,191200.0
2015-04-15 13:30:00,48.39,48.41,48.32,48.36,174600.0,39.4884,39.5047,39.4312,39.4639,174600.0
2015-04-15 14:00:00,48.36,48.39,48.31,48.33,306900.0,39.4639,39.4884,39.4231,39.4394,306900.0
2015-04-15 14:30:00,48.32,48.33,48.18,48.19,328500.0,39.4312,39.4394,39.317,39.3252,328500.0
2015-04-15 15:00:00,48.19,48.24,48.18,48.22,288800.0,39.3252,39.366,39.317,39.3496,288800.0
2015-04-15 15:30:00,48.22,48.23,48.13,48.15,704000.0,39.3496,39.3578,39.2762,39.2925,704000.0
2015-04-16 09:30:00,48.21,48.48,48.16,48.2,713000.0,39.3415,39.5618,39.3007,39.3333,713000.0
2015-04-16 10:00:00,48.18,48.37,48.17,48.27,465100.0,39.317,39.472,39.3088,39.3904,465100.0
2015-04-16 10:30:00,48.27,48.34,48.23,48.31,274500.0,39.3904,39.4476,39.3578,39.4231,274500.0
2015-04-16 11:00:00,48.3,48.39,48.28,48.32,287500.0,39.4149,39.4884,39.3986,39.4312,287500.0
2015-04-16 11:30:00,48.31,48.32,48.23,48.26,217300.0,39.4231,39.4312,39.3578,39.3823,217300.0
2015-04-16 12:00:00,48.27,48.36,48.26,48.35,243000.0,39.3904,39.4639,39.3823,39.4557,243000.0
2015-04-16 12:30:00,48.36,48.37,48.24,48.27,201900.0,39.4639,39.472,39.366,39.3904,201900.0
2015-04-16 13:00:00,48.27,48.32,48.23,48.25,292500.0,39.3904,39.4312,39.3578,39.3741,292500.0
2015-04-16 13:30:00,48.24,48.28,48.23,48.27,251200.0,39.366,39.3986,39.3578,39.3904,251200.0
2015-04-16 14:00:00,48.28,48.3,48.25,48.27,174300.0,39.3986,39.4149,39.3741,39.3904,174300.0
2015-04-16 14:30:00,48.27,48.3,48.25,48.25,176600.0,39.3904,39.4149,39.3741,39.3741,176600.0
2015-04-16 15:00:00,48.26,48.28,48.21,48.21,319700.0,39.3823,39.3986,39.3415,39.3415,319700.0
2015-04-16 15:30:00,48.21,48.26,48.17,48.24,722500.0,39.3415,39.3823,39.3088,39.366,722500.0
2015-04-17 09:30:00,47.9,48.0,47.53,47.73,1025900.0,39.0885,39.1701,38.7866,38.9498,1025900.0
2015-04-17 10:00:00,47.72,47.72,47.5,47.57,594300.0,38.9416,38.9416,38.7621,38.8192,594300.0
2015-04-17 10:30:00,47.56,47.73,47.54,47.6,428600.0,38.811,38.9498,38.7947,38.8437,428600.0
2015-04-17 11:00:00,47.6,47.83,47.54,47.8,497700.0,38.8437,39.0314,38.7947,39.0069,497700.0
2015-04-17 11:30:00,47.8,47.87,47.71,47.8,325800.0,39.0069,39.064,38.9334,39.0069,325800.0
2015-04-17 12:00:00,47.8,47.93,47.8,47.84,225600.0,39.0069,39.113,39.0069,39.0395,225600.0
2015-04-17 12:30:00,47.84,47.85,47.72,47.79,227300.0,39.0395,39.0477,38.9416,38.9987,227300.0
2015-04-17 13:00:00,47.79,47.84,47.75,47.78,191300.0,38.9987,39.0395,38.9661,38.9906,191300.0
2015-04-17 13:30:00,47.78,47.78,47.56,47.57,408000.0,38.9906,38.9906,38.811,38.8192,408000.0
2015-04-17 14:00:00,47.57,47.58,47.39,47.5,623400.0,38.8192,38.8274,38.6723,38.7621,623400.0
2015-04-17 14:30:00,47.5,47.54,47.47,47.53,260900.0,38.7621,38.7947,38.7376,38.7866,260900.0
2015-04-17 15:00:00,47.52,47.61,47.47,47.55,458300.0,38.7784,38.8518,38.7376,38.8029,458300.0
2015-04-17 15:30:00,47.56,47.69,47.53,47.63,1087000.0,38.811,38.9171,38.7866,38.8682,1087000.0
2015-04-20 09:30:00,47.9,48.04,47.7,47.99,1247600.0,39.0885,39.2027,38.9253,39.1619,1247600.0
2015-04-20 10:00:00,47.99,48.06,47.91,47.98,526400.0,39.1619,39.2191,39.0967,39.1538,526400.0
2015-04-20 10:30:00,47.98,48.09,47.94,48.04,540800.0,39.1538,39.2435,39.1211,39.2027,540800.0
2015-04-20 11:00:00,48.05,48.12,47.96,47.99,526800.0,39.2109,39.268,39.1375,39.1619,526800.0
2015-04-20 11:30:00,47.99,48.04,47.9,48.02,718800.0,39.1619,39.2027,39.0885,39.1864,718800.0
2015-04-20 12:00:00,48.01,48.01,47.88,47.92,412000.0,39.1783,39.1783,39.0722,39.1048,412000.0
2015-04-20 12:30:00,47.91,47.94,47.87,47.94,363800.0,39.0967,39.1211,39.064,39.1211,363800.0
2015-04-20 13:00:00,47.94,48.0,47.89,47.91,498200.0,39.1211,39.1701,39.0803,39.0967,498200.0
2015-04-20 13:30:00,47.91,47.93,47.87,47.9,359400.0,39.0967,39.113,39.064,39.0885,359400.0
2015-04-20 14:00:00,47.9,47.91,47.85,47.86,431600.0,39.0885,39.0967,39.0477,39.0559,431600.0
2015-04-20 14:30:00,47.86,47.96,47.84,47.95,495200.0,39.0559,39.1375,39.0395,39.1293,495200.0
2015-04-20 15:00:00,47.95,48.04,47.94,48.02,804600.0,39.1293,39.2027,39.1211,39.1864,804600.0
2015-04-20 15:30:00,48.01,48.05,47.96,47.97,1095600.0,39.1783,39.2109,39.1375,39.1456,1095600.0
2015-04-21 09:30:00,48.36,48.48,48.24,48.35,901400.0,39.4639,39.5618,39.366,39.4557,901400.0
2015-04-21 10:00:00,48.35,48.41,48.16,48.17,435600.0,39.4557,39.5047,39.3007,39.3088,435600.0
2015-04-21 10:30:00,48.18,48.22,48.02,48.18,396100.0,39.317,39.3496,39.1864,39.317,396100.0
2015-04-21 11:00:00,48.19,48.34,48.17,48.31,233500.0,39.3252,39.4476,39.3088,39.4231,233500.0
2015-04-21 11:30:00,48.3,48.33,48.07,48.12,292900.0,39.4149,39.4394,39.2272,39.268,292900.0
2015-04-21 12:00:00,48.12,48.17,48.07,48.1,358800.0,39.268,39.3088,39.2272,39.2517,358800.0
2015-04-21 12:30:00,48.1,48.15,48.07,48.14,302500.0,39.2517,39.2925,39.2272,39.2843,302500.0
2015-04-21 13:00:00,48.14,48.23,48.14,48.21,191600.0,39.2843,39.3578,39.2843,39.3415,191600.0
2015-04-21 13:30:00,48.21,48.25,48.14,48.15,246000.0,39.3415,39.3741,39.2843,39.2925,246000.0
2015-04-21 14:00:00,48.15,48.28,48.12,48.25,294100.0,39.2925,39.3986,39.268,39.3741,294100.0
2015-04-21 14:30:00,48.25,48.38,48.23,48.36,476100.0,39.3741,39.4802,39.3578,39.4639,476100.0
2015-04-21 15:00:00,48.36,48.4,48.34,48.38,503400.0,39.4639,39.4965,39.4476,39.4802,503400.0
2015-04-21 15:30:00,48.38,48.42,48.34,48.36,787900.0,39.4802,39.5128,39.4476,39.4639,787900.0
2015-04-22 09:30:00,48.5,48.6,48.15,48.25,840400.0,39.5781,39.6597,39.2925,39.3741,840400.0
2015-04-22 10:00:00,48.27,48.36,48.16,48.19,466800.0,39.3904,39.4639,39.3007,39.3252,466800.0
2015-04-22 10:30:00,48.19,48.21,47.98,48.21,682300.0,39.3252,39.3415,39.1538,39.3415,682300.0
2015-04-22 11:00:00,48.21,48.3,48.15,48.26,515200.0,39.3415,39.4149,39.2925,39.3823,515200.0
2015-04-22 11:30:00,48.26,48.3,48.16,48.3,370000.0,39.3823,39.4149,39.3007,39.4149,370000.0
2015-04-22 12:00:00,48.3,48.34,48.18,48.31,450500.0,39.4149,39.4476,39.317,39.4231,450500.0
2015-04-22 12:30:00,48.31,48.39,48.26,48.33,381300.0,39.4231,39.4884,39.3823,39.4394,381300.0
2015-04-22 13:00:00,48.32,48.33,48.2,48.2,230900.0,39.4312,39.4394,39.3333,39.3333,230900.0
2015-04-22 13:30:00,48.19,48.35,48.19,48.33,250700.0,39.3252,39.4557,39.3252,39.4394,250700.0
2015-04-22 14:00:00,48.33,48.49,48.29,48.46,305800.0,39.4394,39.57,39.4068,39.5455,305800.0
2015-04-22 14:30:00,48.47,48.47,48.36,48.38,343300.0,39.5536,39.5536,39.4639,39.4802,343300.0
2015-04-22 15:00:00,48.39,48.43,48.36,48.37,480900.0,39.4884,39.521,39.4639,39.472,480900.0
2015-04-22 15:30:00,48.37,48.37,48.24,48.34,933300.0,39.472,39.472,39.366,39.4476,933300.0
2015-04-23 09:30:00,48.55,49.16,48.28,48.48,1414100.0,39.6189,40.1167,39.3986,39.5618,1414100.0
2015-04-23 10:00:00,48.5,48.66,48.37,48.64,885900.0,39.5781,39.7087,39.472,39.6924,885900.0
2015-04-23 10:30:00,48.64,48.77,48.63,48.7,569600.0,39.6924,39.7985,39.6842,39.7413,569600.0
2015-04-23 11:00:00,48.7,48.84,48.65,48.77,425600.0,39.7413,39.8556,39.7005,39.7985,425600.0
2015-04-23 11:30:00,48.78,49.05,48.73,49.02,694800.0,39.8066,40.0269,39.7658,40.0025,694800.0
2015-04-23 12:00:00,49.02,49.06,48.86,48.87,367100.0,40.0025,40.0351,39.8719,39.8801,367100.0
2015-04-23 12:30:00,48.88,49.18,48.86,49.16,595200.0,39.8882,40.133,39.8719,40.1167,595200.0
2015-04-23 13:00:00,49.15,49.16,49.0,49.07,454500.0,40.1086,40.1167,39.9861,40.0433,454500.0
2015-04-23 13:30:00,49.06,49.28,49.04,49.17,595300.0,40.0351,40.2146,40.0188,40.1249,595300.0
2015-04-23 14:00:00,49.17,49.42,49.14,49.36,885700.0,40.1249,40.3289,40.1004,40.2799,885700.0
2015-04-23 14:30:00,49.36,49.46,49.25,49.45,725100.0,40.2799,40.3615,40.1902,40.3534,725100.0
2015-04-23 15:00:00,49.45,49.7,49.45,49.55,1793500.0,40.3534,40.5574,40.3534,40.435,1793500.0
2015-04-23 15:30:00,49.56,49.67,49.36,49.43,2925400.0,40.4431,40.5329,40.2799,40.337,2925400.0
2015-04-24 09:30:00,51.27,51.6,50.62,51.33,4228400.0,41.8386,42.1079,41.3081,41.8875,4228400.0
2015-04-24 10:00:00,51.34,51.94,51.31,51.83,2628300.0,41.8957,42.3853,41.8712,42.2955,2628300.0
2015-04-24 10:30:00,51.83,51.84,51.3,51.31,1500100.0,42.2955,42.3037,41.863,41.8712,1500100.0
2015-04-24 11:00:00,51.31,51.74,51.15,51.59,1151200.0,41.8712,42.2221,41.7406,42.0997,1151200.0
2015-04-24 11:30:00,51.59,51.72,51.59,51.63,848100.0,42.0997,42.2058,42.0997,42.1323,848100.0
2015-04-24 12:00:00,51.64,51.87,51.52,51.77,844000.0,42.1405,42.3282,42.0426,42.2466,844000.0
2015-04-24 12:30:00,51.78,51.89,51.62,51.78,785300.0,42.2547,42.3445,42.1242,42.2547,785300.0
2015-04-24 13:00:00,51.77,51.86,51.72,51.85,639600.0,42.2466,42.32,42.2058,42.3119,639600.0
2015-04-24 13:30:00,51.85,51.9,51.76,51.78,663500.0,42.3119,42.3527,42.2384,42.2547,663500.0
2015-04-24 14:00:00,51.77,51.94,51.76,51.92,640100.0,42.2466,42.3853,42.2384,42.369,640100.0
2015-04-24 14:30:00,51.93,52.09,51.75,51.82,1114200.0,42.3772,42.5077,42.2303,42.2874,1114200.0
2015-04-24 15:00:00,51.82,51.95,51.7,51.95,924400.0,42.2874,42.3935,42.1895,42.3935,924400.0
2015-04-24 15:30:00,51.94,51.99,51.79,51.85,2095000.0,42.3853,42.4261,42.2629,42.3119,2095000.0
2015-04-27 09:30:00,51.81,51.94,51.38,51.41,1116000.0,42.2792,42.3853,41.9283,41.9528,1116000.0
2015-04-27 10:00:00,51.41,51.45,51.05,51.08,984200.0,41.9528,41.9855,41.659,41.6835,984200.0
2015-04-27 10:30:00,51.09,51.35,51.05,51.16,836800.0,41.6917,41.9038,41.659,41.7488,836800.0
2015-04-27 11:00:00,51.16,51.35,51.14,51.28,742200.0,41.7488,41.9038,41.7325,41.8467,742200.0
2015-04-27 11:30:00,51.27,51.35,51.26,51.32,565900.0,41.8386,41.9038,41.8304,41.8794,565900.0
2015-04-27 12:00:00,51.31,51.34,51.21,51.24,453800.0,41.8712,41.8957,41.7896,41.8141,453800.0
2015-04-27 12:30:00,51.25,51.28,51.17,51.17,384500.0,41.8222,41.8467,41.757,41.757,384500.0
2015-04-27 13:00:00,51.17,51.18,51.07,51.16,665600.0,41.757,41.7651,41.6754,41.7488,665600.0
2015-04-27 13:30:00,51.16,51.16,50.98,50.99,1064200.0,41.7488,41.7488,41.6019,41.6101,1064200.0
2015-04-27 14:00:00,50.99,51.01,50.84,50.98,491400.0,41.6101,41.6264,41.4877,41.6019,491400.0
2015-04-27 14:30:00,50.99,51.0,50.84,50.89,514200.0,41.6101,41.6182,41.4877,41.5285,514200.0
2015-04-27 15:00:00,50.88,50.93,50.79,50.86,687700.0,41.5203,41.5611,41.4469,41.504,687700.0
2015-04-27 15:30:00,50.86,50.88,50.76,50.87,1106900.0,41.504,41.5203,41.4224,41.5121,1106900.0
2015-04-28 09:30:00,50.59,50.69,50.23,50.26,1907200.0,41.2837,41.3653,40.9899,41.0144,1907200.0
2015-04-28 10:00:00,50.26,50.73,49.98,50.68,1106500.0,41.0144,41.3979,40.7859,41.3571,1106500.0
2015-04-28 10:30:00,50.66,50.76,50.51,50.52,578800.0,41.3408,41.4224,41.2184,41.2265,578800.0
2015-04-28 11:00:00,50.53,50.74,50.52,50.59,387600.0,41.2347,41.4061,41.2265,41.2837,387600.0
2015-04-28 11:30:00,50.59,50.7,50.54,50.57,282300.0,41.2837,41.3734,41.2429,41.2673,282300.0
2015-04-28 12:00:00,50.56,50.7,50.53,50.62,251400.0,41.2592,41.3734,41.2347,41.3081,251400.0
2015-04-28 12:30:00,50.62,50.71,50.57,50.67,371000.0,41.3081,41.3816,41.2673,41.3489,371000.0
2015-04-28 13:00:00,50.67,50.78,50.66,50.75,343300.0,41.3489,41.4387,41.3408,41.4142,343300.0
2015-04-28 13:30:00,50.75,50.8,50.65,50.65,254400.0,41.4142,41.455,41.3326,41.3326,254400.0
2015-04-28 14:00:00,50.65,50.66,50.37,50.39,499900.0,41.3326,41.3408,41.1041,41.1204,499900.0
2015-04-28 14:30:00,50.39,50.6,50.38,50.58,320700.0,41.1204,41.2918,41.1123,41.2755,320700.0
2015-04-28 15:00:00,50.58,50.61,50.49,50.49,604800.0,41.2755,41.3,41.2021,41.2021,604800.0
2015-04-28 15:30:00,50.5,50.63,50.46,50.62,815600.0,41.2102,41.3163,41.1776,41.3081,815600.0
2015-04-29 09:30:00,50.42,50.95,50.2,50.86,840600.0,41.1449,41.5774,40.9654,41.504,840600.0
2015-04-29 10:00:00,50.86,50.9,50.56,50.62,608000.0,41.504,41.5366,41.2592,41.3081,608000.0
2015-04-29 10:30:00,50.62,50.64,50.3,50.35,346700.0,41.3081,41.3245,41.047,41.0878,346700.0
2015-04-29 11:00:00,50.36,50.5,50.35,50.45,357700.0,41.096,41.2102,41.0878,41.1694,357700.0
2015-04-29 11:30:00,50.45,50.53,50.42,50.52,267000.0,41.1694,41.2347,41.1449,41.2265,267000.0
2015-04-29 12:00:00,50.52,50.54,50.21,50.26,294500.0,41.2265,41.2429,40.9736,41.0144,294500.0
2015-04-29 12:30:00,50.25,50.41,50.21,50.38,309600.0,41.0062,41.1368,40.9736,41.1123,309600.0
2015-04-29 13:00:00,50.38,50.39,50.27,50.28,427000.0,41.1123,41.1204,41.0225,41.0307,427000.0
2015-04-29 13:30:00,50.28,50.64,50.28,50.63,348500.0,41.0307,41.3245,41.0307,41.3163,348500.0
2015-04-29 14:00:00,50.63,50.82,50.54,50.7,532800.0,41.3163,41.4713,41.2429,41.3734,532800.0
2015-04-29 14:30:00,50.7,50.78,50.6,50.7,368700.0,41.3734,41.4387,41.2918,41.3734,368700.0
2015-04-29 15:00:00,50.7,50.72,50.58,50.64,367800.0,41.3734,41.3897,41.2755,41.3245,367800.0
2015-04-29 15:30:00,50.64,50.72,50.55,50.65,1170200.0,41.3245,41.3897,41.251,41.3326,1170200.0
2015-04-30 09:30:00,50.63,50.68,50.14,50.28,859300.0,41.3163,41.3571,40.9164,41.0307,859300.0
2015-04-30 10:00:00,50.29,50.42,50.25,50.34,610700.0,41.0388,41.1449,41.0062,41.0796,610700.0
2015-04-30 10:30:00,50.34,50.42,50.19,50.29,532100.0,41.0796,41.1449,40.9572,41.0388,532100.0
2015-04-30 11:00:00,50.28,50.52,50.28,50.29,244500.0,41.0307,41.2265,41.0307,41.0388,244500.0
2015-04-30 11:30:00,50.29,50.34,50.07,50.08,372700.0,41.0388,41.0796,40.8593,40.8675,372700.0
2015-04-30 12:00:00,50.08,50.16,50.01,50.04,281000.0,40.8675,40.9328,40.8103,40.8348,281000.0
2015-04-30 12:30:00,50.03,50.07,49.95,49.99,339800.0,40.8267,40.8593,40.7614,40.794,339800.0
2015-04-30 13:00:00,50.0,50.06,49.98,50.02,361200.0,40.8022,40.8512,40.7859,40.8185,361200.0
2015-04-30 13:30:00,50.02,50.07,49.9,49.92,300200.0,40.8185,40.8593,40.7206,40.7369,300200.0
2015-04-30 14:00:00,49.91,49.98,49.81,49.81,400500.0,40.7287,40.7859,40.6471,40.6471,400500.0
2015-04-30 14:30:00,49.82,49.85,49.63,49.66,611900.0,40.6553,40.6798,40.5003,40.5247,611900.0
2015-04-30 15:00:00,49.65,49.69,49.43,49.47,827500.0,40.5166,40.5492,40.337,40.3697,827500.0
2015-04-30 15:30:00,49.47,49.62,49.43,49.58,1161800.0,40.3697,40.4921,40.337,40.4595,1161800.0
2015-05-01 09:30:00,49.97,50.42,49.79,50.01,684900.0,40.7777,41.1449,40.6308,40.8103,684900.0
2015-05-01 10:00:00,50.01,50.2,49.94,50.04,500600.0,40.8103,40.9654,40.7532,40.8348,500600.0
2015-05-01 10:30:00,50.04,50.06,49.75,49.84,479800.0,40.8348,40.8512,40.5982,40.6716,479800.0
2015-05-01 11:00:00,49.85,49.92,49.81,49.91,314700.0,40.6798,40.7369,40.6471,40.7287,314700.0
2015-05-01 11:30:00,49.91,50.0,49.68,49.83,392300.0,40.7287,40.8022,40.5411,40.6635,392300.0
2015-05-01 12:00:00,49.82,49.91,49.75,49.9,223000.0,40.6553,40.7287,40.5982,40.7206,223000.0
2015-05-01 12:30:00,49.91,50.03,49.9,50.03,361600.0,40.7287,40.8267,40.7206,40.8267,361600.0
2015-05-01 13:00:00,50.03,50.06,49.98,50.02,265700.0,40.8267,40.8512,40.7859,40.8185,265700.0
2015-05-01 13:30:00,50.02,50.16,49.99,50.1,263200.0,40.8185,40.9328,40.794,40.8838,263200.0
2015-05-01 14:00:00,50.1,50.29,50.1,50.28,258300.0,40.8838,41.0388,40.8838,41.0307,258300.0
2015-05-01 14:30:00,50.28,50.28,50.16,50.19,227200.0,41.0307,41.0307,40.9328,40.9572,227200.0
2015-05-01 15:00:00,50.19,50.29,50.17,50.2,350000.0,40.9572,41.0388,40.9409,40.9654,350000.0
2015-05-01 15:30:00,50.2,50.32,50.2,50.28,706500.0,40.9654,41.0633,40.9654,41.0307,706500.0
2015-05-04 09:30:00,50.3,50.83,50.27,50.65,660600.0,41.047,41.4795,41.0225,41.3326,660600.0
2015-05-04 10:00:00,50.64,50.77,50.51,50.64,425800.0,41.3245,41.4305,41.2184,41.3245,425800.0
2015-05-04 10:30:00,50.64,50.68,50.5,50.54,378200.0,41.3245,41.3571,41.2102,41.2429,378200.0
2015-05-04 11:00:00,50.55,50.64,50.48,50.6,403000.0,41.251,41.3245,41.1939,41.2918,403000.0
2015-05-04 11:30:00,50.58,50.72,50.53,50.72,272400.0,41.2755,41.3897,41.2347,41.3897,272400.0
2015-05-04 12:00:00,50.71,50.93,50.66,50.86,648000.0,41.3816,41.5611,41.3408,41.504,648000.0
2015-05-04 12:30:00,50.86,50.88,50.69,50.7,260200.0,41.504,41.5203,41.3653,41.3734,260200.0
2015-05-04 13:00:00,50.7,50.72,50.52,50.62,338900.0,41.3734,41.3897,41.2265,41.3081,338900.0
2015-05-04 13:30:00,50.62,50.73,50.54,50.65,404600.0,41.3081,41.3979,41.2429,41.3326,404600.0
2015-05-04 14:00:00,50.65,50.7,50.58,50.69,295700.0,41.3326,41.3734,41.2755,41.3653,295700.0
2015-05-04 14:30:00,50.69,50.79,50.6,50.62,470000.0,41.3653,41.4469,41.2918,41.3081,470000.0
2015-05-04 15:00:00,50.61,50.72,50.59,50.66,499200.0,41.3,41.3897,41.2837,41.3408,499200.0
2015-05-04 15:30:00,50.66,50.67,50.44,50.44,893400.0,41.3408,41.3489,41.1612,41.1612,893400.0
2015-05-05 09:30:00,49.94,50.05,49.41,49.5,1362800.0,40.8852,40.9753,40.4513,40.525,1362800.0
2015-05-05 10:00:00,49.5,49.78,49.47,49.59,869900.0,40.525,40.7542,40.5004,40.5987,869900.0
2015-05-05 10:30:00,49.59,49.74,49.56,49.66,500200.0,40.5987,40.7215,40.5741,40.656,500200.0
2015-05-05 11:00:00,49.65,49.65,49.48,49.59,562200.0,40.6478,40.6478,40.5086,40.5987,562200.0
2015-05-05 11:30:00,49.59,49.62,49.44,49.57,644800.0,40.5987,40.6232,40.4759,40.5823,644800.0
2015-05-05 12:00:00,49.58,49.59,49.5,49.51,261100.0,40.5905,40.5987,40.525,40.5332,261100.0
2015-05-05 12:30:00,49.52,49.63,49.49,49.53,317900.0,40.5414,40.6314,40.5168,40.5495,317900.0
2015-05-05 13:00:00,49.53,49.57,49.49,49.53,451900.0,40.5495,40.5823,40.5168,40.5495,451900.0
2015-05-05 13:30:00,49.54,49.61,49.49,49.51,525600.0,40.5577,40.615,40.5168,40.5332,525600.0
2015-05-05 14:00:00,49.51,49.57,49.44,49.46,800900.0,40.5332,40.5823,40.4759,40.4922,800900.0
2015-05-05 14:30:00,49.46,49.52,49.36,49.43,729100.0,40.4922,40.5414,40.4104,40.4677,729100.0
2015-05-05 15:00:00,49.43,49.46,49.38,49.41,715400.0,40.4677,40.4922,40.4267,40.4513,715400.0
2015-05-05 15:30:00,49.41,49.48,49.38,49.4,1506600.0,40.4513,40.5086,40.4267,40.4431,1506600.0
2015-05-06 09:30:00,49.66,49.7,49.06,49.15,848500.0,40.656,40.6887,40.1648,40.2384,848500.0
2015-05-06 10:00:00,49.15,49.3,48.94,49.22,619300.0,40.2384,40.3612,40.0665,40.2958,619300.0
2015-05-06 10:30:00,49.22,49.28,49.04,49.22,472400.0,40.2958,40.3449,40.1484,40.2958,472400.0
2015-05-06 11:00:00,49.23,49.26,49.05,49.16,342400.0,40.3039,40.3285,40.1566,40.2466,342400.0
2015-05-06 11:30:00,49.16,49.28,49.03,49.26,300300.0,40.2466,40.3449,40.1402,40.3285,300300.0
2015-05-06 12:00:00,49.28,49.28,49.02,49.04,317500.0,40.3449,40.3449,40.132,40.1484,317500.0
2015-05-06 12:30:00,49.04,49.1,48.96,49.04,295200.0,40.1484,40.1975,40.0829,40.1484,295200.0
2015-05-06 13:00:00,49.04,49.05,48.86,48.87,459600.0,40.1484,40.1566,40.001,40.0092,459600.0
2015-05-06 13:30:00,48.87,48.91,48.65,48.76,705400.0,40.0092,40.042,39.8291,39.9192,705400.0
2015-05-06 14:00:00,48.76,48.81,48.65,48.72,465800.0,39.9192,39.9601,39.8291,39.8864,465800.0
2015-05-06 14:30:00,48.72,48.77,48.57,48.73,587400.0,39.8864,39.9273,39.7636,39.8946,587400.0
2015-05-06 15:00:00,48.74,48.87,48.67,48.87,605900.0,39.9028,40.0092,39.8455,40.0092,605900.0
2015-05-06 15:30:00,48.86,48.93,48.8,48.93,1045500.0,40.001,40.0583,39.9519,40.0583,1045500.0
2015-05-07 09:30:00,48.82,49.46,48.72,49.11,793900.0,39.9683,40.4922,39.8864,40.2057,793900.0
2015-05-07 10:00:00,49.11,49.23,49.03,49.08,505200.0,40.2057,40.3039,40.1402,40.1811,505200.0
2015-05-07 10:30:00,49.07,49.25,49.04,49.14,383600.0,40.173,40.3203,40.1484,40.2303,383600.0
2015-05-07 11:00:00,49.15,49.24,49.02,49.22,365900.0,40.2384,40.3121,40.132,40.2958,365900.0
2015-05-07 11:30:00,49.22,49.29,49.2,49.28,244300.0,40.2958,40.3531,40.2794,40.3449,244300.0
2015-05-07 12:00:00,49.28,49.49,49.25,49.44,287700.0,40.3449,40.5168,40.3203,40.4759,287700.0
2015-05-07 12:30:00,49.45,49.49,49.35,49.38,196900.0,40.4841,40.5168,40.4022,40.4267,196900.0
2015-05-07 13:00:00,49.38,49.43,49.34,49.39,175300.0,40.4267,40.4677,40.394,40.4349,175300.0
2015-05-07 13:30:00,49.38,49.49,49.37,49.44,228800.0,40.4267,40.5168,40.4186,40.4759,228800.0
2015-05-07 14:00:00,49.44,49.55,49.44,49.51,258600.0,40.4759,40.5659,40.4759,40.5332,258600.0
2015-05-07 14:30:00,49.51,49.52,49.37,49.42,223600.0,40.5332,40.5414,40.4186,40.4595,223600.0
2015-05-07 15:00:00,49.42,49.48,49.23,49.3,311100.0,40.4595,40.5086,40.3039,40.3612,311100.0
2015-05-07 15:30:00,49.3,49.41,49.23,49.34,743400.0,40.3612,40.4513,40.3039,40.394,743400.0
2015-05-08 09:30:00,49.99,50.43,49.95,50.2,922300.0,40.9261,41.2864,40.8934,41.0981,922300.0
2015-05-08 10:00:00,50.18,50.22,50.05,50.08,402400.0,41.0817,41.1144,40.9753,40.9998,402400.0
2015-05-08 10:30:00,50.09,50.14,49.85,49.87,427700.0,41.008,41.0489,40.8115,40.8279,427700.0
2015-05-08 11:00:00,49.87,50.02,49.83,49.91,429400.0,40.8279,40.9507,40.7952,40.8606,429400.0
2015-05-08 11:30:00,49.91,49.94,49.75,49.79,321800.0,40.8606,40.8852,40.7297,40.7624,321800.0
2015-05-08 12:00:00,49.8,49.83,49.64,49.68,202800.0,40.7706,40.7952,40.6396,40.6723,202800.0
2015-05-08 12:30:00,49.68,49.74,49.65,49.72,158800.0,40.6723,40.7215,40.6478,40.7051,158800.0
2015-05-08 13:00:00,49.73,49.73,49.61,49.61,181700.0,40.7133,40.7133,40.615,40.615,181700.0
2015-05-08 13:30:00,49.62,49.65,49.46,49.49,323200.0,40.6232,40.6478,40.4922,40.5168,323200.0
2015-05-08 14:00:00,49.49,49.71,49.49,49.69,290800.0,40.5168,40.6969,40.5168,40.6805,290800.0
2015-05-08 14:30:00,49.69,49.75,49.62,49.73,214500.0,40.6805,40.7297,40.6232,40.7133,214500.0
2015-05-08 15:00:00,49.74,49.78,49.67,49.76,301000.0,40.7215,40.7542,40.6642,40.7378,301000.0
2015-05-08 15:30:00,49.76,49.83,49.73,49.77,884000.0,40.7378,40.7952,40.7133,40.746,884000.0
2015-05-11 09:30:00,49.71,50.22,49.7,50.09,607000.0,40.6969,41.1144,40.6887,41.008,607000.0
2015-05-11 10:00:00,50.09,50.14,49.78,49.78,397200.0,41.008,41.0489,40.7542,40.7542,397200.0
2015-05-11 10:30:00,49.78,49.86,49.69,49.83,302700.0,40.7542,40.8197,40.6805,40.7952,302700.0
2015-05-11 11:00:00,49.84,49.9,49.73,49.76,274500.0,40.8033,40.8525,40.7133,40.7378,274500.0
2015-05-11 11:30:00,49.76,49.77,49.65,49.7,222400.0,40.7378,40.746,40.6478,40.6887,222400.0
2015-05-11 12:00:00,49.71,49.73,49.52,49.57,262100.0,40.6969,40.7133,40.5414,40.5823,262100.0
2015-05-11 12:30:00,49.57,49.62,49.55,49.6,174500.0,40.5823,40.6232,40.5659,40.6069,174500.0
2015-05-11 13:00:00,49.61,49.73,49.56,49.62,212800.0,40.615,40.7133,40.5741,40.6232,212800.0
2015-05-11 13:30:00,49.63,49.69,49.61,49.63,205000.0,40.6314,40.6805,40.615,40.6314,205000.0
2015-05-11 14:00:00,49.63,49.68,49.52,49.54,233200.0,40.6314,40.6723,40.5414,40.5577,233200.0
2015-05-11 14:30:00,49.55,49.59,49.46,49.48,259600.0,40.5659,40.5987,40.4922,40.5086,259600.0
2015-05-11 15:00:00,49.48,49.58,49.38,49.54,346500.0,40.5086,40.5905,40.4267,40.5577,346500.0
2015-05-11 15:30:00,49.54,49.58,49.47,49.49,637100.0,40.5577,40.5905,40.5004,40.5168,637100.0
2015-05-12 09:30:00,49.15,49.28,49.0,49.23,691800.0,40.2384,40.3449,40.1156,40.3039,691800.0
2015-05-12 10:00:00,49.23,49.46,49.16,49.33,437400.0,40.3039,40.4922,40.2466,40.3858,437400.0
2015-05-12 10:30:00,49.32,49.78,49.32,49.65,405700.0,40.3776,40.7542,40.3776,40.6478,405700.0
2015-05-12 11:00:00,49.65,49.83,49.62,49.78,401200.0,40.6478,40.7952,40.6232,40.7542,401200.0
2015-05-12 11:30:00,49.78,49.93,49.75,49.88,311900.0,40.7542,40.877,40.7297,40.8361,311900.0
2015-05-12 12:00:00,49.88,49.94,49.81,49.91,280300.0,40.8361,40.8852,40.7788,40.8606,280300.0
2015-05-12 12:30:00,49.91,49.99,49.87,49.93,258700.0,40.8606,40.9261,40.8279,40.877,258700.0
2015-05-12 13:00:00,49.94,49.99,49.87,49.91,243700.0,40.8852,40.9261,40.8279,40.8606,243700.0
2015-05-12 13:30:00,49.91,49.93,49.8,49.86,169900.0,40.8606,40.877,40.7706,40.8197,169900.0
2015-05-12 14:00:00,49.86,49.95,49.82,49.94,201100.0,40.8197,40.8934,40.787,40.8852,201100.0
2015-05-12 14:30:00,49.95,49.99,49.81,49.84,277400.0,40.8934,40.9261,40.7788,40.8033,277400.0
2015-05-12 15:00:00,49.84,49.86,49.75,49.79,248700.0,40.8033,40.8197,40.7297,40.7624,248700.0
2015-05-12 15:30:00,49.79,49.83,49.7,49.71,705300.0,40.7624,40.7952,40.6887,40.6969,705300.0
2015-05-13 09:30:00,49.85,50.15,49.72,49.86,582500.0,40.8115,41.0571,40.7051,40.8197,582500.0
2015-05-13 10:00:00,49.83,50.11,49.81,50.04,345700.0,40.7952,41.0244,40.7788,40.9671,345700.0
2015-05-13 10:30:00,50.05,50.06,49.66,49.73,318200.0,40.9753,40.9835,40.656,40.7133,318200.0
2015-05-13 11:00:00,49.75,49.75,49.58,49.6,356300.0,40.7297,40.7297,40.5905,40.6069,356300.0
2015-05-13 11:30:00,49.6,49.8,49.55,49.68,234400.0,40.6069,40.7706,40.5659,40.6723,234400.0
2015-05-13 12:00:00,49.69,49.73,49.51,49.57,222700.0,40.6805,40.7133,40.5332,40.5823,222700.0
2015-05-13 12:30:00,49.58,49.68,49.51,49.59,269000.0,40.5905,40.6723,40.5332,40.5987,269000.0
2015-05-13 13:00:00,49.6,49.68,49.54,49.59,195300.0,40.6069,40.6723,40.5577,40.5987,195300.0
2015-05-13 13:30:00,49.59,49.67,49.55,49.55,225400.0,40.5987,40.6642,40.5659,40.5659,225400.0
2015-05-13 14:00:00,49.56,49.57,49.42,49.54,266800.0,40.5741,40.5823,40.4595,40.5577,266800.0
2015-05-13 14:30:00,49.53,49.61,49.49,49.58,250800.0,40.5495,40.615,40.5168,40.5905,250800.0
2015-05-13 15:00:00,49.59,49.64,49.53,49.55,334300.0,40.5987,40.6396,40.5495,40.5659,334300.0
2015-05-13 15:30:00,49.55,49.64,49.47,49.59,508500.0,40.5659,40.6396,40.5004,40.5987,508500.0
2015-05-14 09:30:00,49.98,50.05,49.67,49.83,509000.0,40.918,40.9753,40.6642,40.7952,509000.0
2015-05-14 10:00:00,49.84,50.25,49.79,50.23,711100.0,40.8033,41.139,40.7624,41.1226,711100.0
2015-05-14 10:30:00,50.23,50.36,50.12,50.31,507800.0,41.1226,41.2291,41.0326,41.1881,507800.0
2015-05-14 11:00:00,50.31,50.42,50.26,50.4,472800.0,41.1881,41.2782,41.1472,41.2618,472800.0
2015-05-14 11:30:00,50.41,50.46,50.32,50.44,477100.0,41.27,41.3109,41.1963,41.2946,477100.0
2015-05-14 12:00:00,50.43,50.44,50.34,50.37,251900.0,41.2864,41.2946,41.2127,41.2372,251900.0
2015-05-14 12:30:00,50.37,50.48,50.35,50.47,334300.0,41.2372,41.3273,41.2209,41.3191,334300.0
2015-05-14 13:00:00,50.47,50.51,50.34,50.42,393800.0,41.3191,41.3519,41.2127,41.2782,393800.0
2015-05-14 13:30:00,50.42,50.46,50.34,50.38,376500.0,41.2782,41.3109,41.2127,41.2454,376500.0
2015-05-14 14:00:00,50.37,50.38,50.34,50.36,274400.0,41.2372,41.2454,41.2127,41.2291,274400.0
2015-05-14 14:30:00,50.36,50.4,50.32,50.37,367800.0,41.2291,41.2618,41.1963,41.2372,367800.0
2015-05-14 15:00:00,50.38,50.48,50.36,50.47,440800.0,41.2454,41.3273,41.2291,41.3191,440800.0
2015-05-14 15:30:00,50.47,50.59,50.46,50.56,1174800.0,41.3191,41.4174,41.3109,41.3928,1174800.0
2015-05-15 09:30:00,50.79,50.85,50.48,50.54,1065700.0,41.5811,41.6302,41.3273,41.3764,1065700.0
2015-05-15 10:00:00,50.53,50.62,50.39,50.58,462900.0,41.3682,41.4419,41.2536,41.4092,462900.0
2015-05-15 10:30:00,50.59,50.67,50.46,50.57,332400.0,41.4174,41.4828,41.3109,41.401,332400.0
2015-05-15 11:00:00,50.57,50.69,50.56,50.6,247900.0,41.401,41.4992,41.3928,41.4255,247900.0
2015-05-15 11:30:00,50.59,50.64,50.53,50.62,224300.0,41.4174,41.4583,41.3682,41.4419,224300.0
2015-05-15 12:00:00,50.62,50.63,50.51,50.52,196800.0,41.4419,41.4501,41.3519,41.36,196800.0
2015-05-15 12:30:00,50.51,50.55,50.45,50.54,185000.0,41.3519,41.3846,41.3027,41.3764,185000.0
2015-05-15 13:00:00,50.55,50.63,50.51,50.59,283800.0,41.3846,41.4501,41.3519,41.4174,283800.0
2015-05-15 13:30:00,50.59,50.6,50.53,50.55,174300.0,41.4174,41.4255,41.3682,41.3846,174300.0
2015-05-15 14:00:00,50.56,50.61,50.52,50.58,196700.0,41.3928,41.4337,41.36,41.4092,196700.0
2015-05-15 14:30:00,50.57,50.68,50.55,50.66,276400.0,41.401,41.491,41.3846,41.4747,276400.0
2015-05-15 15:00:00,50.66,50.71,50.63,50.7,372100.0,41.4747,41.5156,41.4501,41.5074,372100.0
2015-05-15 15:30:00,50.69,50.8,50.67,50.79,1086600.0,41.4992,41.5893,41.4828,41.5811,1086600.0
2015-05-18 09:30:00,50.65,51.05,50.61,51.03,593900.0,41.4665,41.7939,41.4337,41.7776,593900.0
2015-05-18 10:00:00,51.03,51.05,50.69,50.8,285700.0,41.7776,41.7939,41.4992,41.5893,285700.0
2015-05-18 10:30:00,50.8,50.86,50.56,50.58,263400.0,41.5893,41.6384,41.3928,41.4092,263400.0
2015-05-18 11:00:00,50.59,50.69,50.58,50.63,352100.0,41.4174,41.4992,41.4092,41.4501,352100.0
2015-05-18 11:30:00,50.64,50.81,50.63,50.72,277600.0,41.4583,41.5975,41.4501,41.5238,277600.0
2015-05-18 12:00:00,50.72,50.77,50.68,50.75,156000.0,41.5238,41.5647,41.491,41.5483,156000.0
2015-05-18 12:30:00,50.74,50.81,50.74,50.75,213300.0,41.5402,41.5975,41.5402,41.5483,213300.0
2015-05-18 13:00:00,50.74,50.8,50.69,50.78,169400.0,41.5402,41.5893,41.4992,41.5729,169400.0
2015-05-18 13:30:00,50.8,50.98,50.77,50.98,3042300.0,41.5893,41.7366,41.5647,41.7366,3042300.0
2015-05-18 14:00:00,50.98,51.17,50.98,51.09,810400.0,41.7366,41.8922,41.7366,41.8267,810400.0
2015-05-18 14:30:00,51.09,51.2,51.07,51.19,368200.0,41.8267,41.9168,41.8103,41.9086,368200.0
2015-05-18 15:00:00,51.2,51.29,51.16,51.24,650800.0,41.9168,41.9904,41.884,41.9495,650800.0
2015-05-18 15:30:00,51.24,51.24,51.17,51.18,842200.0,41.9495,41.9495,41.8922,41.9004,842200.0
2015-05-19 09:30:00,51.48,51.5,51.01,51.14,948200.0,42.146,42.1624,41.7612,41.8676,948200.0
2015-05-19 10:00:00,51.14,51.34,50.96,51.34,603200.0,41.8676,42.0314,41.7203,42.0314,603200.0
2015-05-19 10:30:00,51.34,51.34,51.23,51.25,469200.0,42.0314,42.0314,41.9413,41.9577,469200.0
2015-05-19 11:00:00,51.26,51.41,51.25,51.41,349000.0,41.9659,42.0887,41.9577,42.0887,349000.0
2015-05-19 11:30:00,51.41,51.43,51.31,51.37,241000.0,42.0887,42.1051,42.0068,42.0559,241000.0
2015-05-19 12:00:00,51.37,51.45,51.35,51.41,264400.0,42.0559,42.1214,42.0396,42.0887,264400.0
2015-05-19 12:30:00,51.41,51.55,51.4,51.55,445100.0,42.0887,42.2033,42.0805,42.2033,445100.0
2015-05-19 13:00:00,51.55,51.55,51.49,51.53,222500.0,42.2033,42.2033,42.1542,42.1869,222500.0
2015-05-19 13:30:00,51.52,51.7,51.52,51.69,516200.0,42.1787,42.3261,42.1787,42.3179,516200.0
2015-05-19 14:00:00,51.69,51.72,51.64,51.65,434100.0,42.3179,42.3425,42.277,42.2852,434100.0
2015-05-19 14:30:00,51.66,51.66,51.49,51.53,350500.0,42.2933,42.2933,42.1542,42.1869,350500.0
2015-05-19 15:00:00,51.53,51.54,51.36,51.41,437500.0,42.1869,42.1951,42.0477,42.0887,437500.0
2015-05-19 15:30:00,51.42,51.47,51.38,51.42,703300.0,42.0969,42.1378,42.0641,42.0969,703300.0
2015-05-20 09:30:00,51.31,51.4,50.43,50.52,1133000.0,42.0068,42.0805,41.2864,41.36,1133000.0
2015-05-20 10:00:00,50.52,50.83,50.47,50.53,559800.0,41.36,41.6138,41.3191,41.3682,559800.0
2015-05-20 10:30:00,50.54,50.89,50.53,50.85,404000.0,41.3764,41.663,41.3682,41.6302,404000.0
2015-05-20 11:00:00,50.85,50.98,50.83,50.92,236600.0,41.6302,41.7366,41.6138,41.6875,236600.0
2015-05-20 11:30:00,50.93,51.0,50.92,50.96,183100.0,41.6957,41.753,41.6875,41.7203,183100.0
2015-05-20 12:00:00,50.95,51.15,50.95,51.07,270900.0,41.7121,41.8758,41.7121,41.8103,270900.0
2015-05-20 12:30:00,51.07,51.22,51.07,51.16,273200.0,41.8103,41.9331,41.8103,41.884,273200.0
2015-05-20 13:00:00,51.16,51.17,51.1,51.11,125000.0,41.884,41.8922,41.8349,41.8431,125000.0
2015-05-20 13:30:00,51.11,51.13,51.04,51.1,156600.0,41.8431,41.8594,41.7858,41.8349,156600.0
2015-05-20 14:00:00,51.11,51.42,51.08,51.41,499800.0,41.8431,42.0969,41.8185,42.0887,499800.0
2015-05-20 14:30:00,51.41,51.44,51.25,51.27,263900.0,42.0887,42.1132,41.9577,41.9741,263900.0
2015-05-20 15:00:00,51.27,51.3,51.0,51.11,320500.0,41.9741,41.9986,41.753,41.8431,320500.0
2015-05-20 15:30:00,51.11,51.11,51.03,51.03,466600.0,41.8431,41.8431,41.7776,41.7776,466600.0
2015-05-21 09:30:00,50.94,51.17,50.78,50.92,591000.0,41.7039,41.8922,41.5729,41.6875,591000.0
2015-05-21 10:00:00,50.92,51.16,50.89,51.09,318300.0,41.6875,41.884,41.663,41.8267,318300.0
2015-05-21 10:30:00,51.09,51.24,51.08,51.15,290500.0,41.8267,41.9495,41.8185,41.8758,290500.0
2015-05-21 11:00:00,51.15,51.29,51.11,51.29,327800.0,41.8758,41.9904,41.8431,41.9904,327800.0
2015-05-21 11:30:00,51.29,51.3,51.16,51.25,200100.0,41.9904,41.9986,41.884,41.9577,200100.0
2015-05-21 12:00:00,51.26,51.3,51.21,51.28,240900.0,41.9659,41.9986,41.9249,41.9822,240900.0
2015-05-21 12:30:00,51.28,51.42,51.25,51.37,313700.0,41.9822,42.0969,41.9577,42.0559,313700.0
2015-05-21 13:00:00,51.36,51.42,51.33,51.34,135600.0,42.0477,42.0969,42.0232,42.0314,135600.0
2015-05-21 13:30:00,51.34,51.4,51.28,51.3,198600.0,42.0314,42.0805,41.9822,41.9986,198600.0
2015-05-21 14:00:00,51.29,51.4,51.28,51.38,154700.0,41.9904,42.0805,41.9822,42.0641,154700.0
2015-05-21 14:30:00,51.38,51.42,51.35,51.37,168600.0,42.0641,42.0969,42.0396,42.0559,168600.0
2015-05-21 15:00:00,51.37,51.37,51.25,51.36,210700.0,42.0559,42.0559,41.9577,42.0477,210700.0
2015-05-21 15:30:00,51.36,51.45,51.3,51.35,937500.0,42.0477,42.1214,41.9986,42.0396,937500.0
2015-05-22 09:30:00,51.33,51.49,51.21,51.46,577200.0,42.0232,42.1542,41.9249,42.1296,577200.0
2015-05-22 10:00:00,51.46,51.49,51.39,51.47,349500.0,42.1296,42.1542,42.0723,42.1378,349500.0
2015-05-22 10:30:00,51.48,51.52,51.34,51.45,469500.0,42.146,42.1787,42.0314,42.1214,469500.0
2015-05-22 11:00:00,51.44,51.47,51.3,51.31,348300.0,42.1132,42.1378,41.9986,42.0068,348300.0
2015-05-22 11:30:00,51.3,51.42,51.26,51.36,238100.0,41.9986,42.0969,41.9659,42.0477,238100.0
2015-05-22 12:00:00,51.36,51.46,51.33,51.44,234400.0,42.0477,42.1296,42.0232,42.1132,234400.0
2015-05-22 12:30:00,51.44,51.54,51.44,51.51,212200.0,42.1132,42.1951,42.1132,42.1705,212200.0
2015-05-22 13:00:00,51.51,51.65,51.45,51.5,357400.0,42.1705,42.2852,42.1214,42.1624,357400.0
2015-05-22 13:30:00,51.5,51.58,51.47,51.55,189900.0,42.1624,42.2279,42.1378,42.2033,189900.0
2015-05-22 14:00:00,51.55,51.56,51.46,51.5,317000.0,42.2033,42.2115,42.1296,42.1624,317000.0
2015-05-22 14:30:00,51.51,51.55,51.47,51.52,241900.0,42.1705,42.2033,42.1378,42.1787,241900.0
2015-05-22 15:00:00,51.51,51.59,51.5,51.55,270800.0,42.1705,42.236,42.1624,42.2033,270800.0
2015-05-22 15:30:00,51.55,51.59,51.43,51.48,1104100.0,42.2033,42.236,42.1051,42.146,1104100.0
2015-05-26 09:30:00,51.38,51.78,51.31,51.34,821900.0,42.0641,42.3916,42.0068,42.0314,821900.0
2015-05-26 10:00:00,51.34,51.44,51.18,51.25,535500.0,42.0314,42.1132,41.9004,41.9577,535500.0
2015-05-26 10:30:00,51.26,51.26,51.03,51.09,340200.0,41.9659,41.9659,41.7776,41.8267,340200.0
2015-05-26 11:00:00,51.09,51.1,50.86,50.92,344900.0,41.8267,41.8349,41.6384,41.6875,344900.0
2015-05-26 11:30:00,50.91,51.04,50.9,50.96,303000.0,41.6793,41.7858,41.6711,41.7203,303000.0
2015-05-26 12:00:00,50.97,51.04,50.92,51.02,184100.0,41.7285,41.7858,41.6875,41.7694,184100.0
2015-05-26 12:30:00,51.02,51.03,50.9,50.91,205100.0,41.7694,41.7776,41.6711,41.6793,205100.0
2015-05-26 13:00:00,50.91,50.94,50.84,50.91,248000.0,41.6793,41.7039,41.622,41.6793,248000.0
2015-05-26 13:30:00,50.91,50.91,50.77,50.78,300700.0,41.6793,41.6793,41.5647,41.5729,300700.0
2015-05-26 14:00:00,50.78,50.95,50.77,50.87,236900.0,41.5729,41.7121,41.5647,41.6466,236900.0
2015-05-26 14:30:00,50.88,50.92,50.75,50.77,369200.0,41.6548,41.6875,41.5483,41.5647,369200.0
2015-05-26 15:00:00,50.77,50.82,50.69,50.72,646100.0,41.5647,41.6057,41.4992,41.5238,646100.0
2015-05-26 15:30:00,50.72,50.86,50.66,50.84,917700.0,41.5238,41.6384,41.4747,41.622,917700.0
2015-05-27 09:30:00,51.04,51.38,50.91,51.27,560800.0,41.7858,42.0641,41.6793,41.9741,560800.0
2015-05-27 10:00:00,51.27,51.33,51.17,51.24,320500.0,41.9741,42.0232,41.8922,41.9495,320500.0
2015-05-27 10:30:00,51.24,51.5,51.23,51.48,391300.0,41.9495,42.1624,41.9413,42.146,391300.0
2015-05-27 11:00:00,51.48,51.55,51.33,51.45,339200.0,42.146,42.2033,42.0232,42.1214,339200.0
2015-05-27 11:30:00,51.45,51.58,51.41,51.57,469500.0,42.1214,42.2279,42.0887,42.2197,469500.0
2015-05-27 12:00:00,51.57,51.63,51.54,51.55,314000.0,42.2197,42.2688,42.1951,42.2033,314000.0
2015-05-27 12:30:00,51.55,51.58,51.51,51.55,209100.0,42.2033,42.2279,42.1705,42.2033,209100.0
2015-05-27 13:00:00,51.56,51.7,51.55,51.66,298000.0,42.2115,42.3261,42.2033,42.2933,298000.0
2015-05-27 13:30:00,51.66,51.66,51.5,51.55,250900.0,42.2933,42.2933,42.1624,42.2033,250900.0
2015-05-27 14:00:00,51.55,51.56,51.42,51.45,325500.0,42.2033,42.2115,42.0969,42.1214,325500.0
2015-05-27 14:30:00,51.45,51.48,51.4,51.41,254000.0,42.1214,42.146,42.0805,42.0887,254000.0
2015-05-27 15:00:00,51.41,51.59,51.41,51.56,393900.0,42.0887,42.236,42.0887,42.2115,393900.0
2015-05-27 15:30:00,51.56,51.63,51.5,51.58,988800.0,42.2115,42.2688,42.1624,42.2279,988800.0
2015-05-28 09:30:00,51.84,51.85,51.49,51.53,666400.0,42.4407,42.4489,42.1542,42.1869,666400.0
2015-05-28 10:00:00,51.53,51.6,51.44,51.55,395600.0,42.1869,42.2442,42.1132,42.2033,395600.0
2015-05-28 10:30:00,51.56,51.64,51.48,51.62,349200.0,42.2115,42.277,42.146,42.2606,349200.0
2015-05-28 11:00:00,51.62,51.69,51.46,51.6,390100.0,42.2606,42.3179,42.1296,42.2442,390100.0
2015-05-28 11:30:00,51.6,51.69,51.51,51.57,293000.0,42.2442,42.3179,42.1705,42.2197,293000.0
2015-05-28 12:00:00,51.56,51.68,51.52,51.66,267100.0,42.2115,42.3097,42.1787,42.2933,267100.0
2015-05-28 12:30:00,51.65,51.66,51.58,51.6,206300.0,42.2852,42.2933,42.2279,42.2442,206300.0
2015-05-28 13:00:00,51.6,51.71,51.6,51.7,243400.0,42.2442,42.3343,42.2442,42.3261,243400.0
2015-05-28 13:30:00,51.71,51.84,51.67,51.75,281500.0,42.3343,42.4407,42.3015,42.367,281500.0
2015-05-28 14:00:00,51.75,51.94,51.74,51.91,419500.0,42.367,42.5226,42.3588,42.498,419500.0
2015-05-28 14:30:00,51.91,51.91,51.81,51.84,272500.0,42.498,42.498,42.4162,42.4407,272500.0
2015-05-28 15:00:00,51.84,51.9,51.73,51.73,385900.0,42.4407,42.4898,42.3507,42.3507,385900.0
2015-05-28 15:30:00,51.74,51.87,51.73,51.81,805000.0,42.3588,42.4653,42.3507,42.4162,805000.0
2015-05-29 09:30:00,51.95,52.23,51.83,52.03,1131205.0,42.5308,42.76,42.4325,42.5963,1131205.0
2015-05-29 10:00:00,52.02,52.07,51.69,51.78,739698.0,42.5881,42.629,42.3179,42.3916,739698.0
2015-05-29 10:30:00,51.77,51.86,51.45,51.59,650945.0,42.3834,42.4571,42.1214,42.236,650945.0
2015-05-29 11:00:00,51.59,51.62,51.51,51.53,526878.0,42.236,42.2606,42.1705,42.1869,526878.0
2015-05-29 11:30:00,51.52,51.81,51.52,51.8,393173.0,42.1787,42.4162,42.1787,42.408,393173.0
2015-05-29 12:00:00,51.8,51.93,51.73,51.9,347148.0,42.408,42.5144,42.3507,42.4898,347148.0
2015-05-29 12:30:00,51.9,52.01,51.87,52.01,513564.0,42.4898,42.5799,42.4653,42.5799,513564.0
2015-05-29 13:00:00,52.01,52.19,52.0,52.12,460937.0,42.5799,42.7273,42.5717,42.6699,460937.0
2015-05-29 13:30:00,52.12,52.17,52.04,52.11,410964.0,42.6699,42.7109,42.6044,42.6618,410964.0
2015-05-29 14:00:00,52.12,52.13,51.89,51.94,301030.0,42.6699,42.6781,42.4816,42.5226,301030.0
2015-05-29 14:30:00,51.94,52.01,51.81,51.87,378101.0,42.5226,42.5799,42.4162,42.4653,378101.0
2015-05-29 15:00:00,51.87,52.02,51.81,51.99,437842.0,42.4653,42.5881,42.4162,42.5635,437842.0
2015-05-29 15:30:00,51.99,52.05,51.93,51.96,927801.0,42.5635,42.6126,42.5144,42.539,927801.0
2015-06-01 09:30:00,51.97,52.45,51.67,51.9,1214580.0,42.5471,42.9401,42.3015,42.4898,1214580.0
2015-06-01 10:00:00,51.9,52.08,51.7,51.88,505041.0,42.4898,42.6372,42.3261,42.4735,505041.0
2015-06-01 10:30:00,51.88,52.09,51.79,52.08,462941.0,42.4735,42.6454,42.3998,42.6372,462941.0
2015-06-01 11:00:00,52.08,52.15,51.99,52.01,388321.0,42.6372,42.6945,42.5635,42.5799,388321.0
2015-06-01 11:30:00,52.0,52.17,52.0,52.12,264231.0,42.5717,42.7109,42.5717,42.6699,264231.0
2015-06-01 12:00:00,52.12,52.39,52.1,52.38,361552.0,42.6699,42.891,42.6536,42.8828,361552.0
2015-06-01 12:30:00,52.38,52.4,52.25,52.29,243562.0,42.8828,42.8992,42.7764,42.8091,243562.0
2015-06-01 13:00:00,52.3,52.41,52.29,52.38,305814.0,42.8173,42.9074,42.8091,42.8828,305814.0
2015-06-01 13:30:00,52.38,52.43,52.31,52.4,302241.0,42.8828,42.9237,42.8255,42.8992,302241.0
2015-06-01 14:00:00,52.41,52.42,52.28,52.36,258999.0,42.9074,42.9156,42.8009,42.8664,258999.0
2015-06-01 14:30:00,52.37,52.44,52.34,52.42,326323.0,42.8746,42.9319,42.8501,42.9156,326323.0
2015-06-01 15:00:00,52.42,52.46,52.33,52.35,365695.0,42.9156,42.9483,42.8419,42.8582,365695.0
2015-06-01 15:30:00,52.36,52.36,52.16,52.22,874305.0,42.8664,42.8664,42.7027,42.7518,874305.0
2015-06-02 09:30:00,51.96,52.12,51.66,51.92,886905.0,42.539,42.6699,42.2933,42.5062,886905.0
2015-06-02 10:00:00,51.92,52.3,51.86,52.15,571089.0,42.5062,42.8173,42.4571,42.6945,571089.0
2015-06-02 10:30:00,52.15,52.3,52.0,52.0,443255.0,42.6945,42.8173,42.5717,42.5717,443255.0
2015-06-02 11:00:00,52.0,52.12,51.96,52.01,428695.0,42.5717,42.6699,42.539,42.5799,428695.0
2015-06-02 11:30:00,52.01,52.05,51.97,52.01,355648.0,42.5799,42.6126,42.5471,42.5799,355648.0
2015-06-02 12:00:00,52.0,52.21,52.0,52.0,292915.0,42.5717,42.7436,42.5717,42.5717,292915.0
2015-06-02 12:30:00,52.01,52.23,52.0,52.22,386348.0,42.5799,42.76,42.5717,42.7518,386348.0
2015-06-02 13:00:00,52.21,52.24,52.07,52.07,376676.0,42.7436,42.7682,42.629,42.629,376676.0
2015-06-02 13:30:00,52.08,52.12,52.04,52.08,277926.0,42.6372,42.6699,42.6044,42.6372,277926.0
2015-06-02 14:00:00,52.07,52.15,51.91,51.93,468820.0,42.629,42.6945,42.498,42.5144,468820.0
2015-06-02 14:30:00,51.93,52.0,51.87,51.97,463521.0,42.5144,42.5717,42.4653,42.5471,463521.0
2015-06-02 15:00:00,51.98,52.0,51.85,51.85,493988.0,42.5553,42.5717,42.4489,42.4489,493988.0
2015-06-02 15:30:00,51.85,51.88,51.71,51.73,1352538.0,42.4489,42.4735,42.3343,42.3507,1352538.0
2015-06-03 09:30:00,51.97,52.23,51.67,52.19,813245.0,42.5471,42.76,42.3015,42.7273,813245.0
2015-06-03 10:00:00,52.18,52.27,51.97,52.22,453314.0,42.7191,42.7927,42.5471,42.7518,453314.0
2015-06-03 10:30:00,52.22,52.25,52.1,52.14,366629.0,42.7518,42.7764,42.6536,42.6863,366629.0
2015-06-03 11:00:00,52.14,52.17,51.99,52.01,279537.0,42.6863,42.7109,42.5635,42.5799,279537.0
2015-06-03 11:30:00,52.02,52.11,51.9,51.97,300216.0,42.5881,42.6618,42.4898,42.5471,300216.0
2015-06-03 12:00:00,51.97,52.09,51.93,51.98,248816.0,42.5471,42.6454,42.5144,42.5553,248816.0
2015-06-03 12:30:00,51.98,52.01,51.9,51.99,256391.0,42.5553,42.5799,42.4898,42.5635,256391.0
2015-06-03 13:00:00,51.99,52.08,51.96,52.04,193969.0,42.5635,42.6372,42.539,42.6044,193969.0
2015-06-03 13:30:00,52.03,52.07,51.96,52.05,202503.0,42.5963,42.629,42.539,42.6126,202503.0
2015-06-03 14:00:00,52.04,52.21,52.04,52.15,291666.0,42.6044,42.7436,42.6044,42.6945,291666.0
2015-06-03 14:30:00,52.15,52.23,52.13,52.16,344144.0,42.6945,42.76,42.6781,42.7027,344144.0
2015-06-03 15:00:00,52.16,52.21,52.07,52.07,338782.0,42.7027,42.7436,42.629,42.629,338782.0
2015-06-03 15:30:00,52.07,52.19,52.04,52.14,635817.0,42.629,42.7273,42.6044,42.6863,635817.0
2015-06-04 09:30:00,51.87,52.06,51.65,52.01,692600.0,42.4653,42.6208,42.2852,42.5799,692600.0
2015-06-04 10:00:00,52.0,52.18,51.98,52.01,444373.0,42.5717,42.7191,42.5553,42.5799,444373.0
2015-06-04 10:30:00,52.0,52.13,51.88,51.95,551072.0,42.5717,42.6781,42.4735,42.5308,551072.0
2015-06-04 11:00:00,51.95,52.0,51.85,51.89,278896.0,42.5308,42.5717,42.4489,42.4816,278896.0
2015-06-04 11:30:00,51.89,51.91,51.78,51.84,267442.0,42.4816,42.498,42.3916,42.4407,267442.0
2015-06-04 12:00:00,51.84,51.95,51.81,51.92,255292.0,42.4407,42.5308,42.4162,42.5062,255292.0
2015-06-04 12:30:00,51.92,51.97,51.88,51.91,234395.0,42.5062,42.5471,42.4735,42.498,234395.0
2015-06-04 13:00:00,51.91,51.91,51.66,51.68,482550.0,42.498,42.498,42.2933,42.3097,482550.0
2015-06-04 13:30:00,51.67,51.7,51.57,51.64,409764.0,42.3015,42.3261,42.2197,42.277,409764.0
2015-06-04 14:00:00,51.63,51.75,51.57,51.69,264534.0,42.2688,42.367,42.2197,42.3179,264534.0
2015-06-04 14:30:00,51.7,51.77,51.68,51.73,217879.0,42.3261,42.3834,42.3097,42.3507,217879.0
2015-06-04 15:00:00,51.73,51.8,51.66,51.68,317144.0,42.3507,42.408,42.2933,42.3097,317144.0
2015-06-04 15:30:00,51.67,51.74,51.65,51.74,542144.0,42.3015,42.3588,42.2852,42.3588,542144.0
2015-06-05 09:30:00,51.57,51.74,51.27,51.57,557486.0,42.2197,42.3588,41.9741,42.2197,557486.0
2015-06-05 10:00:00,51.57,51.91,51.57,51.85,426443.0,42.2197,42.498,42.2197,42.4489,426443.0
2015-06-05 10:30:00,51.85,52.15,51.84,52.09,640175.0,42.4489,42.6945,42.4407,42.6454,640175.0
2015-06-05 11:00:00,52.09,52.26,52.02,52.21,422085.0,42.6454,42.7846,42.5881,42.7436,422085.0
2015-06-05 11:30:00,52.21,52.3,52.15,52.23,345174.0,42.7436,42.8173,42.6945,42.76,345174.0
2015-06-05 12:00:00,52.22,52.25,52.09,52.11,263816.0,42.7518,42.7764,42.6454,42.6618,263816.0
2015-06-05 12:30:00,52.11,52.29,52.06,52.28,258492.0,42.6618,42.8091,42.6208,42.8009,258492.0
2015-06-05 13:00:00,52.29,52.3,52.23,52.24,307847.0,42.8091,42.8173,42.76,42.7682,307847.0
2015-06-05 13:30:00,52.24,52.3,52.2,52.26,290432.0,42.7682,42.8173,42.7354,42.7846,290432.0
2015-06-05 14:00:00,52.27,52.38,52.26,52.3,398918.0,42.7927,42.8828,42.7846,42.8173,398918.0
2015-06-05 14:30:00,52.31,52.4,52.25,52.37,424642.0,42.8255,42.8992,42.7764,42.8746,424642.0
2015-06-05 15:00:00,52.37,52.44,52.25,52.27,496780.0,42.8746,42.9319,42.7764,42.7927,496780.0
2015-06-05 15:30:00,52.27,52.31,52.17,52.19,1206376.0,42.7927,42.8255,42.7109,42.7273,1206376.0
2015-06-08 09:30:00,52.0,52.23,51.8,51.84,621874.0,42.5717,42.76,42.408,42.4407,621874.0
2015-06-08 10:00:00,51.84,51.94,51.78,51.92,514732.0,42.4407,42.5226,42.3916,42.5062,514732.0
2015-06-08 10:30:00,51.91,51.98,51.85,51.87,354278.0,42.498,42.5553,42.4489,42.4653,354278.0
2015-06-08 11:00:00,51.86,51.9,51.74,51.76,422701.0,42.4571,42.4898,42.3588,42.3752,422701.0
2015-06-08 11:30:00,51.75,51.83,51.73,51.78,233157.0,42.367,42.4325,42.3507,42.3916,233157.0
2015-06-08 12:00:00,51.79,51.84,51.76,51.78,261843.0,42.3998,42.4407,42.3752,42.3916,261843.0
2015-06-08 12:30:00,51.79,51.82,51.64,51.68,280283.0,42.3998,42.4243,42.277,42.3097,280283.0
2015-06-08 13:00:00,51.69,51.72,51.57,51.58,280961.0,42.3179,42.3425,42.2197,42.2279,280961.0
2015-06-08 13:30:00,51.58,51.63,51.51,51.62,412558.0,42.2279,42.2688,42.1705,42.2606,412558.0
2015-06-08 14:00:00,51.62,51.63,51.52,51.6,376383.0,42.2606,42.2688,42.1787,42.2442,376383.0
2015-06-08 14:30:00,51.61,51.75,51.61,51.66,428136.0,42.2524,42.367,42.2524,42.2933,428136.0
2015-06-08 15:00:00,51.66,51.7,51.58,51.66,516368.0,42.2933,42.3261,42.2279,42.2933,516368.0
2015-06-08 15:30:00,51.66,51.68,51.49,51.53,872646.0,42.2933,42.3097,42.1542,42.1869,872646.0
2015-06-09 09:30:00,51.35,51.43,51.15,51.3,834345.0,42.0396,42.1051,41.8758,41.9986,834345.0
2015-06-09 10:00:00,51.31,51.34,51.15,51.18,357225.0,42.0068,42.0314,41.8758,41.9004,357225.0
2015-06-09 10:30:00,51.18,51.38,51.1,51.37,361630.0,41.9004,42.0641,41.8349,42.0559,361630.0
2015-06-09 11:00:00,51.38,51.5,51.37,51.46,291421.0,42.0641,42.1624,42.0559,42.1296,291421.0
2015-06-09 11:30:00,51.46,51.6,51.46,51.58,285911.0,42.1296,42.2442,42.1296,42.2279,285911.0
2015-06-09 12:00:00,51.58,51.61,51.51,51.57,154201.0,42.2279,42.2524,42.1705,42.2197,154201.0
2015-06-09 12:30:00,51.57,51.59,51.47,51.58,184387.0,42.2197,42.236,42.1378,42.2279,184387.0
2015-06-09 13:00:00,51.59,51.7,51.59,51.69,184727.0,42.236,42.3261,42.236,42.3179,184727.0
2015-06-09 13:30:00,51.7,51.7,51.56,51.59,155156.0,42.3261,42.3261,42.2115,42.236,155156.0
2015-06-09 14:00:00,51.59,51.69,51.57,51.69,235689.0,42.236,42.3179,42.2197,42.3179,235689.0
2015-06-09 14:30:00,51.69,51.7,51.6,51.64,267948.0,42.3179,42.3261,42.2442,42.277,267948.0
2015-06-09 15:00:00,51.63,51.66,51.49,51.52,269893.0,42.2688,42.2933,42.1542,42.1787,269893.0
2015-06-09 15:30:00,51.52,51.59,51.46,51.54,670619.0,42.1787,42.236,42.1296,42.1951,670619.0
2015-06-10 09:30:00,51.8,52.06,51.66,52.04,483096.0,42.408,42.6208,42.2933,42.6044,483096.0
2015-06-10 10:00:00,52.04,52.12,51.96,52.01,359706.0,42.6044,42.6699,42.539,42.5799,359706.0
2015-06-10 10:30:00,52.02,52.17,52.0,52.17,303628.0,42.5881,42.7109,42.5717,42.7109,303628.0
2015-06-10 11:00:00,52.17,52.4,52.13,52.38,636011.0,42.7109,42.8992,42.6781,42.8828,636011.0
2015-06-10 11:30:00,52.38,52.58,52.37,52.53,624331.0,42.8828,43.0465,42.8746,43.0056,624331.0
2015-06-10 12:00:00,52.53,52.64,52.51,52.61,404717.0,43.0056,43.0957,42.9892,43.0711,404717.0
2015-06-10 12:30:00,52.61,52.76,52.61,52.68,521466.0,43.0711,43.1939,43.0711,43.1284,521466.0
2015-06-10 13:00:00,52.68,52.84,52.67,52.8,526787.0,43.1284,43.2594,43.1202,43.2267,526787.0
2015-06-10 13:30:00,52.8,52.86,52.74,52.82,407216.0,43.2267,43.2758,43.1775,43.243,407216.0
2015-06-10 14:00:00,52.82,52.85,52.77,52.84,526410.0,43.243,43.2676,43.2021,43.2594,526410.0
2015-06-10 14:30:00,52.84,52.85,52.77,52.84,515484.0,43.2594,43.2676,43.2021,43.2594,515484.0
2015-06-10 15:00:00,52.84,52.85,52.78,52.78,499651.0,43.2594,43.2676,43.2103,43.2103,499651.0
2015-06-10 15:30:00,52.78,52.81,52.68,52.68,1018092.0,43.2103,43.2348,43.1284,43.1284,1018092.0
2015-06-11 09:30:00,52.81,53.0,52.74,52.79,561528.0,43.2348,43.3904,43.1775,43.2185,561528.0
2015-06-11 10:00:00,52.79,52.86,52.7,52.71,370607.0,43.2185,43.2758,43.1448,43.153,370607.0
2015-06-11 10:30:00,52.72,52.73,52.46,52.54,634368.0,43.1612,43.1693,42.9483,43.0138,634368.0
2015-06-11 11:00:00,52.54,52.65,52.46,52.64,306699.0,43.0138,43.1038,42.9483,43.0957,306699.0
2015-06-11 11:30:00,52.64,52.71,52.62,52.64,266771.0,43.0957,43.153,43.0793,43.0957,266771.0
2015-06-11 12:00:00,52.65,52.67,52.48,52.51,257603.0,43.1038,43.1202,42.9647,42.9892,257603.0
2015-06-11 12:30:00,52.51,52.58,52.51,52.54,214717.0,42.9892,43.0465,42.9892,43.0138,214717.0
2015-06-11 13:00:00,52.55,52.73,52.53,52.72,263690.0,43.022,43.1693,43.0056,43.1612,263690.0
2015-06-11 13:30:00,52.72,52.75,52.67,52.73,327476.0,43.1612,43.1857,43.1202,43.1693,327476.0
2015-06-11 14:00:00,52.73,52.74,52.55,52.55,570060.0,43.1693,43.1775,43.022,43.022,570060.0
2015-06-11 14:30:00,52.55,52.64,52.54,52.64,291331.0,43.022,43.0957,43.0138,43.0957,291331.0
2015-06-11 15:00:00,52.63,52.64,52.57,52.59,289411.0,43.0875,43.0957,43.0384,43.0547,289411.0
2015-06-11 15:30:00,52.59,52.6,52.44,52.49,870687.0,43.0547,43.0629,42.9319,42.9729,870687.0
2015-06-12 09:30:00,52.41,52.48,52.16,52.44,459598.0,42.9074,42.9647,42.7027,42.9319,459598.0
2015-06-12 10:00:00,52.44,52.69,52.42,52.67,354102.0,42.9319,43.1366,42.9156,43.1202,354102.0
2015-06-12 10:30:00,52.66,52.69,52.46,52.5,367610.0,43.112,43.1366,42.9483,42.981,367610.0
2015-06-12 11:00:00,52.5,52.73,52.45,52.7,288218.0,42.981,43.1693,42.9401,43.1448,288218.0
2015-06-12 11:30:00,52.7,52.74,52.64,52.68,198439.0,43.1448,43.1775,43.0957,43.1284,198439.0
2015-06-12 12:00:00,52.68,52.71,52.61,52.65,212804.0,43.1284,43.153,43.0711,43.1038,212804.0
2015-06-12 12:30:00,52.65,52.71,52.64,52.68,295530.0,43.1038,43.153,43.0957,43.1284,295530.0
2015-06-12 13:00:00,52.67,52.68,52.64,52.67,148320.0,43.1202,43.1284,43.0957,43.1202,148320.0
2015-06-12 13:30:00,52.67,52.74,52.66,52.7,294834.0,43.1202,43.1775,43.112,43.1448,294834.0
2015-06-12 14:00:00,52.71,52.72,52.68,52.71,178856.0,43.153,43.1612,43.1284,43.153,178856.0
2015-06-12 14:30:00,52.71,52.71,52.61,52.65,363845.0,43.153,43.153,43.0711,43.1038,363845.0
2015-06-12 15:00:00,52.64,52.71,52.62,52.7,329962.0,43.0957,43.153,43.0793,43.1448,329962.0
2015-06-12 15:30:00,52.7,52.72,52.62,52.63,578031.0,43.1448,43.1612,43.0793,43.0875,578031.0
2015-06-15 09:30:00,52.23,52.28,52.01,52.18,756602.0,42.76,42.8009,42.5799,42.7191,756602.0
2015-06-15 10:00:00,52.18,52.29,52.13,52.25,370376.0,42.7191,42.8091,42.6781,42.7764,370376.0
2015-06-15 10:30:00,52.25,52.25,52.02,52.09,424857.0,42.7764,42.7764,42.5881,42.6454,424857.0
2015-06-15 11:00:00,52.1,52.31,52.09,52.17,422561.0,42.6536,42.8255,42.6454,42.7109,422561.0
2015-06-15 11:30:00,52.18,52.32,52.18,52.2,227018.0,42.7191,42.8337,42.7191,42.7354,227018.0
2015-06-15 12:00:00,52.21,52.33,52.19,52.24,188963.0,42.7436,42.8419,42.7273,42.7682,188963.0
2015-06-15 12:30:00,52.25,52.43,52.21,52.37,432388.0,42.7764,42.9237,42.7436,42.8746,432388.0
2015-06-15 13:00:00,52.37,52.38,52.3,52.3,258156.0,42.8746,42.8828,42.8173,42.8173,258156.0
2015-06-15 13:30:00,52.29,52.46,52.24,52.33,324424.0,42.8091,42.9483,42.7682,42.8419,324424.0
2015-06-15 14:00:00,52.33,52.44,52.31,52.37,216192.0,42.8419,42.9319,42.8255,42.8746,216192.0
2015-06-15 14:30:00,52.39,52.41,52.26,52.28,250943.0,42.891,42.9074,42.7846,42.8009,250943.0
2015-06-15 15:00:00,52.28,52.3,52.22,52.29,289157.0,42.8009,42.8173,42.7518,42.8091,289157.0
2015-06-15 15:30:00,52.29,52.34,52.24,52.27,672642.0,42.8091,42.8501,42.7682,42.7927,672642.0
2015-06-16 09:30:00,52.41,52.73,52.2,52.64,954761.0,42.9074,43.1693,42.7354,43.0957,954761.0
2015-06-16 10:00:00,52.64,52.68,52.45,52.58,425377.0,43.0957,43.1284,42.9401,43.0465,425377.0
2015-06-16 10:30:00,52.57,52.7,52.53,52.69,367368.0,43.0384,43.1448,43.0056,43.1366,367368.0
2015-06-16 11:00:00,52.69,52.9,52.68,52.9,429790.0,43.1366,43.3085,43.1284,43.3085,429790.0
2015-06-16 11:30:00,52.89,52.93,52.77,52.81,401798.0,43.3003,43.3331,43.2021,43.2348,401798.0
2015-06-16 12:00:00,52.8,52.96,52.8,52.92,256374.0,43.2267,43.3576,43.2267,43.3249,256374.0
2015-06-16 12:30:00,52.93,53.0,52.89,52.94,332272.0,43.3331,43.3904,43.3003,43.3413,332272.0
2015-06-16 13:00:00,52.94,53.05,52.9,53.0,367944.0,43.3413,43.4313,43.3085,43.3904,367944.0
2015-06-16 13:30:00,53.01,53.07,52.98,53.05,239416.0,43.3986,43.4477,43.374,43.4313,239416.0
2015-06-16 14:00:00,53.05,53.14,53.0,53.01,339261.0,43.4313,43.505,43.3904,43.3986,339261.0
2015-06-16 14:30:00,53.01,53.04,52.94,52.96,235706.0,43.3986,43.4231,43.3413,43.3576,235706.0
2015-06-16 15:00:00,52.96,52.97,52.88,52.97,300316.0,43.3576,43.3658,43.2921,43.3658,300316.0
2015-06-16 15:30:00,52.97,53.04,52.92,52.96,740188.0,43.3658,43.4231,43.3249,43.3576,740188.0
2015-06-17 09:30:00,53.09,53.47,53.07,53.22,698035.0,43.4641,43.7752,43.4477,43.5705,698035.0
2015-06-17 10:00:00,53.22,53.25,53.09,53.15,332261.0,43.5705,43.5951,43.4641,43.5132,332261.0
2015-06-17 10:30:00,53.15,53.26,53.15,53.23,372955.0,43.5132,43.6032,43.5132,43.5787,372955.0
2015-06-17 11:00:00,53.24,53.25,52.97,53.01,337506.0,43.5869,43.5951,43.3658,43.3986,337506.0
2015-06-17 11:30:00,53.0,53.08,52.95,53.03,303627.0,43.3904,43.4559,43.3495,43.4149,303627.0
2015-06-17 12:00:00,53.02,53.06,52.94,52.97,277538.0,43.4068,43.4395,43.3413,43.3658,277538.0
2015-06-17 12:30:00,52.97,52.98,52.72,52.77,352649.0,43.3658,43.374,43.1612,43.2021,352649.0
2015-06-17 13:00:00,52.76,52.97,52.76,52.94,217660.0,43.1939,43.3658,43.1939,43.3413,217660.0
2015-06-17 13:30:00,52.93,53.0,52.91,52.95,239715.0,43.3331,43.3904,43.3167,43.3495,239715.0
2015-06-17 14:00:00,52.96,53.27,52.8,53.08,511996.0,43.3576,43.6114,43.2267,43.4559,511996.0
2015-06-17 14:30:00,53.06,53.38,53.05,53.31,637003.0,43.4395,43.7015,43.4313,43.6442,637003.0
2015-06-17 15:00:00,53.32,53.4,53.26,53.34,619375.0,43.6524,43.7179,43.6032,43.6687,619375.0
2015-06-17 15:30:00,53.35,53.42,53.23,53.25,1067265.0,43.6769,43.7342,43.5787,43.5951,1067265.0
2015-06-18 09:30:00,53.5,53.67,53.4,53.59,957491.0,43.7997,43.9389,43.7179,43.8734,957491.0
2015-06-18 10:00:00,53.6,53.87,53.55,53.87,743844.0,43.8816,44.1026,43.8407,44.1026,743844.0
2015-06-18 10:30:00,53.87,54.07,53.8,54.06,758750.0,44.1026,44.2664,44.0453,44.2582,758750.0
2015-06-18 11:00:00,54.05,54.21,54.0,54.14,615128.0,44.25,44.381,44.2091,44.3237,615128.0
2015-06-18 11:30:00,54.14,54.21,54.05,54.09,499373.0,44.3237,44.381,44.25,44.2828,499373.0
2015-06-18 12:00:00,54.1,54.19,54.04,54.11,363323.0,44.2909,44.3646,44.2418,44.2991,363323.0
2015-06-18 12:30:00,54.11,54.22,54.02,54.05,368035.0,44.2991,44.3892,44.2254,44.25,368035.0
2015-06-18 13:00:00,54.05,54.12,53.96,54.08,2580294.0,44.25,44.3073,44.1763,44.2746,2580294.0
2015-06-18 13:30:00,54.07,54.07,53.99,54.05,343777.0,44.2664,44.2664,44.2009,44.25,343777.0
2015-06-18 14:00:00,54.04,54.2,54.04,54.17,446746.0,44.2418,44.3728,44.2418,44.3483,446746.0
2015-06-18 14:30:00,54.16,54.28,54.14,54.28,457443.0,44.3401,44.4383,44.3237,44.4383,457443.0
2015-06-18 15:00:00,54.28,54.28,54.14,54.23,633387.0,44.4383,44.4383,44.3237,44.3974,633387.0
2015-06-18 15:30:00,54.23,54.28,54.07,54.11,1017222.0,44.3974,44.4383,44.2664,44.2991,1017222.0
2015-06-19 09:30:00,54.08,54.26,54.01,54.24,2957611.0,44.2746,44.4219,44.2173,44.4056,2957611.0
2015-06-19 10:00:00,54.24,54.37,54.16,54.3,583971.0,44.4056,44.512,44.3401,44.4547,583971.0
2015-06-19 10:30:00,54.31,54.35,54.22,54.35,495837.0,44.4629,44.4956,44.3892,44.4956,495837.0
2015-06-19 11:00:00,54.34,54.39,54.32,54.37,390828.0,44.4874,44.5284,44.4711,44.512,390828.0
2015-06-19 11:30:00,54.38,54.44,54.33,54.35,381940.0,44.5202,44.5693,44.4792,44.4956,381940.0
2015-06-19 12:00:00,54.35,54.36,54.22,54.23,343900.0,44.4956,44.5038,44.3892,44.3974,343900.0
2015-06-19 12:30:00,54.23,54.26,54.19,54.23,332296.0,44.3974,44.4219,44.3646,44.3974,332296.0
2015-06-19 13:00:00,54.23,54.25,54.19,54.21,241580.0,44.3974,44.4137,44.3646,44.381,241580.0
2015-06-19 13:30:00,54.21,54.29,54.19,54.22,313283.0,44.381,44.4465,44.3646,44.3892,313283.0
2015-06-19 14:00:00,54.23,54.24,54.09,54.1,362529.0,44.3974,44.4056,44.2828,44.2909,362529.0
2015-06-19 14:30:00,54.1,54.11,53.97,53.97,379181.0,44.2909,44.2991,44.1845,44.1845,379181.0
2015-06-19 15:00:00,53.98,53.98,53.84,53.9,586714.0,44.1927,44.1927,44.0781,44.1272,586714.0
2015-06-19 15:30:00,53.9,54.07,53.88,53.89,924571.0,44.1272,44.2664,44.1108,44.119,924571.0
2015-06-22 09:30:00,54.32,54.43,54.01,54.15,619418.0,44.4711,44.5611,44.2173,44.3319,619418.0
2015-06-22 10:00:00,54.15,54.33,54.09,54.14,276119.0,44.3319,44.4792,44.2828,44.3237,276119.0
2015-06-22 10:30:00,54.16,54.22,54.09,54.18,296916.0,44.3401,44.3892,44.2828,44.3564,296916.0
2015-06-22 11:00:00,54.17,54.33,54.12,54.29,344691.0,44.3483,44.4792,44.3073,44.4465,344691.0
2015-06-22 11:30:00,54.29,54.3,54.1,54.12,235774.0,44.4465,44.4547,44.2909,44.3073,235774.0
2015-06-22 12:00:00,54.12,54.15,54.02,54.07,223921.0,44.3073,44.3319,44.2254,44.2664,223921.0
2015-06-22 12:30:00,54.07,54.14,54.06,54.13,135784.0,44.2664,44.3237,44.2582,44.3155,135784.0
2015-06-22 13:00:00,54.14,54.17,54.02,54.02,173250.0,44.3237,44.3483,44.2254,44.2254,173250.0
2015-06-22 13:30:00,54.03,54.07,54.01,54.03,316194.0,44.2336,44.2664,44.2173,44.2336,316194.0
2015-06-22 14:00:00,54.04,54.11,54.01,54.1,230059.0,44.2418,44.2991,44.2173,44.2909,230059.0
2015-06-22 14:30:00,54.1,54.1,53.88,53.97,586699.0,44.2909,44.2909,44.1108,44.1845,586699.0
2015-06-22 15:00:00,53.96,54.04,53.96,54.01,363685.0,44.1763,44.2418,44.1763,44.2173,363685.0
2015-06-22 15:30:00,54.01,54.05,53.88,53.91,1123230.0,44.2173,44.25,44.1108,44.1354,1123230.0
2015-06-23 09:30:00,54.04,54.18,53.72,53.9,688894.0,44.2418,44.3564,43.9798,44.1272,688894.0
2015-06-23 10:00:00,53.9,54.04,53.81,53.83,370675.0,44.1272,44.2418,44.0535,44.0699,370675.0
2015-06-23 10:30:00,53.83,53.95,53.81,53.94,430436.0,44.0699,44.1681,44.0535,44.16,430436.0
2015-06-23 11:00:00,53.93,53.99,53.8,53.82,405065.0,44.1518,44.2009,44.0453,44.0617,405065.0
2015-06-23 11:30:00,53.82,53.88,53.79,53.87,267185.0,44.0617,44.1108,44.0372,44.1026,267185.0
2015-06-23 12:00:00,53.88,53.88,53.72,53.79,221410.0,44.1108,44.1108,43.9798,44.0372,221410.0
2015-06-23 12:30:00,53.8,53.83,53.75,53.8,207812.0,44.0453,44.0699,44.0044,44.0453,207812.0
2015-06-23 13:00:00,53.8,53.91,53.76,53.91,339651.0,44.0453,44.1354,44.0126,44.1354,339651.0
2015-06-23 13:30:00,53.91,54.02,53.89,53.95,363368.0,44.1354,44.2254,44.119,44.1681,363368.0
2015-06-23 14:00:00,53.95,54.0,53.93,54.0,296421.0,44.1681,44.2091,44.1518,44.2091,296421.0
2015-06-23 14:30:00,53.99,54.11,53.98,54.11,351530.0,44.2009,44.2991,44.1927,44.2991,351530.0
2015-06-23 15:00:00,54.11,54.14,54.03,54.13,361042.0,44.2991,44.3237,44.2336,44.3155,361042.0
2015-06-23 15:30:00,54.12,54.15,54.08,54.11,630780.0,44.3073,44.3319,44.2746,44.2991,630780.0
2015-06-24 09:30:00,53.78,53.88,53.51,53.85,810760.0,44.029,44.1108,43.8079,44.0863,810760.0
2015-06-24 10:00:00,53.86,53.94,53.74,53.88,431562.0,44.0945,44.16,43.9962,44.1108,431562.0
2015-06-24 10:30:00,53.88,53.93,53.83,53.9,348506.0,44.1108,44.1518,44.0699,44.1272,348506.0
2015-06-24 11:00:00,53.89,53.89,53.73,53.78,396388.0,44.119,44.119,43.988,44.029,396388.0
2015-06-24 11:30:00,53.79,53.93,53.77,53.91,263487.0,44.0372,44.1518,44.0208,44.1354,263487.0
2015-06-24 12:00:00,53.9,53.93,53.8,53.84,219325.0,44.1272,44.1518,44.0453,44.0781,219325.0
2015-06-24 12:30:00,53.83,53.96,53.83,53.89,287382.0,44.0699,44.1763,44.0699,44.119,287382.0
2015-06-24 13:00:00,53.89,53.97,53.76,53.81,251396.0,44.119,44.1845,44.0126,44.0535,251396.0
2015-06-24 13:30:00,53.81,53.88,53.75,53.87,251911.0,44.0535,44.1108,44.0044,44.1026,251911.0
2015-06-24 14:00:00,53.88,53.93,53.71,53.73,317536.0,44.1108,44.1518,43.9717,43.988,317536.0
2015-06-24 14:30:00,53.72,53.86,53.71,53.76,325338.0,43.9798,44.0945,43.9717,44.0126,325338.0
2015-06-24 15:00:00,53.75,53.82,53.73,53.8,262469.0,44.0044,44.0617,43.988,44.0453,262469.0
2015-06-24 15:30:00,53.8,53.85,53.7,53.71,544257.0,44.0453,44.0863,43.9635,43.9717,544257.0
2015-06-25 09:30:00,54.09,54.45,54.04,54.34,924961.0,44.2828,44.5775,44.2418,44.4874,924961.0
2015-06-25 10:00:00,54.33,54.36,54.22,54.31,425817.0,44.4792,44.5038,44.3892,44.4629,425817.0
2015-06-25 10:30:00,54.32,54.37,54.26,54.37,297156.0,44.4711,44.512,44.4219,44.512,297156.0
2015-06-25 11:00:00,54.37,54.4,54.3,54.38,396065.0,44.512,44.5365,44.4547,44.5202,396065.0
2015-06-25 11:30:00,54.39,54.4,54.26,54.35,301692.0,44.5284,44.5365,44.4219,44.4956,301692.0
2015-06-25 12:00:00,54.34,54.35,54.24,54.25,176293.0,44.4874,44.4956,44.4056,44.4137,176293.0
2015-06-25 12:30:00,54.25,54.28,54.16,54.19,217159.0,44.4137,44.4383,44.3401,44.3646,217159.0
2015-06-25 13:00:00,54.19,54.21,54.13,54.16,167204.0,44.3646,44.381,44.3155,44.3401,167204.0
2015-06-25 13:30:00,54.16,54.19,54.13,54.17,240129.0,44.3401,44.3646,44.3155,44.3483,240129.0
2015-06-25 14:00:00,54.16,54.16,54.0,54.04,338962.0,44.3401,44.3401,44.2091,44.2418,338962.0
2015-06-25 14:30:00,54.04,54.14,54.04,54.12,377207.0,44.2418,44.3237,44.2418,44.3073,377207.0
2015-06-25 15:00:00,54.11,54.2,54.11,54.15,212643.0,44.2991,44.3728,44.2991,44.3319,212643.0
2015-06-25 15:30:00,54.16,54.17,54.07,54.08,626749.0,44.3401,44.3483,44.2664,44.2746,626749.0
2015-06-26 09:30:00,54.48,54.62,54.3,54.49,640804.0,44.602,44.7167,44.4547,44.6102,640804.0
2015-06-26 10:00:00,54.51,54.6,54.42,54.54,449471.0,44.6266,44.7003,44.5529,44.6512,449471.0
2015-06-26 10:30:00,54.55,54.65,54.53,54.54,429819.0,44.6594,44.7412,44.643,44.6512,429819.0
2015-06-26 11:00:00,54.55,54.72,54.54,54.72,474572.0,44.6594,44.7985,44.6512,44.7985,474572.0
2015-06-26 11:30:00,54.72,54.75,54.62,54.67,316457.0,44.7985,44.8231,44.7167,44.7576,316457.0
2015-06-26 12:00:00,54.66,54.72,54.64,54.67,239491.0,44.7494,44.7985,44.733,44.7576,239491.0
2015-06-26 12:30:00,54.66,54.67,54.4,54.43,247635.0,44.7494,44.7576,44.5365,44.5611,247635.0
2015-06-26 13:00:00,54.43,54.49,54.32,54.37,286423.0,44.5611,44.6102,44.4711,44.512,286423.0
2015-06-26 13:30:00,54.37,54.49,54.35,54.46,224722.0,44.512,44.6102,44.4956,44.5857,224722.0
2015-06-26 14:00:00,54.47,54.51,54.4,54.48,208192.0,44.5939,44.6266,44.5365,44.602,208192.0
2015-06-26 14:30:00,54.47,54.52,54.43,54.49,229041.0,44.5939,44.6348,44.5611,44.6102,229041.0
2015-06-26 15:00:00,54.49,54.64,54.48,54.59,369168.0,44.6102,44.733,44.602,44.6921,369168.0
2015-06-26 15:30:00,54.59,54.64,54.5,54.62,546354.0,44.6921,44.733,44.6184,44.7167,546354.0
2015-06-29 09:30:00,53.87,54.39,53.68,54.2,845616.0,44.1026,44.5284,43.9471,44.3728,845616.0
2015-06-29 10:00:00,54.21,54.28,54.15,54.23,607215.0,44.381,44.4383,44.3319,44.3974,607215.0
2015-06-29 10:30:00,54.24,54.39,54.21,54.23,412591.0,44.4056,44.5284,44.381,44.3974,412591.0
2015-06-29 11:00:00,54.24,54.3,54.2,54.27,377666.0,44.4056,44.4547,44.3728,44.4301,377666.0
2015-06-29 11:30:00,54.27,54.3,54.18,54.27,394197.0,44.4301,44.4547,44.3564,44.4301,394197.0
2015-06-29 12:00:00,54.26,54.32,54.21,54.22,199517.0,44.4219,44.4711,44.381,44.3892,199517.0
2015-06-29 12:30:00,54.22,54.24,54.13,54.16,219534.0,44.3892,44.4056,44.3155,44.3401,219534.0
2015-06-29 13:00:00,54.15,54.19,54.09,54.15,228014.0,44.3319,44.3646,44.2828,44.3319,228014.0
2015-06-29 13:30:00,54.15,54.2,54.04,54.09,230376.0,44.3319,44.3728,44.2418,44.2828,230376.0
2015-06-29 14:00:00,54.09,54.1,53.86,53.89,297807.0,44.2828,44.2909,44.0945,44.119,297807.0
2015-06-29 14:30:00,53.89,53.99,53.8,53.86,318481.0,44.119,44.2009,44.0453,44.0945,318481.0
2015-06-29 15:00:00,53.86,53.88,53.77,53.77,428962.0,44.0945,44.1108,44.0208,44.0208,428962.0
2015-06-29 15:30:00,53.76,53.8,53.51,53.54,1053621.0,44.0126,44.0453,43.8079,43.8325,1053621.0
2015-06-30 09:30:00,54.24,54.3,53.44,53.44,905849.0,44.4056,44.4547,43.7506,43.7506,905849.0
2015-06-30 10:00:00,53.43,53.62,53.41,53.5,738928.0,43.7424,43.898,43.7261,43.7997,738928.0
2015-06-30 10:30:00,53.5,53.5,53.36,53.47,498591.0,43.7997,43.7997,43.6851,43.7752,498591.0
2015-06-30 11:00:00,53.47,53.72,53.44,53.58,465906.0,43.7752,43.9798,43.7506,43.8652,465906.0
2015-06-30 11:30:00,53.57,53.62,53.4,53.4,370435.0,43.857,43.898,43.7179,43.7179,370435.0
2015-06-30 12:00:00,53.41,53.49,53.2,53.22,654522.0,43.7261,43.7915,43.5541,43.5705,654522.0
2015-06-30 12:30:00,53.22,53.26,53.14,53.26,505145.0,43.5705,43.6032,43.505,43.6032,505145.0
2015-06-30 13:00:00,53.25,53.45,53.24,53.45,470949.0,43.5951,43.7588,43.5869,43.7588,470949.0
2015-06-30 13:30:00,53.44,53.79,53.43,53.76,404511.0,43.7506,44.0372,43.7424,44.0126,404511.0
2015-06-30 14:00:00,53.75,53.95,53.73,53.8,396690.0,44.0044,44.1681,43.988,44.0453,396690.0
2015-06-30 14:30:00,53.8,53.85,53.64,53.65,330374.0,44.0453,44.0863,43.9143,43.9225,330374.0
2015-06-30 15:00:00,53.66,53.74,53.58,53.69,633249.0,43.9307,43.9962,43.8652,43.9553,633249.0
2015-06-30 15:30:00,53.7,53.81,53.6,53.61,1516750.0,43.9635,44.0535,43.8816,43.8898,1516750.0
2015-07-01 09:30:00,53.94,54.21,53.8,54.05,811295.0,44.16,44.381,44.0453,44.25,811295.0
2015-07-01 10:00:00,54.05,54.06,53.81,53.96,654313.0,44.25,44.2582,44.0535,44.1763,654313.0
2015-07-01 10:30:00,53.96,53.98,53.73,53.8,395245.0,44.1763,44.1927,43.988,44.0453,395245.0
2015-07-01 11:00:00,53.81,53.9,53.8,53.81,343375.0,44.0535,44.1272,44.0453,44.0535,343375.0
2015-07-01 11:30:00,53.81,53.84,53.72,53.76,352127.0,44.0535,44.0781,43.9798,44.0126,352127.0
2015-07-01 12:00:00,53.76,53.78,53.65,53.73,310612.0,44.0126,44.029,43.9225,43.988,310612.0
2015-07-01 12:30:00,53.73,53.77,53.66,53.67,224195.0,43.988,44.0208,43.9307,43.9389,224195.0
2015-07-01 13:00:00,53.66,53.81,53.63,53.76,215549.0,43.9307,44.0535,43.9062,44.0126,215549.0
2015-07-01 13:30:00,53.76,53.84,53.7,53.71,194635.0,44.0126,44.0781,43.9635,43.9717,194635.0
2015-07-01 14:00:00,53.71,53.79,53.6,53.78,230477.0,43.9717,44.0372,43.8816,44.029,230477.0
2015-07-01 14:30:00,53.78,53.78,53.61,53.64,344137.0,44.029,44.029,43.8898,43.9143,344137.0
2015-07-01 15:00:00,53.64,53.82,53.62,53.81,354502.0,43.9143,44.0617,43.898,44.0535,354502.0
2015-07-01 15:30:00,53.82,53.9,53.73,53.9,726761.0,44.0617,44.1272,43.988,44.1272,726761.0
2015-07-02 09:30:00,54.03,54.7,54.0,54.17,1081518.0,44.2336,44.7822,44.2091,44.3483,1081518.0
2015-07-02 10:00:00,54.18,54.28,54.07,54.12,496822.0,44.3564,44.4383,44.2664,44.3073,496822.0
2015-07-02 10:30:00,54.12,54.24,54.08,54.19,307669.0,44.3073,44.4056,44.2746,44.3646,307669.0
2015-07-02 11:00:00,54.19,54.19,53.95,54.07,407786.0,44.3646,44.3646,44.1681,44.2664,407786.0
2015-07-02 11:30:00,54.07,54.16,54.05,54.1,338395.0,44.2664,44.3401,44.25,44.2909,338395.0
2015-07-02 12:00:00,54.1,54.15,53.97,53.97,300813.0,44.2909,44.3319,44.1845,44.1845,300813.0
2015-07-02 12:30:00,53.98,54.06,53.97,54.04,149872.0,44.1927,44.2582,44.1845,44.2418,149872.0
2015-07-02 13:00:00,54.04,54.07,53.98,54.05,183754.0,44.2418,44.2664,44.1927,44.25,183754.0
2015-07-02 13:30:00,54.05,54.12,54.02,54.05,255208.0,44.25,44.3073,44.2254,44.25,255208.0
2015-07-02 14:00:00,54.05,54.12,54.02,54.12,193061.0,44.25,44.3073,44.2254,44.3073,193061.0
2015-07-02 14:30:00,54.12,54.2,54.07,54.15,231812.0,44.3073,44.3728,44.2664,44.3319,231812.0
2015-07-02 15:00:00,54.16,54.28,54.12,54.27,328212.0,44.3401,44.4383,44.3073,44.4301,328212.0
2015-07-02 15:30:00,54.26,54.3,54.16,54.22,598411.0,44.4219,44.4547,44.3401,44.3892,598411.0
2015-07-06 09:30:00,53.76,54.16,53.63,54.08,828982.0,44.0126,44.3401,43.9062,44.2746,828982.0
2015-07-06 10:00:00,54.09,54.16,54.01,54.11,331145.0,44.2828,44.3401,44.2173,44.2991,331145.0
2015-07-06 10:30:00,54.12,54.41,54.1,54.35,388960.0,44.3073,44.5447,44.2909,44.4956,388960.0
2015-07-06 11:00:00,54.36,54.38,54.21,54.22,346393.0,44.5038,44.5202,44.381,44.3892,346393.0
2015-07-06 11:30:00,54.23,54.38,54.19,54.33,282419.0,44.3974,44.5202,44.3646,44.4792,282419.0
2015-07-06 12:00:00,54.33,54.38,54.28,54.37,154127.0,44.4792,44.5202,44.4383,44.512,154127.0
2015-07-06 12:30:00,54.37,54.37,54.21,54.29,154281.0,44.512,44.512,44.381,44.4465,154281.0
2015-07-06 13:00:00,54.29,54.35,54.1,54.11,201138.0,44.4465,44.4956,44.2909,44.2991,201138.0
2015-07-06 13:30:00,54.1,54.1,54.0,54.05,243222.0,44.2909,44.2909,44.2091,44.25,243222.0
2015-07-06 14:00:00,54.04,54.08,53.94,53.95,256331.0,44.2418,44.2746,44.16,44.1681,256331.0
2015-07-06 14:30:00,53.94,54.06,53.93,54.02,246532.0,44.16,44.2582,44.1518,44.2254,246532.0
2015-07-06 15:00:00,54.02,54.14,54.0,54.1,306789.0,44.2254,44.3237,44.2091,44.2909,306789.0
2015-07-06 15:30:00,54.11,54.31,54.09,54.31,722691.0,44.2991,44.4629,44.2828,44.4629,722691.0
2015-07-07 09:30:00,54.28,54.54,54.06,54.13,1133702.0,44.4383,44.6512,44.2582,44.3155,1133702.0
2015-07-07 10:00:00,54.13,54.15,53.8,53.92,750433.0,44.3155,44.3319,44.0453,44.1436,750433.0
2015-07-07 10:30:00,53.93,53.93,53.57,53.71,605930.0,44.1518,44.1518,43.857,43.9717,605930.0
2015-07-07 11:00:00,53.71,53.71,53.36,53.45,752274.0,43.9717,43.9717,43.6851,43.7588,752274.0
2015-07-07 11:30:00,53.45,53.72,53.38,53.66,544022.0,43.7588,43.9798,43.7015,43.9307,544022.0
2015-07-07 12:00:00,53.65,53.74,53.58,53.68,347012.0,43.9225,43.9962,43.8652,43.9471,347012.0
2015-07-07 12:30:00,53.68,53.97,53.62,53.92,365173.0,43.9471,44.1845,43.898,44.1436,365173.0
2015-07-07 13:00:00,53.92,54.1,53.83,54.1,389262.0,44.1436,44.2909,44.0699,44.2909,389262.0
2015-07-07 13:30:00,54.1,54.13,53.98,53.98,445358.0,44.2909,44.3155,44.1927,44.1927,445358.0
2015-07-07 14:00:00,53.99,54.05,53.86,53.94,373662.0,44.2009,44.25,44.0945,44.16,373662.0
2015-07-07 14:30:00,53.94,54.34,53.93,54.33,702017.0,44.16,44.4874,44.1518,44.4792,702017.0
2015-07-07 15:00:00,54.33,54.4,54.2,54.35,596687.0,44.4792,44.5365,44.3728,44.4956,596687.0
2015-07-07 15:30:00,54.36,54.4,54.16,54.37,1314395.0,44.5038,44.5365,44.3401,44.512,1314395.0
2015-07-08 09:30:00,53.86,54.02,53.45,53.45,838504.0,44.0945,44.2254,43.7588,43.7588,838504.0
2015-07-08 10:00:00,53.45,53.76,53.33,53.65,703800.0,43.7588,44.0126,43.6606,43.9225,703800.0
2015-07-08 10:30:00,53.64,53.97,53.44,53.91,640714.0,43.9143,44.1845,43.7506,44.1354,640714.0
2015-07-08 11:00:00,53.91,53.96,53.76,53.78,445098.0,44.1354,44.1763,44.0126,44.029,445098.0
2015-07-08 11:30:00,53.79,53.84,53.52,53.61,470821.0,44.0372,44.0781,43.8161,43.8898,470821.0
2015-07-08 12:00:00,53.61,53.79,53.59,53.75,357460.0,43.8898,44.0372,43.8734,44.0044,357460.0
2015-07-08 12:30:00,53.74,53.89,53.67,53.86,331264.0,43.9962,44.119,43.9389,44.0945,331264.0
2015-07-08 13:00:00,53.86,53.9,53.73,53.84,267150.0,44.0945,44.1272,43.988,44.0781,267150.0
2015-07-08 13:30:00,53.84,53.94,53.76,53.83,259192.0,44.0781,44.16,44.0126,44.0699,259192.0
2015-07-08 14:00:00,53.83,53.85,53.58,53.63,459352.0,44.0699,44.0863,43.8652,43.9062,459352.0
2015-07-08 14:30:00,53.64,53.64,53.32,53.33,572335.0,43.9143,43.9143,43.6524,43.6606,572335.0
2015-07-08 15:00:00,53.34,53.53,53.31,53.32,783361.0,43.6687,43.8243,43.6442,43.6524,783361.0
2015-07-08 15:30:00,53.32,53.53,53.31,53.39,1037073.0,43.6524,43.8243,43.6442,43.7097,1037073.0
2015-07-09 09:30:00,54.07,54.5,54.01,54.48,1056041.0,44.2664,44.6184,44.2173,44.602,1056041.0
2015-07-09 10:00:00,54.47,54.48,54.16,54.16,660010.0,44.5939,44.602,44.3401,44.3401,660010.0
2015-07-09 10:30:00,54.17,54.39,54.16,54.38,549862.0,44.3483,44.5284,44.3401,44.5202,549862.0
2015-07-09 11:00:00,54.37,54.5,54.33,54.42,378309.0,44.512,44.6184,44.4792,44.5529,378309.0
2015-07-09 11:30:00,54.42,54.48,54.35,54.36,405693.0,44.5529,44.602,44.4956,44.5038,405693.0
2015-07-09 12:00:00,54.35,54.38,54.21,54.3,251326.0,44.4956,44.5202,44.381,44.4547,251326.0
2015-07-09 12:30:00,54.29,54.33,54.22,54.29,285870.0,44.4465,44.4792,44.3892,44.4465,285870.0
2015-07-09 13:00:00,54.29,54.32,54.1,54.11,339054.0,44.4465,44.4711,44.2909,44.2991,339054.0
2015-07-09 13:30:00,54.11,54.14,54.04,54.1,336199.0,44.2991,44.3237,44.2418,44.2909,336199.0
2015-07-09 14:00:00,54.1,54.13,53.95,54.0,485517.0,44.2909,44.3155,44.1681,44.2091,485517.0
2015-07-09 14:30:00,54.0,54.16,53.88,54.15,549699.0,44.2091,44.3401,44.1108,44.3319,549699.0
2015-07-09 15:00:00,54.14,54.27,54.13,54.19,427384.0,44.3237,44.4301,44.3155,44.3646,427384.0
2015-07-09 15:30:00,54.2,54.21,54.04,54.06,902807.0,44.3728,44.381,44.2418,44.2582,902807.0
2015-07-10 09:30:00,54.54,54.74,54.42,54.45,804493.0,44.6512,44.8149,44.5529,44.5775,804493.0
2015-07-10 10:00:00,54.46,54.48,54.33,54.37,396484.0,44.5857,44.602,44.4792,44.512,396484.0
2015-07-10 10:30:00,54.39,54.48,54.18,54.28,554632.0,44.5284,44.602,44.3564,44.4383,554632.0
2015-07-10 11:00:00,54.29,54.51,54.28,54.44,499094.0,44.4465,44.6266,44.4383,44.5693,499094.0
2015-07-10 11:30:00,54.44,54.54,54.35,54.4,493856.0,44.5693,44.6512,44.4956,44.5365,493856.0
2015-07-10 12:00:00,54.41,54.43,54.36,54.4,438368.0,44.5447,44.5611,44.5038,44.5365,438368.0
2015-07-10 12:30:00,54.4,54.4,54.31,54.35,448648.0,44.5365,44.5365,44.4629,44.4956,448648.0
2015-07-10 13:00:00,54.35,54.36,54.28,54.33,412049.0,44.4956,44.5038,44.4383,44.4792,412049.0
2015-07-10 13:30:00,54.33,54.43,54.31,54.43,604698.0,44.4792,44.5611,44.4629,44.5611,604698.0
2015-07-10 14:00:00,54.42,54.64,54.42,54.55,565882.0,44.5529,44.733,44.5529,44.6594,565882.0
2015-07-10 14:30:00,54.55,54.7,54.54,54.67,346847.0,44.6594,44.7822,44.6512,44.7576,346847.0
2015-07-10 15:00:00,54.67,54.7,54.62,54.65,468400.0,44.7576,44.7822,44.7167,44.7412,468400.0
2015-07-10 15:30:00,54.64,54.69,54.57,54.58,1131554.0,44.733,44.774,44.6757,44.6839,1131554.0
2015-07-13 09:30:00,55.0,55.55,54.9,55.5,905136.0,45.0278,45.478,44.9459,45.4371,905136.0
2015-07-13 10:00:00,55.51,55.7,55.5,55.63,768895.0,45.4453,45.6008,45.4371,45.5435,768895.0
2015-07-13 10:30:00,55.63,55.77,55.55,55.76,657434.0,45.5435,45.6582,45.478,45.65,657434.0
2015-07-13 11:00:00,55.77,55.86,55.71,55.72,557755.0,45.6582,45.7318,45.609,45.6172,557755.0
2015-07-13 11:30:00,55.72,55.82,55.7,55.74,399137.0,45.6172,45.6991,45.6008,45.6336,399137.0
2015-07-13 12:00:00,55.74,55.89,55.71,55.84,496028.0,45.6336,45.7564,45.609,45.7155,496028.0
2015-07-13 12:30:00,55.85,55.87,55.69,55.72,220401.0,45.7236,45.74,45.5927,45.6172,220401.0
2015-07-13 13:00:00,55.72,55.78,55.7,55.71,211786.0,45.6172,45.6663,45.6008,45.609,211786.0
2015-07-13 13:30:00,55.72,55.73,55.6,55.65,222757.0,45.6172,45.6254,45.519,45.5599,222757.0
2015-07-13 14:00:00,55.65,55.71,55.63,55.66,255360.0,45.5599,45.609,45.5435,45.5681,255360.0
2015-07-13 14:30:00,55.67,55.73,55.61,55.7,442664.0,45.5763,45.6254,45.5272,45.6008,442664.0
2015-07-13 15:00:00,55.7,55.72,55.62,55.69,403709.0,45.6008,45.6172,45.5353,45.5927,403709.0
2015-07-13 15:30:00,55.69,55.73,55.65,55.68,928855.0,45.5927,45.6254,45.5599,45.5845,928855.0
2015-07-14 09:30:00,55.95,56.06,55.52,55.56,938761.0,45.8055,45.8956,45.4535,45.4862,938761.0
2015-07-14 10:00:00,55.56,55.69,55.55,55.67,577486.0,45.4862,45.5927,45.478,45.5763,577486.0
2015-07-14 10:30:00,55.67,55.79,55.66,55.73,601591.0,45.5763,45.6745,45.5681,45.6254,601591.0
2015-07-14 11:00:00,55.73,55.79,55.7,55.77,415707.0,45.6254,45.6745,45.6008,45.6582,415707.0
2015-07-14 11:30:00,55.77,55.85,55.69,55.83,346426.0,45.6582,45.7236,45.5927,45.7073,346426.0
2015-07-14 12:00:00,55.84,55.86,55.78,55.86,318902.0,45.7155,45.7318,45.6663,45.7318,318902.0
2015-07-14 12:30:00,55.86,55.88,55.75,55.75,300009.0,45.7318,45.7482,45.6418,45.6418,300009.0
2015-07-14 13:00:00,55.76,55.8,55.74,55.77,216932.0,45.65,45.6827,45.6336,45.6582,216932.0
2015-07-14 13:30:00,55.77,55.8,55.75,55.77,183490.0,45.6582,45.6827,45.6418,45.6582,183490.0
2015-07-14 14:00:00,55.76,55.8,55.73,55.76,293423.0,45.65,45.6827,45.6254,45.65,293423.0
2015-07-14 14:30:00,55.76,55.81,55.75,55.8,331642.0,45.65,45.6909,45.6418,45.6827,331642.0
2015-07-14 15:00:00,55.8,55.88,55.78,55.84,620656.0,45.6827,45.7482,45.6663,45.7155,620656.0
2015-07-14 15:30:00,55.84,55.87,55.75,55.75,823707.0,45.7155,45.74,45.6418,45.6418,823707.0
2015-07-15 09:30:00,55.92,55.95,55.64,55.81,927906.0,45.781,45.8055,45.5517,45.6909,927906.0
2015-07-15 10:00:00,55.82,55.95,55.72,55.92,699722.0,45.6991,45.8055,45.6172,45.781,699722.0
2015-07-15 10:30:00,55.92,55.92,55.82,55.87,471041.0,45.781,45.781,45.6991,45.74,471041.0
2015-07-15 11:00:00,55.88,55.92,55.75,55.75,725433.0,45.7482,45.781,45.6418,45.6418,725433.0
2015-07-15 11:30:00,55.75,55.81,55.66,55.67,317371.0,45.6418,45.6909,45.5681,45.5763,317371.0
2015-07-15 12:00:00,55.67,55.72,55.59,55.72,311042.0,45.5763,45.6172,45.5108,45.6172,311042.0
2015-07-15 12:30:00,55.71,55.77,55.62,55.71,217770.0,45.609,45.6582,45.5353,45.609,217770.0
2015-07-15 13:00:00,55.7,55.77,55.67,55.7,232668.0,45.6008,45.6582,45.5763,45.6008,232668.0
2015-07-15 13:30:00,55.7,55.75,55.61,55.63,226192.0,45.6008,45.6418,45.5272,45.5435,226192.0
2015-07-15 14:00:00,55.63,55.74,55.61,55.71,316001.0,45.5435,45.6336,45.5272,45.609,316001.0
2015-07-15 14:30:00,55.71,55.71,55.53,55.6,544865.0,45.609,45.609,45.4617,45.519,544865.0
2015-07-15 15:00:00,55.6,55.67,55.56,55.6,502305.0,45.519,45.5763,45.4862,45.519,502305.0
2015-07-15 15:30:00,55.6,55.62,55.28,55.35,1847193.0,45.519,45.5353,45.257,45.3143,1847193.0
2015-07-16 09:30:00,56.06,56.16,55.66,55.92,925182.0,45.8956,45.9774,45.5681,45.781,925182.0
2015-07-16 10:00:00,55.91,55.93,55.74,55.85,439244.0,45.7728,45.7891,45.6336,45.7236,439244.0
2015-07-16 10:30:00,55.85,55.92,55.66,55.67,797814.0,45.7236,45.781,45.5681,45.5763,797814.0
2015-07-16 11:00:00,55.67,55.87,55.66,55.84,277638.0,45.5763,45.74,45.5681,45.7155,277638.0
2015-07-16 11:30:00,55.85,55.9,55.75,55.77,376858.0,45.7236,45.7646,45.6418,45.6582,376858.0
2015-07-16 12:00:00,55.77,55.96,55.75,55.94,385132.0,45.6582,45.8137,45.6418,45.7973,385132.0
2015-07-16 12:30:00,55.94,55.99,55.91,55.94,309152.0,45.7973,45.8383,45.7728,45.7973,309152.0
2015-07-16 13:00:00,55.94,55.99,55.86,55.89,311332.0,45.7973,45.8383,45.7318,45.7564,311332.0
2015-07-16 13:30:00,55.9,55.91,55.87,55.88,266162.0,45.7646,45.7728,45.74,45.7482,266162.0
2015-07-16 14:00:00,55.88,55.89,55.74,55.79,673473.0,45.7482,45.7564,45.6336,45.6745,673473.0
2015-07-16 14:30:00,55.79,55.87,55.73,55.77,432397.0,45.6745,45.74,45.6254,45.6582,432397.0
2015-07-16 15:00:00,55.77,55.79,55.71,55.76,458014.0,45.6582,45.6745,45.609,45.65,458014.0
2015-07-16 15:30:00,55.76,55.81,55.7,55.74,831486.0,45.65,45.6909,45.6008,45.6336,831486.0
2015-07-17 09:30:00,55.9,55.9,55.37,55.57,1326402.0,45.7646,45.7646,45.3307,45.4944,1326402.0
2015-07-17 10:00:00,55.58,55.67,55.55,55.55,564681.0,45.5026,45.5763,45.478,45.478,564681.0
2015-07-17 10:30:00,55.56,55.6,55.54,55.56,464136.0,45.4862,45.519,45.4699,45.4862,464136.0
2015-07-17 11:00:00,55.56,55.61,55.53,55.58,463724.0,45.4862,45.5272,45.4617,45.5026,463724.0
2015-07-17 11:30:00,55.59,55.61,55.53,55.54,416885.0,45.5108,45.5272,45.4617,45.4699,416885.0
2015-07-17 12:00:00,55.54,55.59,55.5,55.55,405140.0,45.4699,45.5108,45.4371,45.478,405140.0
2015-07-17 12:30:00,55.55,55.56,55.52,55.54,261349.0,45.478,45.4862,45.4535,45.4699,261349.0
2015-07-17 13:00:00,55.54,55.6,55.51,55.56,481400.0,45.4699,45.519,45.4453,45.4862,481400.0
2015-07-17 13:30:00,55.55,55.59,55.49,55.5,349916.0,45.478,45.5108,45.4289,45.4371,349916.0
2015-07-17 14:00:00,55.5,55.61,55.5,55.59,245596.0,45.4371,45.5272,45.4371,45.5108,245596.0
2015-07-17 14:30:00,55.59,55.64,55.54,55.6,477382.0,45.5108,45.5517,45.4699,45.519,477382.0
2015-07-17 15:00:00,55.61,55.64,55.53,55.64,482141.0,45.5272,45.5517,45.4617,45.5517,482141.0
2015-07-17 15:30:00,55.63,55.72,55.6,55.68,1457051.0,45.5435,45.6172,45.519,45.5845,1457051.0
2015-07-20 09:30:00,55.73,56.22,55.7,56.15,935924.0,45.6254,46.0266,45.6008,45.9693,935924.0
2015-07-20 10:00:00,56.16,56.18,55.98,56.05,631851.0,45.9774,45.9938,45.8301,45.8874,631851.0
2015-07-20 10:30:00,56.04,56.2,55.96,56.17,437225.0,45.8792,46.0102,45.8137,45.9856,437225.0
2015-07-20 11:00:00,56.18,56.4,56.16,56.38,498815.0,45.9938,46.1739,45.9774,46.1575,498815.0
2015-07-20 11:30:00,56.38,56.57,56.31,56.42,400553.0,46.1575,46.3131,46.1002,46.1903,400553.0
2015-07-20 12:00:00,56.42,56.58,56.38,56.57,327918.0,46.1903,46.3213,46.1575,46.3131,327918.0
2015-07-20 12:30:00,56.56,56.65,56.56,56.6,373668.0,46.3049,46.3786,46.3049,46.3377,373668.0
2015-07-20 13:00:00,56.61,56.73,56.58,56.7,375238.0,46.3458,46.4441,46.3213,46.4195,375238.0
2015-07-20 13:30:00,56.69,56.74,56.54,56.61,444553.0,46.4113,46.4523,46.2885,46.3458,444553.0
2015-07-20 14:00:00,56.6,56.65,56.55,56.6,781953.0,46.3377,46.3786,46.2967,46.3377,781953.0
2015-07-20 14:30:00,56.59,56.61,56.56,56.56,347475.0,46.3295,46.3458,46.3049,46.3049,347475.0
2015-07-20 15:00:00,56.57,56.58,56.42,56.44,565407.0,46.3131,46.3213,46.1903,46.2067,565407.0
2015-07-20 15:30:00,56.45,56.46,56.2,56.22,1091690.0,46.2149,46.223,46.0102,46.0266,1091690.0
2015-07-21 09:30:00,56.38,56.47,55.93,56.06,776644.0,46.1575,46.2312,45.7891,45.8956,776644.0
2015-07-21 10:00:00,56.08,56.1,55.86,55.9,532053.0,45.9119,45.9283,45.7318,45.7646,532053.0
2015-07-21 10:30:00,55.89,55.97,55.85,55.87,448902.0,45.7564,45.8219,45.7236,45.74,448902.0
2015-07-21 11:00:00,55.88,55.91,55.78,55.83,373445.0,45.7482,45.7728,45.6663,45.7073,373445.0
2015-07-21 11:30:00,55.83,56.0,55.82,55.95,354379.0,45.7073,45.8464,45.6991,45.8055,354379.0
2015-07-21 12:00:00,55.94,56.01,55.93,55.96,332358.0,45.7973,45.8546,45.7891,45.8137,332358.0
2015-07-21 12:30:00,55.96,55.99,55.9,55.93,370058.0,45.8137,45.8383,45.7646,45.7891,370058.0
2015-07-21 13:00:00,55.94,56.01,55.87,55.98,472806.0,45.7973,45.8546,45.74,45.8301,472806.0
2015-07-21 13:30:00,55.98,56.02,55.93,55.98,256591.0,45.8301,45.8628,45.7891,45.8301,256591.0
2015-07-21 14:00:00,55.98,56.03,55.89,56.02,308868.0,45.8301,45.871,45.7564,45.8628,308868.0
2015-07-21 14:30:00,56.02,56.11,55.98,56.08,285399.0,45.8628,45.9365,45.8301,45.9119,285399.0
2015-07-21 15:00:00,56.09,56.18,56.03,56.18,459672.0,45.9201,45.9938,45.871,45.9938,459672.0
2015-07-21 15:30:00,56.18,56.27,56.15,56.18,711266.0,45.9938,46.0675,45.9693,45.9938,711266.0
2015-07-22 09:30:00,56.43,56.77,56.25,56.77,941556.0,46.1985,46.4768,46.0511,46.4768,941556.0
2015-07-22 10:00:00,56.76,56.87,56.61,56.61,459799.0,46.4687,46.5587,46.3458,46.3458,459799.0
2015-07-22 10:30:00,56.61,56.64,56.53,56.59,451047.0,46.3458,46.3704,46.2804,46.3295,451047.0
2015-07-22 11:00:00,56.59,56.59,56.26,56.3,535284.0,46.3295,46.3295,46.0593,46.0921,535284.0
2015-07-22 11:30:00,56.29,56.5,56.29,56.5,338348.0,46.0839,46.2558,46.0839,46.2558,338348.0
2015-07-22 12:00:00,56.5,56.54,56.38,56.43,322024.0,46.2558,46.2885,46.1575,46.1985,322024.0
2015-07-22 12:30:00,56.43,56.48,56.37,56.48,319833.0,46.1985,46.2394,46.1494,46.2394,319833.0
2015-07-22 13:00:00,56.48,56.6,56.42,56.57,259842.0,46.2394,46.3377,46.1903,46.3131,259842.0
2015-07-22 13:30:00,56.57,56.67,56.54,56.67,391722.0,46.3131,46.395,46.2885,46.395,391722.0
2015-07-22 14:00:00,56.66,56.77,56.61,56.77,356116.0,46.3868,46.4768,46.3458,46.4768,356116.0
2015-07-22 14:30:00,56.76,56.79,56.65,56.75,347382.0,46.4687,46.4932,46.3786,46.4605,347382.0
2015-07-22 15:00:00,56.75,56.75,56.62,56.68,419789.0,46.4605,46.4605,46.354,46.4032,419789.0
2015-07-22 15:30:00,56.69,56.74,56.63,56.69,818291.0,46.4113,46.4523,46.3622,46.4113,818291.0
2015-07-23 09:30:00,56.98,57.0,56.57,56.72,939213.0,46.6488,46.6651,46.3131,46.4359,939213.0
2015-07-23 10:00:00,56.73,56.79,56.51,56.55,623310.0,46.4441,46.4932,46.264,46.2967,623310.0
2015-07-23 10:30:00,56.55,56.68,56.42,56.62,903128.0,46.2967,46.4032,46.1903,46.354,903128.0
2015-07-23 11:00:00,56.63,56.8,56.49,56.49,526605.0,46.3622,46.5014,46.2476,46.2476,526605.0
2015-07-23 11:30:00,56.49,56.51,56.24,56.34,584047.0,46.2476,46.264,46.0429,46.1248,584047.0
2015-07-23 12:00:00,56.32,56.34,56.16,56.24,468384.0,46.1084,46.1248,45.9774,46.0429,468384.0
2015-07-23 12:30:00,56.23,56.49,56.2,56.4,439600.0,46.0347,46.2476,46.0102,46.1739,439600.0
2015-07-23 13:00:00,56.4,56.79,56.39,56.76,834995.0,46.1739,46.4932,46.1657,46.4687,834995.0
2015-07-23 13:30:00,56.76,56.8,56.6,56.78,514115.0,46.4687,46.5014,46.3377,46.485,514115.0
2015-07-23 14:00:00,56.79,56.83,56.58,56.66,528950.0,46.4932,46.526,46.3213,46.3868,528950.0
2015-07-23 14:30:00,56.67,56.73,56.53,56.55,626500.0,46.395,46.4441,46.2804,46.2967,626500.0
2015-07-23 15:00:00,56.56,56.59,56.39,56.53,1014950.0,46.3049,46.3295,46.1657,46.2804,1014950.0
2015-07-23 15:30:00,56.54,56.66,56.45,56.64,2044016.0,46.2885,46.3868,46.2149,46.3704,2044016.0
2015-07-24 09:30:00,59.12,59.31,57.77,58.19,3062777.0,48.4008,48.5563,47.2955,47.6394,3062777.0
2015-07-24 10:00:00,58.19,58.39,57.83,57.99,1234174.0,47.6394,47.8031,47.3446,47.4756,1234174.0
2015-07-24 10:30:00,57.98,58.0,57.56,57.57,1153585.0,47.4674,47.4838,47.1236,47.1318,1153585.0
2015-07-24 11:00:00,57.56,57.71,57.4,57.61,1059611.0,47.1236,47.2464,46.9926,47.1645,1059611.0
2015-07-24 11:30:00,57.61,57.8,57.56,57.73,633358.0,47.1645,47.3201,47.1236,47.2628,633358.0
2015-07-24 12:00:00,57.73,57.92,57.71,57.9,544264.0,47.2628,47.4183,47.2464,47.402,544264.0
2015-07-24 12:30:00,57.9,57.99,57.75,57.76,478071.0,47.402,47.4756,47.2791,47.2873,478071.0
2015-07-24 13:00:00,57.76,57.86,57.65,57.83,427396.0,47.2873,47.3692,47.1973,47.3446,427396.0
2015-07-24 13:30:00,57.83,57.84,57.32,57.34,762210.0,47.3446,47.3528,46.9271,46.9435,762210.0
2015-07-24 14:00:00,57.34,57.37,57.22,57.35,692243.0,46.9435,46.968,46.8452,46.9517,692243.0
2015-07-24 14:30:00,57.36,57.37,57.15,57.34,631615.0,46.9599,46.968,46.7879,46.9435,631615.0
2015-07-24 15:00:00,57.34,57.39,57.24,57.35,832483.0,46.9435,46.9844,46.8616,46.9517,832483.0
2015-07-24 15:30:00,57.35,57.42,57.23,57.29,1506812.0,46.9517,47.009,46.8534,46.9026,1506812.0
2015-07-27 09:30:00,57.21,57.47,56.85,56.99,1216893.0,46.8371,47.0499,46.5423,46.6569,1216893.0
2015-07-27 10:00:00,57.0,57.13,56.85,57.12,675102.0,46.6651,46.7716,46.5423,46.7634,675102.0
2015-07-27 10:30:00,57.12,57.33,57.09,57.14,662917.0,46.7634,46.9353,46.7388,46.7798,662917.0
2015-07-27 11:00:00,57.15,57.24,56.91,56.98,508538.0,46.7879,46.8616,46.5915,46.6488,508538.0
2015-07-27 11:30:00,56.98,57.29,56.9,57.28,458247.0,46.6488,46.9026,46.5833,46.8944,458247.0
2015-07-27 12:00:00,57.27,57.28,57.09,57.17,328076.0,46.8862,46.8944,46.7388,46.8043,328076.0
2015-07-27 12:30:00,57.17,57.22,57.05,57.12,270471.0,46.8043,46.8452,46.7061,46.7634,270471.0
2015-07-27 13:00:00,57.12,57.15,57.02,57.13,319520.0,46.7634,46.7879,46.6815,46.7716,319520.0
2015-07-27 13:30:00,57.12,57.18,57.02,57.16,346288.0,46.7634,46.8125,46.6815,46.7961,346288.0
2015-07-27 14:00:00,57.17,57.26,57.13,57.21,458692.0,46.8043,46.878,46.7716,46.8371,458692.0
2015-07-27 14:30:00,57.21,57.22,56.97,57.02,529387.0,46.8371,46.8452,46.6406,46.6815,529387.0
2015-07-27 15:00:00,57.01,57.02,56.93,56.97,471497.0,46.6733,46.6815,46.6078,46.6406,471497.0
2015-07-27 15:30:00,56.97,57.02,56.9,57.0,1225510.0,46.6406,46.6815,46.5833,46.6651,1225510.0
2015-07-28 09:30:00,57.38,57.4,56.56,56.85,875273.0,46.9762,46.9926,46.3049,46.5423,875273.0
2015-07-28 10:00:00,56.83,56.83,56.65,56.68,667628.0,46.526,46.526,46.3786,46.4032,667628.0
2015-07-28 10:30:00,56.67,56.81,56.62,56.76,602277.0,46.395,46.5096,46.354,46.4687,602277.0
2015-07-28 11:00:00,56.77,56.99,56.69,56.98,486431.0,46.4768,46.6569,46.4113,46.6488,486431.0
2015-07-28 11:30:00,56.99,57.03,56.87,56.94,367249.0,46.6569,46.6897,46.5587,46.616,367249.0
2015-07-28 12:00:00,56.93,57.05,56.91,57.04,387350.0,46.6078,46.7061,46.5915,46.6979,387350.0
2015-07-28 12:30:00,57.03,57.29,56.99,57.29,331334.0,46.6897,46.9026,46.6569,46.9026,331334.0
2015-07-28 13:00:00,57.27,57.37,57.19,57.2,602135.0,46.8862,46.968,46.8207,46.8289,602135.0
2015-07-28 13:30:00,57.2,57.23,57.07,57.14,660935.0,46.8289,46.8534,46.7224,46.7798,660935.0
2015-07-28 14:00:00,57.14,57.24,57.06,57.16,385633.0,46.7798,46.8616,46.7143,46.7961,385633.0
2015-07-28 14:30:00,57.16,57.17,57.0,57.1,542785.0,46.7961,46.8043,46.6651,46.747,542785.0
2015-07-28 15:00:00,57.09,57.13,56.92,56.93,484193.0,46.7388,46.7716,46.5996,46.6078,484193.0
2015-07-28 15:30:00,56.93,57.16,56.92,57.14,851874.0,46.6078,46.7961,46.5996,46.7798,851874.0
2015-07-29 09:30:00,57.38,57.57,57.19,57.41,707902.0,46.9762,47.1318,46.8207,47.0008,707902.0
2015-07-29 10:00:00,57.41,57.8,57.34,57.6,726360.0,47.0008,47.3201,46.9435,47.1563,726360.0
2015-07-29 10:30:00,57.6,57.77,57.59,57.66,610776.0,47.1563,47.2955,47.1482,47.2055,610776.0
2015-07-29 11:00:00,57.66,57.69,57.45,57.46,443561.0,47.2055,47.23,47.0335,47.0417,443561.0
2015-07-29 11:30:00,57.46,57.66,57.37,57.37,593103.0,47.0417,47.2055,46.968,46.968,593103.0
2015-07-29 12:00:00,57.38,57.38,57.16,57.18,636526.0,46.9762,46.9762,46.7961,46.8125,636526.0
2015-07-29 12:30:00,57.19,57.31,57.18,57.25,345256.0,46.8207,46.9189,46.8125,46.8698,345256.0
2015-07-29 13:00:00,57.25,57.35,57.14,57.32,342541.0,46.8698,46.9517,46.7798,46.9271,342541.0
2015-07-29 13:30:00,57.32,57.32,57.16,57.24,306295.0,46.9271,46.9271,46.7961,46.8616,306295.0
2015-07-29 14:00:00,57.24,57.47,57.14,57.4,483294.0,46.8616,47.0499,46.7798,46.9926,483294.0
2015-07-29 14:30:00,57.4,57.72,57.4,57.59,608685.0,46.9926,47.2546,46.9926,47.1482,608685.0
2015-07-29 15:00:00,57.6,57.66,57.5,57.59,583835.0,47.1563,47.2055,47.0745,47.1482,583835.0
2015-07-29 15:30:00,57.59,57.69,57.49,57.51,1113036.0,47.1482,47.23,47.0663,47.0827,1113036.0
2015-07-30 09:30:00,57.3,57.62,57.01,57.07,608343.0,46.9107,47.1727,46.6733,46.7224,608343.0
2015-07-30 10:00:00,57.07,57.28,57.02,57.24,513861.0,46.7224,46.8944,46.6815,46.8616,513861.0
2015-07-30 10:30:00,57.25,57.5,57.2,57.38,447344.0,46.8698,47.0745,46.8289,46.9762,447344.0
2015-07-30 11:00:00,57.38,57.8,57.36,57.65,475527.0,46.9762,47.3201,46.9599,47.1973,475527.0
2015-07-30 11:30:00,57.65,57.76,57.62,57.66,334314.0,47.1973,47.2873,47.1727,47.2055,334314.0
2015-07-30 12:00:00,57.67,57.77,57.6,57.74,406595.0,47.2137,47.2955,47.1563,47.271,406595.0
2015-07-30 12:30:00,57.75,57.85,57.7,57.84,264242.0,47.2791,47.361,47.2382,47.3528,264242.0
2015-07-30 13:00:00,57.85,57.98,57.82,57.98,508019.0,47.361,47.4674,47.3365,47.4674,508019.0
2015-07-30 13:30:00,57.99,57.99,57.87,57.93,453484.0,47.4756,47.4756,47.3774,47.4265,453484.0
2015-07-30 14:00:00,57.93,58.07,57.91,57.96,458639.0,47.4265,47.5411,47.4101,47.4511,458639.0
2015-07-30 14:30:00,57.95,58.02,57.93,57.97,617692.0,47.4429,47.5002,47.4265,47.4593,617692.0
2015-07-30 15:00:00,57.97,58.04,57.93,58.0,538848.0,47.4593,47.5166,47.4265,47.4838,538848.0
2015-07-30 15:30:00,58.0,58.15,57.94,58.06,972943.0,47.4838,47.6066,47.4347,47.5329,972943.0
2015-07-31 09:30:00,58.44,58.44,57.73,57.83,684021.0,47.844,47.844,47.2628,47.3446,684021.0
2015-07-31 10:00:00,57.85,58.2,57.83,58.17,355400.0,47.361,47.6476,47.3446,47.623,355400.0
2015-07-31 10:30:00,58.18,58.26,57.94,58.19,367529.0,47.6312,47.6967,47.4347,47.6394,367529.0
2015-07-31 11:00:00,58.18,58.21,57.99,58.14,294502.0,47.6312,47.6557,47.4756,47.5984,294502.0
2015-07-31 11:30:00,58.15,58.16,58.03,58.05,324326.0,47.6066,47.6148,47.5084,47.5248,324326.0
2015-07-31 12:00:00,58.06,58.19,58.06,58.19,197045.0,47.5329,47.6394,47.5329,47.6394,197045.0
2015-07-31 12:30:00,58.19,58.19,58.07,58.14,184760.0,47.6394,47.6394,47.5411,47.5984,184760.0
2015-07-31 13:00:00,58.15,58.18,58.0,58.01,213984.0,47.6066,47.6312,47.4838,47.492,213984.0
2015-07-31 13:30:00,58.02,58.09,57.98,58.07,243723.0,47.5002,47.5575,47.4674,47.5411,243723.0
2015-07-31 14:00:00,58.07,58.13,57.95,58.02,403653.0,47.5411,47.5903,47.4429,47.5002,403653.0
2015-07-31 14:30:00,58.02,58.1,57.95,58.08,407387.0,47.5002,47.5657,47.4429,47.5493,407387.0
2015-07-31 15:00:00,58.08,58.1,57.86,57.92,488864.0,47.5493,47.5657,47.3692,47.4183,488864.0
2015-07-31 15:30:00,57.92,57.98,57.88,57.93,886870.0,47.4183,47.4674,47.3856,47.4265,886870.0
2015-08-03 09:30:00,58.62,58.96,58.26,58.52,842195.0,47.9914,48.2698,47.6967,47.9095,842195.0
2015-08-03 10:00:00,58.51,58.57,58.11,58.19,526239.0,47.9014,47.9505,47.5739,47.6394,526239.0
2015-08-03 10:30:00,58.19,58.46,58.11,58.23,550083.0,47.6394,47.8604,47.5739,47.6721,550083.0
2015-08-03 11:00:00,58.24,58.4,58.15,58.38,350585.0,47.6803,47.8113,47.6066,47.7949,350585.0
2015-08-03 11:30:00,58.38,58.58,58.37,58.41,285552.0,47.7949,47.9587,47.7867,47.8195,285552.0
2015-08-03 12:00:00,58.42,58.48,58.35,58.44,405147.0,47.8277,47.8768,47.7704,47.844,405147.0
2015-08-03 12:30:00,58.44,58.45,58.12,58.21,444317.0,47.844,47.8522,47.5821,47.6557,444317.0
2015-08-03 13:00:00,58.2,58.22,58.09,58.16,276491.0,47.6476,47.6639,47.5575,47.6148,276491.0
2015-08-03 13:30:00,58.16,58.24,58.1,58.14,270348.0,47.6148,47.6803,47.5657,47.5984,270348.0
2015-08-03 14:00:00,58.14,58.17,58.03,58.08,235335.0,47.5984,47.623,47.5084,47.5493,235335.0
2015-08-03 14:30:00,58.08,58.25,58.04,58.12,365933.0,47.5493,47.6885,47.5166,47.5821,365933.0
2015-08-03 15:00:00,58.12,58.22,58.09,58.22,305901.0,47.5821,47.6639,47.5575,47.6639,305901.0
2015-08-03 15:30:00,58.22,58.3,58.15,58.2,1635109.0,47.6639,47.7294,47.6066,47.6476,1635109.0
2015-08-04 09:30:00,58.25,58.57,58.03,58.49,716523.0,47.8185,48.0812,47.6379,48.0155,716523.0
2015-08-04 10:00:00,58.49,58.59,58.39,58.56,436220.0,48.0155,48.0976,47.9334,48.073,436220.0
2015-08-04 10:30:00,58.56,58.59,58.32,58.33,408778.0,48.073,48.0976,47.8759,47.8842,408778.0
2015-08-04 11:00:00,58.34,58.43,58.3,58.42,290664.0,47.8924,47.9662,47.8595,47.958,290664.0
2015-08-04 11:30:00,58.42,58.59,58.41,58.52,334424.0,47.958,48.0976,47.9498,48.0401,334424.0
2015-08-04 12:00:00,58.51,58.56,58.49,58.51,433912.0,48.0319,48.073,48.0155,48.0319,433912.0
2015-08-04 12:30:00,58.52,58.56,58.43,58.45,252755.0,48.0401,48.073,47.9662,47.9827,252755.0
2015-08-04 13:00:00,58.44,58.56,58.41,58.55,267475.0,47.9745,48.073,47.9498,48.0648,267475.0
2015-08-04 13:30:00,58.55,58.55,58.44,58.45,505195.0,48.0648,48.0648,47.9745,47.9827,505195.0
2015-08-04 14:00:00,58.45,58.48,58.33,58.47,356011.0,47.9827,48.0073,47.8842,47.9991,356011.0
2015-08-04 14:30:00,58.48,58.58,58.46,58.54,795794.0,48.0073,48.0894,47.9909,48.0565,795794.0
2015-08-04 15:00:00,58.54,58.67,58.51,58.65,667748.0,48.0565,48.1633,48.0319,48.1468,667748.0
2015-08-04 15:30:00,58.65,58.72,58.56,58.69,1348679.0,48.1468,48.2043,48.073,48.1797,1348679.0
2015-08-05 09:30:00,59.14,59.2,58.83,59.06,715930.0,48.5491,48.5984,48.2946,48.4834,715930.0
2015-08-05 10:00:00,59.07,59.14,58.96,59.12,479935.0,48.4916,48.5491,48.4013,48.5327,479935.0
2015-08-05 10:30:00,59.14,59.25,59.07,59.15,382360.0,48.5491,48.6394,48.4916,48.5573,382360.0
2015-08-05 11:00:00,59.16,59.22,59.1,59.13,384297.0,48.5655,48.6148,48.5163,48.5409,384297.0
2015-08-05 11:30:00,59.14,59.32,59.13,59.18,599821.0,48.5491,48.6969,48.5409,48.5819,599821.0
2015-08-05 12:00:00,59.19,59.2,59.01,59.02,406662.0,48.5901,48.5984,48.4424,48.4506,406662.0
2015-08-05 12:30:00,59.02,59.11,58.94,59.07,422867.0,48.4506,48.5245,48.3849,48.4916,422867.0
2015-08-05 13:00:00,59.07,59.07,58.94,59.04,372329.0,48.4916,48.4916,48.3849,48.467,372329.0
2015-08-05 13:30:00,59.04,59.06,58.95,59.0,336058.0,48.467,48.4834,48.3931,48.4342,336058.0
2015-08-05 14:00:00,58.99,59.07,58.97,59.03,394783.0,48.426,48.4916,48.4095,48.4588,394783.0
2015-08-05 14:30:00,59.04,59.1,59.0,59.02,451484.0,48.467,48.5163,48.4342,48.4506,451484.0
2015-08-05 15:00:00,59.02,59.09,58.98,59.01,475251.0,48.4506,48.5081,48.4177,48.4424,475251.0
2015-08-05 15:30:00,59.0,59.08,58.98,59.02,861653.0,48.4342,48.4998,48.4177,48.4506,861653.0
2015-08-06 09:30:00,59.13,59.2,58.76,58.85,592117.0,48.5409,48.5984,48.2371,48.311,592117.0
2015-08-06 10:00:00,58.85,58.93,58.55,58.55,375278.0,48.311,48.3767,48.0648,48.0648,375278.0
2015-08-06 10:30:00,58.55,58.59,58.42,58.5,511974.0,48.0648,48.0976,47.958,48.0237,511974.0
2015-08-06 11:00:00,58.5,58.51,58.1,58.11,456297.0,48.0237,48.0319,47.6953,47.7036,456297.0
2015-08-06 11:30:00,58.11,58.15,57.87,57.92,664586.0,47.7036,47.7364,47.5065,47.5476,664586.0
2015-08-06 12:00:00,57.91,57.94,57.64,57.69,663431.0,47.5394,47.564,47.3177,47.3588,663431.0
2015-08-06 12:30:00,57.69,57.72,57.4,57.45,774054.0,47.3588,47.3834,47.1207,47.1617,774054.0
2015-08-06 13:00:00,57.45,57.51,57.3,57.49,710730.0,47.1617,47.211,47.0386,47.1946,710730.0
2015-08-06 13:30:00,57.49,57.58,57.3,57.3,636730.0,47.1946,47.2685,47.0386,47.0386,636730.0
2015-08-06 14:00:00,57.31,57.42,57.25,57.4,646682.0,47.0468,47.1371,46.9976,47.1207,646682.0
2015-08-06 14:30:00,57.39,57.46,57.27,57.27,709883.0,47.1125,47.17,47.014,47.014,709883.0
2015-08-06 15:00:00,57.27,57.31,57.09,57.13,1020926.0,47.014,47.0468,46.8662,46.8991,1020926.0
2015-08-06 15:30:00,57.13,57.31,57.11,57.22,1745366.0,46.8991,47.0468,46.8826,46.9729,1745366.0
2015-08-07 09:30:00,57.32,57.36,56.51,57.25,988904.0,47.055,47.0879,46.3901,46.9976,988904.0
2015-08-07 10:00:00,57.25,57.27,56.6,56.63,843943.0,46.9976,47.014,46.464,46.4886,843943.0
2015-08-07 10:30:00,56.63,56.99,56.61,56.89,441253.0,46.4886,46.7841,46.4722,46.702,441253.0
2015-08-07 11:00:00,56.9,56.92,56.68,56.75,546247.0,46.7102,46.7267,46.5296,46.5871,546247.0
2015-08-07 11:30:00,56.75,56.8,56.6,56.73,356813.0,46.5871,46.6281,46.464,46.5707,356813.0
2015-08-07 12:00:00,56.73,57.08,56.73,57.07,344855.0,46.5707,46.858,46.5707,46.8498,344855.0
2015-08-07 12:30:00,57.07,57.08,56.91,56.96,330569.0,46.8498,46.858,46.7184,46.7595,330569.0
2015-08-07 13:00:00,56.96,57.0,56.83,56.98,253866.0,46.7595,46.7923,46.6528,46.7759,253866.0
2015-08-07 13:30:00,56.99,57.02,56.92,56.96,388424.0,46.7841,46.8087,46.7267,46.7595,388424.0
2015-08-07 14:00:00,56.95,57.1,56.88,57.04,312418.0,46.7513,46.8744,46.6938,46.8252,312418.0
2015-08-07 14:30:00,57.05,57.18,56.99,57.05,393151.0,46.8334,46.9401,46.7841,46.8334,393151.0
2015-08-07 15:00:00,57.05,57.2,57.0,57.19,604038.0,46.8334,46.9565,46.7923,46.9483,604038.0
2015-08-07 15:30:00,57.19,57.28,57.12,57.21,1075895.0,46.9483,47.0222,46.8908,46.9647,1075895.0
2015-08-10 09:30:00,57.29,57.63,56.78,56.86,1296356.0,47.0304,47.3095,46.6117,46.6774,1296356.0
2015-08-10 10:00:00,56.86,56.99,56.71,56.75,811330.0,46.6774,46.7841,46.5543,46.5871,811330.0
2015-08-10 10:30:00,56.75,56.75,55.92,56.35,1377675.0,46.5871,46.5871,45.9057,46.2587,1377675.0
2015-08-10 11:00:00,56.35,56.52,56.21,56.38,951671.0,46.2587,46.3983,46.1438,46.2834,951671.0
2015-08-10 11:30:00,56.38,56.39,55.98,56.04,914489.0,46.2834,46.2916,45.955,46.0042,914489.0
2015-08-10 12:00:00,56.03,56.14,55.8,55.82,805500.0,45.996,46.0863,45.8072,45.8236,805500.0
2015-08-10 12:30:00,55.81,56.0,55.75,55.91,666796.0,45.8154,45.9714,45.7662,45.8975,666796.0
2015-08-10 13:00:00,55.91,56.2,55.89,56.14,741113.0,45.8975,46.1356,45.8811,46.0863,741113.0
2015-08-10 13:30:00,56.13,56.35,56.11,56.35,373670.0,46.0781,46.2587,46.0617,46.2587,373670.0
2015-08-10 14:00:00,56.35,56.52,56.34,56.44,434087.0,46.2587,46.3983,46.2505,46.3326,434087.0
2015-08-10 14:30:00,56.44,56.48,56.27,56.35,372991.0,46.3326,46.3655,46.1931,46.2587,372991.0
2015-08-10 15:00:00,56.34,56.36,56.17,56.19,592711.0,46.2505,46.2669,46.111,46.1274,592711.0
2015-08-10 15:30:00,56.19,56.28,56.16,56.27,1306088.0,46.1274,46.2013,46.1028,46.1931,1306088.0
2015-08-11 09:30:00,55.79,56.04,55.24,55.96,1247182.0,45.799,46.0042,45.3475,45.9386,1247182.0
2015-08-11 10:00:00,55.97,56.2,55.83,56.09,577583.0,45.9468,46.1356,45.8319,46.0453,577583.0
2015-08-11 10:30:00,56.06,56.15,56.01,56.02,453097.0,46.0207,46.0946,45.9796,45.9878,453097.0
2015-08-11 11:00:00,56.03,56.05,55.85,55.88,420131.0,45.996,46.0125,45.8483,45.8729,420131.0
2015-08-11 11:30:00,55.89,55.99,55.64,55.75,383355.0,45.8811,45.9632,45.6759,45.7662,383355.0
2015-08-11 12:00:00,55.75,55.86,55.68,55.83,273304.0,45.7662,45.8565,45.7087,45.8319,273304.0
2015-08-11 12:30:00,55.83,55.99,55.81,55.9,284890.0,45.8319,45.9632,45.8154,45.8893,284890.0
2015-08-11 13:00:00,55.9,55.9,55.76,55.86,228046.0,45.8893,45.8893,45.7744,45.8565,228046.0
2015-08-11 13:30:00,55.86,55.9,55.78,55.8,269259.0,45.8565,45.8893,45.7908,45.8072,269259.0
2015-08-11 14:00:00,55.8,55.9,55.71,55.89,300338.0,45.8072,45.8893,45.7333,45.8811,300338.0
2015-08-11 14:30:00,55.87,56.12,55.82,56.08,594771.0,45.8647,46.0699,45.8236,46.0371,594771.0
2015-08-11 15:00:00,56.08,56.34,56.02,56.33,643717.0,46.0371,46.2505,45.9878,46.2423,643717.0
2015-08-11 15:30:00,56.33,56.44,56.26,56.35,1317807.0,46.2423,46.3326,46.1849,46.2587,1317807.0
2015-08-12 09:30:00,55.69,55.85,55.38,55.38,1102209.0,45.7169,45.8483,45.4624,45.4624,1102209.0
2015-08-12 10:00:00,55.39,55.48,55.04,55.22,838901.0,45.4707,45.5445,45.1833,45.3311,838901.0
2015-08-12 10:30:00,55.21,55.25,54.96,54.98,838510.0,45.3229,45.3557,45.1177,45.1341,838510.0
2015-08-12 11:00:00,54.98,55.56,54.95,55.53,560595.0,45.1341,45.6102,45.1094,45.5856,560595.0
2015-08-12 11:30:00,55.53,55.53,55.25,55.28,415502.0,45.5856,45.5856,45.3557,45.3804,415502.0
2015-08-12 12:00:00,55.28,55.46,55.22,55.45,359339.0,45.3804,45.5281,45.3311,45.5199,359339.0
2015-08-12 12:30:00,55.46,55.62,55.44,55.53,366982.0,45.5281,45.6595,45.5117,45.5856,366982.0
2015-08-12 13:00:00,55.54,55.96,55.54,55.85,639863.0,45.5938,45.9386,45.5938,45.8483,639863.0
2015-08-12 13:30:00,55.84,56.22,55.77,56.13,459869.0,45.8401,46.152,45.7826,46.0781,459869.0
2015-08-12 14:00:00,56.12,56.34,55.94,55.98,587575.0,46.0699,46.2505,45.9222,45.955,587575.0
2015-08-12 14:30:00,55.98,56.17,55.98,56.11,471532.0,45.955,46.111,45.955,46.0617,471532.0
2015-08-12 15:00:00,56.11,56.4,56.1,56.3,899327.0,46.0617,46.2998,46.0535,46.2177,899327.0
2015-08-12 15:30:00,56.3,56.39,56.29,56.39,1403364.0,46.2177,46.2916,46.2095,46.2916,1403364.0
2015-08-13 09:30:00,56.52,56.99,56.51,56.72,792039.0,46.3983,46.7841,46.3901,46.5625,792039.0
2015-08-13 10:00:00,56.7,56.76,56.52,56.66,478249.0,46.5461,46.5953,46.3983,46.5132,478249.0
2015-08-13 10:30:00,56.66,56.85,56.63,56.74,406001.0,46.5132,46.6692,46.4886,46.5789,406001.0
2015-08-13 11:00:00,56.74,56.98,56.64,56.91,347776.0,46.5789,46.7759,46.4968,46.7184,347776.0
2015-08-13 11:30:00,56.91,57.12,56.87,57.03,299209.0,46.7184,46.8908,46.6856,46.817,299209.0
2015-08-13 12:00:00,57.03,57.16,57.0,57.15,266525.0,46.817,46.9237,46.7923,46.9155,266525.0
2015-08-13 12:30:00,57.15,57.2,57.08,57.11,303535.0,46.9155,46.9565,46.858,46.8826,303535.0
2015-08-13 13:00:00,57.11,57.25,57.1,57.15,272044.0,46.8826,46.9976,46.8744,46.9155,272044.0
2015-08-13 13:30:00,57.15,57.17,57.02,57.08,256333.0,46.9155,46.9319,46.8087,46.858,256333.0
2015-08-13 14:00:00,57.09,57.14,57.05,57.14,242162.0,46.8662,46.9073,46.8334,46.9073,242162.0
2015-08-13 14:30:00,57.13,57.19,57.08,57.14,295460.0,46.8991,46.9483,46.858,46.9073,295460.0
2015-08-13 15:00:00,57.14,57.14,56.91,56.94,438325.0,46.9073,46.9073,46.7184,46.7431,438325.0
2015-08-13 15:30:00,56.94,56.99,56.81,56.86,1256829.0,46.7431,46.7841,46.6364,46.6774,1256829.0
2015-08-14 09:30:00,57.02,57.1,56.66,56.97,587059.0,46.8087,46.8744,46.5132,46.7677,587059.0
2015-08-14 10:00:00,56.97,56.99,56.8,56.86,379079.0,46.7677,46.7841,46.6281,46.6774,379079.0
2015-08-14 10:30:00,56.86,57.04,56.86,56.91,322896.0,46.6774,46.8252,46.6774,46.7184,322896.0
2015-08-14 11:00:00,56.9,56.92,56.74,56.77,275938.0,46.7102,46.7267,46.5789,46.6035,275938.0
2015-08-14 11:30:00,56.76,56.94,56.74,56.94,267072.0,46.5953,46.7431,46.5789,46.7431,267072.0
2015-08-14 12:00:00,56.93,56.96,56.84,56.91,199415.0,46.7349,46.7595,46.661,46.7184,199415.0
2015-08-14 12:30:00,56.9,56.97,56.84,56.95,172425.0,46.7102,46.7677,46.661,46.7513,172425.0
2015-08-14 13:00:00,56.96,57.09,56.91,57.09,190838.0,46.7595,46.8662,46.7184,46.8662,190838.0
2015-08-14 13:30:00,57.09,57.12,56.91,56.93,185257.0,46.8662,46.8908,46.7184,46.7349,185257.0
2015-08-14 14:00:00,56.94,57.01,56.92,56.94,183141.0,46.7431,46.8005,46.7267,46.7431,183141.0
2015-08-14 14:30:00,56.93,56.99,56.89,56.95,190387.0,46.7349,46.7841,46.702,46.7513,190387.0
2015-08-14 15:00:00,56.96,57.12,56.95,57.01,333449.0,46.7595,46.8908,46.7513,46.8005,333449.0
2015-08-14 15:30:00,57.02,57.11,56.96,57.1,780905.0,46.8087,46.8826,46.7595,46.8744,780905.0
2015-08-17 09:30:00,57.0,57.05,56.8,56.81,545481.0,46.7923,46.8334,46.6281,46.6364,545481.0
2015-08-17 10:00:00,56.8,57.29,56.73,57.22,334408.0,46.6281,47.0304,46.5707,46.9729,334408.0
2015-08-17 10:30:00,57.23,57.4,57.2,57.36,431526.0,46.9811,47.1207,46.9565,47.0879,431526.0
2015-08-17 11:00:00,57.36,57.59,57.35,57.45,383667.0,47.0879,47.2767,47.0797,47.1617,383667.0
2015-08-17 11:30:00,57.45,57.48,57.33,57.39,311426.0,47.1617,47.1864,47.0632,47.1125,311426.0
2015-08-17 12:00:00,57.39,57.59,57.38,57.57,326731.0,47.1125,47.2767,47.1043,47.2603,326731.0
2015-08-17 12:30:00,57.57,57.71,57.53,57.66,553404.0,47.2603,47.3752,47.2274,47.3341,553404.0
2015-08-17 13:00:00,57.64,57.72,57.62,57.67,278819.0,47.3177,47.3834,47.3013,47.3423,278819.0
2015-08-17 13:30:00,57.67,57.68,57.58,57.63,259225.0,47.3423,47.3506,47.2685,47.3095,259225.0
2015-08-17 14:00:00,57.63,57.68,57.55,57.6,314442.0,47.3095,47.3506,47.2438,47.2849,314442.0
2015-08-17 14:30:00,57.61,57.68,57.56,57.65,329403.0,47.2931,47.3506,47.252,47.3259,329403.0
2015-08-17 15:00:00,57.65,57.68,57.55,57.59,241534.0,47.3259,47.3506,47.2438,47.2767,241534.0
2015-08-17 15:30:00,57.6,57.76,57.59,57.73,642655.0,47.2849,47.4162,47.2767,47.3916,642655.0
2015-08-18 09:30:00,57.99,58.0,57.66,57.92,758808.0,47.605,47.6132,47.3341,47.5476,758808.0
2015-08-18 10:00:00,57.93,58.05,57.82,57.97,346397.0,47.5558,47.6543,47.4655,47.5886,346397.0
2015-08-18 10:30:00,57.96,58.05,57.77,58.04,370926.0,47.5804,47.6543,47.4244,47.6461,370926.0
2015-08-18 11:00:00,58.03,58.06,57.88,57.89,250962.0,47.6379,47.6625,47.5147,47.5229,250962.0
2015-08-18 11:30:00,57.88,57.91,57.81,57.91,232196.0,47.5147,47.5394,47.4573,47.5394,232196.0
2015-08-18 12:00:00,57.9,57.92,57.81,57.87,155393.0,47.5312,47.5476,47.4573,47.5065,155393.0
2015-08-18 12:30:00,57.87,57.89,57.74,57.74,154791.0,47.5065,47.5229,47.3998,47.3998,154791.0
2015-08-18 13:00:00,57.74,57.86,57.68,57.82,256816.0,47.3998,47.4983,47.3506,47.4655,256816.0
2015-08-18 13:30:00,57.82,57.86,57.67,57.8,296281.0,47.4655,47.4983,47.3423,47.4491,296281.0
2015-08-18 14:00:00,57.79,57.89,57.73,57.89,248998.0,47.4409,47.5229,47.3916,47.5229,248998.0
2015-08-18 14:30:00,57.88,57.88,57.68,57.75,236618.0,47.5147,47.5147,47.3506,47.408,236618.0
2015-08-18 15:00:00,57.75,57.9,57.71,57.83,448910.0,47.408,47.5312,47.3752,47.4737,448910.0
2015-08-18 15:30:00,57.85,57.9,57.76,57.83,820953.0,47.4901,47.5312,47.4162,47.4737,820953.0
2015-08-19 09:30:00,57.58,57.72,57.11,57.22,913888.0,47.2685,47.3834,46.8826,46.9729,913888.0
2015-08-19 10:00:00,57.23,57.6,57.22,57.57,381256.0,46.9811,47.2849,46.9729,47.2603,381256.0
2015-08-19 10:30:00,57.56,57.6,57.33,57.38,309912.0,47.252,47.2849,47.0632,47.1043,309912.0
2015-08-19 11:00:00,57.39,57.55,57.38,57.52,319223.0,47.1125,47.2438,47.1043,47.2192,319223.0
2015-08-19 11:30:00,57.52,57.52,57.26,57.3,313219.0,47.2192,47.2192,47.0058,47.0386,313219.0
2015-08-19 12:00:00,57.3,57.4,57.26,57.35,185523.0,47.0386,47.1207,47.0058,47.0797,185523.0
2015-08-19 12:30:00,57.36,57.61,57.32,57.55,321688.0,47.0879,47.2931,47.055,47.2438,321688.0
2015-08-19 13:00:00,57.56,57.81,57.54,57.68,290015.0,47.252,47.4573,47.2356,47.3506,290015.0
2015-08-19 13:30:00,57.69,57.87,57.66,57.78,316159.0,47.3588,47.5065,47.3341,47.4326,316159.0
2015-08-19 14:00:00,57.76,58.08,57.73,57.88,431840.0,47.4162,47.6789,47.3916,47.5147,431840.0
2015-08-19 14:30:00,57.89,57.94,57.47,57.51,315571.0,47.5229,47.564,47.1782,47.211,315571.0
2015-08-19 15:00:00,57.5,57.61,57.42,57.57,408412.0,47.2028,47.2931,47.1371,47.2603,408412.0
2015-08-19 15:30:00,57.57,57.72,57.54,57.58,666094.0,47.2603,47.3834,47.2356,47.2685,666094.0
2015-08-20 09:30:00,57.0,57.15,56.77,56.92,583175.0,46.7923,46.9155,46.6035,46.7267,583175.0
2015-08-20 10:00:00,56.92,56.92,56.39,56.56,771099.0,46.7267,46.7267,46.2916,46.4311,771099.0
2015-08-20 10:30:00,56.56,56.59,56.37,56.48,474201.0,46.4311,46.4558,46.2752,46.3655,474201.0
2015-08-20 11:00:00,56.5,56.61,56.35,56.55,436023.0,46.3819,46.4722,46.2587,46.4229,436023.0
2015-08-20 11:30:00,56.55,56.56,56.4,56.53,328569.0,46.4229,46.4311,46.2998,46.4065,328569.0
2015-08-20 12:00:00,56.54,56.58,56.36,56.44,266405.0,46.4147,46.4475,46.2669,46.3326,266405.0
2015-08-20 12:30:00,56.44,56.53,56.17,56.21,362234.0,46.3326,46.4065,46.111,46.1438,362234.0
2015-08-20 13:00:00,56.22,56.35,56.14,56.29,368370.0,46.152,46.2587,46.0863,46.2095,368370.0
2015-08-20 13:30:00,56.28,56.41,56.21,56.37,247146.0,46.2013,46.308,46.1438,46.2752,247146.0
2015-08-20 14:00:00,56.36,56.39,56.22,56.22,271731.0,46.2669,46.2916,46.152,46.152,271731.0
2015-08-20 14:30:00,56.22,56.23,55.95,55.99,566138.0,46.152,46.1602,45.9304,45.9632,566138.0
2015-08-20 15:00:00,55.99,56.14,55.96,56.09,499495.0,45.9632,46.0863,45.9386,46.0453,499495.0
2015-08-20 15:30:00,56.1,56.19,55.77,55.81,998839.0,46.0535,46.1274,45.7826,45.8154,998839.0
2015-08-21 09:30:00,54.72,54.86,53.69,54.38,2942503.0,44.9206,45.0356,44.0751,44.6415,2942503.0
2015-08-21 10:00:00,54.35,54.62,54.02,54.11,1362920.0,44.6169,44.8385,44.346,44.4199,1362920.0
2015-08-21 10:30:00,54.13,54.15,53.02,53.65,1756688.0,44.4363,44.4527,43.5251,44.0423,1756688.0
2015-08-21 11:00:00,53.64,53.66,53.15,53.39,1065051.0,44.034,44.0505,43.6318,43.8288,1065051.0
2015-08-21 11:30:00,53.39,53.44,53.1,53.38,859295.0,43.8288,43.8699,43.5908,43.8206,859295.0
2015-08-21 12:00:00,53.38,53.63,53.27,53.42,839187.0,43.8206,44.0258,43.7303,43.8534,839187.0
2015-08-21 12:30:00,53.41,53.52,52.6,52.67,968367.0,43.8452,43.9355,43.1803,43.2378,968367.0
2015-08-21 13:00:00,52.67,53.12,52.61,53.12,756590.0,43.2378,43.6072,43.1885,43.6072,756590.0
2015-08-21 13:30:00,53.13,53.28,52.93,53.26,779629.0,43.6154,43.7385,43.4512,43.7221,779629.0
2015-08-21 14:00:00,53.27,53.36,52.94,53.16,1013344.0,43.7303,43.8042,43.4594,43.64,1013344.0
2015-08-21 14:30:00,53.17,53.34,53.0,53.25,1275404.0,43.6482,43.7878,43.5087,43.7139,1275404.0
2015-08-21 15:00:00,53.25,53.37,52.89,53.08,1378020.0,43.7139,43.8124,43.4184,43.5743,1378020.0
2015-08-21 15:30:00,53.07,53.19,52.84,52.84,2305057.0,43.5661,43.6646,43.3773,43.3773,2305057.0
2015-08-24 09:30:00,48.1,51.76,42.05,50.6,5804437.0,39.4862,42.4907,34.5196,41.5385,5804437.0
2015-08-24 10:00:00,50.6,51.23,50.4,51.02,2016473.0,41.5385,42.0556,41.3743,41.8832,2016473.0
2015-08-24 10:30:00,51.01,51.71,50.59,51.44,1869295.0,41.875,42.4497,41.5302,42.228,1869295.0
2015-08-24 11:00:00,51.44,51.55,50.91,51.01,1297057.0,42.228,42.3183,41.7929,41.875,1297057.0
2015-08-24 11:30:00,51.0,52.18,50.92,52.06,1175683.0,41.8668,42.8355,41.8011,42.737,1175683.0
2015-08-24 12:00:00,52.07,52.48,51.77,52.32,1180648.0,42.7452,43.0818,42.4989,42.9504,1180648.0
2015-08-24 12:30:00,52.32,52.58,52.21,52.44,1068252.0,42.9504,43.1639,42.8601,43.0489,1068252.0
2015-08-24 13:00:00,52.43,52.67,52.01,52.06,849793.0,43.0407,43.2378,42.6959,42.737,849793.0
2015-08-24 13:30:00,52.06,52.12,51.33,51.34,1060626.0,42.737,42.7863,42.1377,42.1459,1060626.0
2015-08-24 14:00:00,51.35,51.35,50.75,50.81,1294898.0,42.1541,42.1541,41.6616,41.7108,1294898.0
2015-08-24 14:30:00,50.82,51.1,50.0,50.0,1256065.0,41.7191,41.9489,41.0459,41.0459,1256065.0
2015-08-24 15:00:00,50.0,50.28,49.53,49.68,2126300.0,41.0459,41.2758,40.6601,40.7832,2126300.0
2015-08-24 15:30:00,49.67,51.11,49.65,50.32,2326799.0,40.775,41.9571,40.7586,41.3086,2326799.0
2015-08-25 09:30:00,53.15,53.2,51.85,52.08,2182449.0,43.6318,43.6728,42.5646,42.7534,2182449.0
2015-08-25 10:00:00,52.09,52.31,51.91,52.1,1526091.0,42.7616,42.9422,42.6139,42.7698,1526091.0
2015-08-25 10:30:00,52.1,52.4,52.0,52.4,1252835.0,42.7698,43.0161,42.6877,43.0161,1252835.0
2015-08-25 11:00:00,52.39,53.15,52.39,53.09,998930.0,43.0079,43.6318,43.0079,43.5825,998930.0
2015-08-25 11:30:00,53.09,53.25,52.9,53.18,785927.0,43.5825,43.7139,43.4266,43.6564,785927.0
2015-08-25 12:00:00,53.18,53.4,53.17,53.4,846953.0,43.6564,43.837,43.6482,43.837,846953.0
2015-08-25 12:30:00,53.39,53.57,53.24,53.46,934210.0,43.8288,43.9766,43.7057,43.8863,934210.0
2015-08-25 13:00:00,53.45,53.61,52.94,52.95,1281705.0,43.8781,44.0094,43.4594,43.4676,1281705.0
2015-08-25 13:30:00,52.95,53.05,52.69,52.95,894814.0,43.4676,43.5497,43.2542,43.4676,894814.0
2015-08-25 14:00:00,52.95,53.09,52.56,52.86,1035178.0,43.4676,43.5825,43.1475,43.3937,1035178.0
2015-08-25 14:30:00,52.85,53.21,52.69,53.14,713477.0,43.3855,43.6811,43.2542,43.6236,713477.0
2015-08-25 15:00:00,53.13,53.17,52.51,52.52,1126147.0,43.6154,43.6482,43.1064,43.1146,1126147.0
2015-08-25 15:30:00,52.51,52.56,51.05,51.09,3165310.0,43.1064,43.1475,41.9079,41.9407,3165310.0
2015-08-26 09:30:00,52.99,53.2,51.72,51.93,1671953.0,43.5004,43.6728,42.4579,42.6303,1671953.0
2015-08-26 10:00:00,51.93,52.14,51.52,51.87,928144.0,42.6303,42.8027,42.2937,42.581,928144.0
2015-08-26 10:30:00,51.88,52.19,51.71,51.86,789333.0,42.5892,42.8437,42.4497,42.5728,789333.0
2015-08-26 11:00:00,51.86,51.99,51.62,51.65,900848.0,42.5728,42.6795,42.3758,42.4004,900848.0
2015-08-26 11:30:00,51.65,51.84,51.27,51.63,767372.0,42.4004,42.5564,42.0885,42.384,767372.0
2015-08-26 12:00:00,51.61,51.71,51.42,51.57,493814.0,42.3676,42.4497,42.2116,42.3347,493814.0
2015-08-26 12:30:00,51.57,52.04,51.39,52.02,687770.0,42.3347,42.7206,42.187,42.7042,687770.0
2015-08-26 13:00:00,52.03,52.49,51.86,52.49,662927.0,42.7124,43.09,42.5728,43.09,662927.0
2015-08-26 13:30:00,52.49,52.78,52.35,52.75,620555.0,43.09,43.3281,42.9751,43.3034,620555.0
2015-08-26 14:00:00,52.74,52.85,52.49,52.66,797498.0,43.2952,43.3855,43.09,43.2295,797498.0
2015-08-26 14:30:00,52.67,53.24,52.57,53.13,788620.0,43.2378,43.7057,43.1557,43.6154,788620.0
2015-08-26 15:00:00,53.14,53.85,53.0,53.49,1298578.0,43.6236,44.2064,43.5087,43.9109,1298578.0
2015-08-26 15:30:00,53.51,54.15,53.47,53.96,2361392.0,43.9273,44.4527,43.8945,44.2967,2361392.0
2015-08-27 09:30:00,54.76,54.89,54.41,54.54,1719394.0,44.9535,45.0602,44.6662,44.7729,1719394.0
2015-08-27 10:00:00,54.53,55.45,54.45,55.23,1450560.0,44.7647,45.5199,44.699,45.3393,1450560.0
2015-08-27 10:30:00,55.23,55.65,55.07,55.58,1172640.0,45.3393,45.6841,45.208,45.6266,1172640.0
2015-08-27 11:00:00,55.57,55.97,55.5,55.8,1184472.0,45.6184,45.9468,45.561,45.8072,1184472.0
2015-08-27 11:30:00,55.79,55.81,55.4,55.47,881952.0,45.799,45.8154,45.4789,45.5363,881952.0
2015-08-27 12:00:00,55.46,55.76,55.4,55.7,534879.0,45.5281,45.7744,45.4789,45.7251,534879.0
2015-08-27 12:30:00,55.71,55.99,55.58,55.97,688427.0,45.7333,45.9632,45.6266,45.9468,688427.0
2015-08-27 13:00:00,55.97,56.21,55.93,55.99,741005.0,45.9468,46.1438,45.9139,45.9632,741005.0
2015-08-27 13:30:00,56.0,56.11,55.83,56.08,640415.0,45.9714,46.0617,45.8319,46.0371,640415.0
2015-08-27 14:00:00,56.07,56.08,55.59,55.62,1003047.0,46.0289,46.0371,45.6348,45.6595,1003047.0
2015-08-27 14:30:00,55.61,55.86,55.13,55.17,955067.0,45.6513,45.8565,45.2572,45.2901,955067.0
2015-08-27 15:00:00,55.17,55.53,54.78,55.51,1198015.0,45.2901,45.5856,44.9699,45.5692,1198015.0
2015-08-27 15:30:00,55.52,55.98,55.37,55.94,1902567.0,45.5774,45.955,45.4542,45.9222,1902567.0
2015-08-28 09:30:00,55.73,56.31,55.7,55.9,918968.0,45.7498,46.2259,45.7251,45.8893,918968.0
2015-08-28 10:00:00,55.88,55.9,55.37,55.52,478157.0,45.8729,45.8893,45.4542,45.5774,478157.0
2015-08-28 10:30:00,55.54,55.65,55.35,55.54,418024.0,45.5938,45.6841,45.4378,45.5938,418024.0
2015-08-28 11:00:00,55.56,56.08,55.55,56.06,366255.0,45.6102,46.0371,45.602,46.0207,366255.0
2015-08-28 11:30:00,56.04,56.13,55.46,55.62,357182.0,46.0042,46.0781,45.5281,45.6595,357182.0
2015-08-28 12:00:00,55.61,55.73,55.52,55.59,329456.0,45.6513,45.7498,45.5774,45.6348,329456.0
2015-08-28 12:30:00,55.59,55.68,55.49,55.5,263323.0,45.6348,45.7087,45.5527,45.561,263323.0
2015-08-28 13:00:00,55.51,55.59,55.35,55.35,352888.0,45.5692,45.6348,45.4378,45.4378,352888.0
2015-08-28 13:30:00,55.34,55.59,55.2,55.48,516736.0,45.4296,45.6348,45.3147,45.5445,516736.0
2015-08-28 14:00:00,55.48,55.73,55.46,55.6,284692.0,45.5445,45.7498,45.5281,45.643,284692.0
2015-08-28 14:30:00,55.61,55.75,55.41,55.75,374076.0,45.6513,45.7662,45.4871,45.7662,374076.0
2015-08-28 15:00:00,55.75,55.77,55.47,55.6,505772.0,45.7662,45.7826,45.5363,45.643,505772.0
2015-08-28 15:30:00,55.59,55.67,55.32,55.63,1284960.0,45.6348,45.7005,45.4132,45.6677,1284960.0
2015-08-31 09:30:00,55.19,55.47,55.12,55.15,698226.0,45.3065,45.5363,45.249,45.2736,698226.0
2015-08-31 10:00:00,55.16,55.32,54.89,55.29,519317.0,45.2818,45.4132,45.0602,45.3886,519317.0
2015-08-31 10:30:00,55.3,55.44,55.1,55.25,393499.0,45.3968,45.5117,45.2326,45.3557,393499.0
2015-08-31 11:00:00,55.25,55.26,54.95,55.11,415856.0,45.3557,45.3639,45.1094,45.2408,415856.0
2015-08-31 11:30:00,55.11,55.34,54.84,54.91,379314.0,45.2408,45.4296,45.0191,45.0766,379314.0
2015-08-31 12:00:00,54.92,55.01,54.84,54.99,280867.0,45.0848,45.1587,45.0191,45.1423,280867.0
2015-08-31 12:30:00,54.99,55.14,54.94,55.05,280590.0,45.1423,45.2654,45.1012,45.1915,280590.0
2015-08-31 13:00:00,55.06,55.16,55.03,55.09,436873.0,45.1998,45.2818,45.1751,45.2244,436873.0
2015-08-31 13:30:00,55.09,55.1,54.85,54.91,228560.0,45.2244,45.2326,45.0274,45.0766,228560.0
2015-08-31 14:00:00,54.91,54.98,54.6,54.79,431155.0,45.0766,45.1341,44.8221,44.9781,431155.0
2015-08-31 14:30:00,54.77,54.84,54.5,54.53,477469.0,44.9617,45.0191,44.74,44.7647,477469.0
2015-08-31 15:00:00,54.52,54.79,54.51,54.66,530586.0,44.7565,44.9781,44.7482,44.8714,530586.0
2015-08-31 15:30:00,54.65,54.85,54.62,54.7,1097715.0,44.8632,45.0274,44.8385,44.9042,1097715.0
2015-09-01 09:30:00,53.0,53.85,52.74,53.43,1961202.0,43.5087,44.2064,43.2952,43.8617,1961202.0
2015-09-01 10:00:00,53.42,54.1,53.26,54.1,1085735.0,43.8534,44.4117,43.7221,44.4117,1085735.0
2015-09-01 10:30:00,54.1,54.29,53.88,54.09,679731.0,44.4117,44.5676,44.2311,44.4035,679731.0
2015-09-01 11:00:00,54.11,54.36,53.92,54.15,510788.0,44.4199,44.6251,44.2639,44.4527,510788.0
2015-09-01 11:30:00,54.15,54.24,53.88,53.91,426357.0,44.4527,44.5266,44.2311,44.2557,426357.0
2015-09-01 12:00:00,53.9,54.0,53.49,53.5,420404.0,44.2475,44.3296,43.9109,43.9191,420404.0
2015-09-01 12:30:00,53.5,53.74,53.45,53.58,686605.0,43.9191,44.1161,43.8781,43.9848,686605.0
2015-09-01 13:00:00,53.58,53.78,53.52,53.66,651541.0,43.9848,44.149,43.9355,44.0505,651541.0
2015-09-01 13:30:00,53.65,53.83,53.58,53.76,610995.0,44.0423,44.19,43.9848,44.1326,610995.0
2015-09-01 14:00:00,53.75,53.77,53.42,53.58,767910.0,44.1243,44.1408,43.8534,43.9848,767910.0
2015-09-01 14:30:00,53.58,53.83,53.55,53.61,748794.0,43.9848,44.19,43.9602,44.0094,748794.0
2015-09-01 15:00:00,53.61,53.76,53.46,53.53,888995.0,44.0094,44.1326,43.8863,43.9437,888995.0
2015-09-01 15:30:00,53.52,53.7,53.12,53.5,2075642.0,43.9355,44.0833,43.6072,43.9191,2075642.0
2015-09-02 09:30:00,54.5,54.55,53.76,53.81,876197.0,44.74,44.7811,44.1326,44.1736,876197.0
2015-09-02 10:00:00,53.79,54.25,53.75,53.98,656033.0,44.1572,44.5348,44.1243,44.3132,656033.0
2015-09-02 10:30:00,53.97,54.43,53.84,54.38,667318.0,44.3049,44.6826,44.1982,44.6415,667318.0
2015-09-02 11:00:00,54.38,54.6,54.31,54.48,634905.0,44.6415,44.8221,44.5841,44.7236,634905.0
2015-09-02 11:30:00,54.51,54.66,54.47,54.59,777069.0,44.7482,44.8714,44.7154,44.8139,777069.0
2015-09-02 12:00:00,54.58,54.65,54.34,54.51,537860.0,44.8057,44.8632,44.6087,44.7482,537860.0
2015-09-02 12:30:00,54.51,54.79,54.46,54.76,403260.0,44.7482,44.9781,44.7072,44.9535,403260.0
2015-09-02 13:00:00,54.75,54.92,54.59,54.92,360975.0,44.9453,45.0848,44.8139,45.0848,360975.0
2015-09-02 13:30:00,54.91,54.99,54.8,54.93,414291.0,45.0766,45.1423,44.9863,45.093,414291.0
2015-09-02 14:00:00,54.92,55.29,54.86,55.13,620960.0,45.0848,45.3886,45.0356,45.2572,620960.0
2015-09-02 14:30:00,55.14,55.17,54.78,55.0,502985.0,45.2654,45.2901,44.9699,45.1505,502985.0
2015-09-02 15:00:00,55.0,55.09,54.76,54.94,626599.0,45.1505,45.2244,44.9535,45.1012,626599.0
2015-09-02 15:30:00,54.94,55.26,54.89,55.26,1214713.0,45.1012,45.3639,45.0602,45.3639,1214713.0
2015-09-03 09:30:00,55.72,55.76,55.26,55.27,806151.0,45.7416,45.7744,45.3639,45.3721,806151.0
2015-09-03 10:00:00,55.3,55.5,55.2,55.46,602932.0,45.3968,45.561,45.3147,45.5281,602932.0
2015-09-03 10:30:00,55.47,55.56,55.3,55.53,319608.0,45.5363,45.6102,45.3968,45.5856,319608.0
2015-09-03 11:00:00,55.54,55.57,55.37,55.46,429431.0,45.5938,45.6184,45.4542,45.5281,429431.0
2015-09-03 11:30:00,55.46,55.47,55.18,55.29,393499.0,45.5281,45.5363,45.2983,45.3886,393499.0
2015-09-03 12:00:00,55.27,55.34,55.22,55.25,296180.0,45.3721,45.4296,45.3311,45.3557,296180.0
2015-09-03 12:30:00,55.25,55.26,54.97,55.14,406204.0,45.3557,45.3639,45.1259,45.2654,406204.0
2015-09-03 13:00:00,55.13,55.13,54.74,54.95,537754.0,45.2572,45.2572,44.9371,45.1094,537754.0
2015-09-03 13:30:00,54.95,54.96,54.72,54.72,376536.0,45.1094,45.1177,44.9206,44.9206,376536.0
2015-09-03 14:00:00,54.73,54.86,54.65,54.84,403766.0,44.9288,45.0356,44.8632,45.0191,403766.0
2015-09-03 14:30:00,54.85,54.98,54.75,54.82,458202.0,45.0274,45.1341,44.9453,45.0027,458202.0
2015-09-03 15:00:00,54.82,54.96,54.63,54.66,541333.0,45.0027,45.1177,44.8468,44.8714,541333.0
2015-09-03 15:30:00,54.65,54.87,54.47,54.68,1200807.0,44.8632,45.0438,44.7154,44.8878,1200807.0
2015-09-04 09:30:00,53.87,54.39,53.84,54.05,796590.0,44.2229,44.6497,44.1982,44.3706,796590.0
2015-09-04 10:00:00,54.07,54.41,53.92,54.39,574777.0,44.387,44.6662,44.2639,44.6497,574777.0
2015-09-04 10:30:00,54.38,54.57,54.26,54.34,531944.0,44.6415,44.7975,44.543,44.6087,531944.0
2015-09-04 11:00:00,54.34,54.43,54.23,54.34,345990.0,44.6087,44.6826,44.5184,44.6087,345990.0
2015-09-04 11:30:00,54.33,54.41,54.21,54.26,225405.0,44.6005,44.6662,44.502,44.543,225405.0
2015-09-04 12:00:00,54.25,54.28,54.03,54.1,184504.0,44.5348,44.5594,44.3542,44.4117,184504.0
2015-09-04 12:30:00,54.1,54.18,54.01,54.06,289562.0,44.4117,44.4773,44.3378,44.3788,289562.0
2015-09-04 13:00:00,54.07,54.12,53.96,54.04,261774.0,44.387,44.4281,44.2967,44.3624,261774.0
2015-09-04 13:30:00,54.03,54.08,53.94,53.98,212648.0,44.3542,44.3953,44.2803,44.3132,212648.0
2015-09-04 14:00:00,53.97,54.0,53.85,53.96,345993.0,44.3049,44.3296,44.2064,44.2967,345993.0
2015-09-04 14:30:00,53.97,54.21,53.92,54.21,309467.0,44.3049,44.502,44.2639,44.502,309467.0
2015-09-04 15:00:00,54.22,54.34,54.17,54.33,374830.0,44.5102,44.6087,44.4691,44.6005,374830.0
2015-09-04 15:30:00,54.34,54.57,54.26,54.26,1169321.0,44.6087,44.7975,44.543,44.543,1169321.0
2015-09-08 09:30:00,55.31,55.45,55.03,55.2,863458.0,45.405,45.5199,45.1751,45.3147,863458.0
2015-09-08 10:00:00,55.22,55.25,54.78,54.93,546221.0,45.3311,45.3557,44.9699,45.093,546221.0
2015-09-08 10:30:00,54.93,55.0,54.63,54.84,329137.0,45.093,45.1505,44.8468,45.0191,329137.0
2015-09-08 11:00:00,54.84,54.87,54.68,54.83,335979.0,45.0191,45.0438,44.8878,45.0109,335979.0
2015-09-08 11:30:00,54.82,54.83,54.55,54.58,282176.0,45.0027,45.0109,44.7811,44.8057,282176.0
2015-09-08 12:00:00,54.58,54.81,54.53,54.8,327545.0,44.8057,44.9945,44.7647,44.9863,327545.0
2015-09-08 12:30:00,54.81,54.83,54.58,54.64,519947.0,44.9945,45.0109,44.8057,44.855,519947.0
2015-09-08 13:00:00,54.64,54.66,54.55,54.65,386526.0,44.855,44.8714,44.7811,44.8632,386526.0
2015-09-08 13:30:00,54.65,54.74,54.61,54.72,471104.0,44.8632,44.9371,44.8303,44.9206,471104.0
2015-09-08 14:00:00,54.72,54.98,54.68,54.97,486218.0,44.9206,45.1341,44.8878,45.1259,486218.0
2015-09-08 14:30:00,54.96,55.24,54.86,55.14,695524.0,45.1177,45.3475,45.0356,45.2654,695524.0
2015-09-08 15:00:00,55.14,55.16,54.86,55.02,601809.0,45.2654,45.2818,45.0356,45.1669,601809.0
2015-09-08 15:30:00,55.02,55.27,54.98,55.2,1026551.0,45.1669,45.3721,45.1341,45.3147,1026551.0
2015-09-09 09:30:00,55.9,56.0,55.1,55.27,830296.0,45.8893,45.9714,45.2326,45.3721,830296.0
2015-09-09 10:00:00,55.28,55.44,55.16,55.43,612110.0,45.3804,45.5117,45.2818,45.5035,612110.0
2015-09-09 10:30:00,55.43,55.47,55.23,55.28,636680.0,45.5035,45.5363,45.3393,45.3804,636680.0
2015-09-09 11:00:00,55.28,55.51,55.26,55.31,464923.0,45.3804,45.5692,45.3639,45.405,464923.0
2015-09-09 11:30:00,55.32,55.56,55.31,55.53,508646.0,45.4132,45.6102,45.405,45.5856,508646.0
2015-09-09 12:00:00,55.52,55.76,55.45,55.72,393469.0,45.5774,45.7744,45.5199,45.7416,393469.0
2015-09-09 12:30:00,55.73,55.76,55.57,55.62,389993.0,45.7498,45.7744,45.6184,45.6595,389993.0
2015-09-09 13:00:00,55.63,55.65,55.42,55.44,185990.0,45.6677,45.6841,45.4953,45.5117,185990.0
2015-09-09 13:30:00,55.43,55.43,55.19,55.23,459228.0,45.5035,45.5035,45.3065,45.3393,459228.0
2015-09-09 14:00:00,55.23,55.42,55.12,55.2,282627.0,45.3393,45.4953,45.249,45.3147,282627.0
2015-09-09 14:30:00,55.21,55.27,55.0,55.22,446708.0,45.3229,45.3721,45.1505,45.3311,446708.0
2015-09-09 15:00:00,55.21,55.39,55.04,55.08,465887.0,45.3229,45.4707,45.1833,45.2162,465887.0
2015-09-09 15:30:00,55.08,55.08,54.57,54.7,1200763.0,45.2162,45.2162,44.7975,44.9042,1200763.0
2015-09-10 09:30:00,54.34,55.22,54.33,55.0,847462.0,44.6087,45.3311,44.6005,45.1505,847462.0
2015-09-10 10:00:00,55.0,55.2,54.87,55.05,696633.0,45.1505,45.3147,45.0438,45.1915,696633.0
2015-09-10 10:30:00,55.05,55.6,54.99,55.51,887852.0,45.1915,45.643,45.1423,45.5692,887852.0
2015-09-10 11:00:00,55.5,55.5,55.09,55.23,638949.0,45.561,45.561,45.2244,45.3393,638949.0
2015-09-10 11:30:00,55.24,55.4,55.07,55.22,419259.0,45.3475,45.4789,45.208,45.3311,419259.0
2015-09-10 12:00:00,55.22,55.48,55.19,55.35,514963.0,45.3311,45.5445,45.3065,45.4378,514963.0
2015-09-10 12:30:00,55.34,55.48,55.29,55.36,429800.0,45.4296,45.5445,45.3886,45.446,429800.0
2015-09-10 13:00:00,55.36,55.57,55.25,55.54,464533.0,45.446,45.6184,45.3557,45.5938,464533.0
2015-09-10 13:30:00,55.53,55.69,55.47,55.59,585353.0,45.5856,45.7169,45.5363,45.6348,585353.0
2015-09-10 14:00:00,55.6,55.63,55.4,55.5,392051.0,45.643,45.6677,45.4789,45.561,392051.0
2015-09-10 14:30:00,55.49,55.58,55.35,55.4,436990.0,45.5527,45.6266,45.4378,45.4789,436990.0
2015-09-10 15:00:00,55.4,55.48,55.19,55.26,697313.0,45.4789,45.5445,45.3065,45.3639,697313.0
2015-09-10 15:30:00,55.25,55.42,55.1,55.37,894084.0,45.3557,45.4953,45.2326,45.4542,894084.0
2015-09-11 09:30:00,55.19,55.62,55.03,55.34,929555.0,45.3065,45.6595,45.1751,45.4296,929555.0
2015-09-11 10:00:00,55.35,55.76,55.24,55.69,577996.0,45.4378,45.7744,45.3475,45.7169,577996.0
2015-09-11 10:30:00,55.68,55.8,55.54,55.61,490889.0,45.7087,45.8072,45.5938,45.6513,490889.0
2015-09-11 11:00:00,55.62,55.84,55.59,55.83,360809.0,45.6595,45.8401,45.6348,45.8319,360809.0
2015-09-11 11:30:00,55.84,55.89,55.67,55.8,346650.0,45.8401,45.8811,45.7005,45.8072,346650.0
2015-09-11 12:00:00,55.79,55.96,55.78,55.89,348368.0,45.799,45.9386,45.7908,45.8811,348368.0
2015-09-11 12:30:00,55.89,56.0,55.85,55.97,252156.0,45.8811,45.9714,45.8483,45.9468,252156.0
2015-09-11 13:00:00,55.98,56.07,55.92,55.95,539666.0,45.955,46.0289,45.9057,45.9304,539666.0
2015-09-11 13:30:00,55.95,56.07,55.94,56.03,350630.0,45.9304,46.0289,45.9222,45.996,350630.0
2015-09-11 14:00:00,56.02,56.19,55.97,56.18,329989.0,45.9878,46.1274,45.9468,46.1192,329989.0
2015-09-11 14:30:00,56.18,56.44,56.18,56.4,686770.0,46.1192,46.3326,46.1192,46.2998,686770.0
2015-09-11 15:00:00,56.39,56.49,56.21,56.32,683479.0,46.2916,46.3737,46.1438,46.2341,683479.0
2015-09-11 15:30:00,56.32,56.54,56.25,56.53,1239211.0,46.2341,46.4147,46.1766,46.4065,1239211.0
2015-09-14 09:30:00,56.54,56.91,56.43,56.45,970526.0,46.4147,46.7184,46.3244,46.3408,970526.0
2015-09-14 10:00:00,56.44,56.53,56.34,56.38,396591.0,46.3326,46.4065,46.2505,46.2834,396591.0
2015-09-14 10:30:00,56.38,56.52,56.35,56.42,302749.0,46.2834,46.3983,46.2587,46.3162,302749.0
2015-09-14 11:00:00,56.42,56.45,56.25,56.27,274196.0,46.3162,46.3408,46.1766,46.1931,274196.0
2015-09-14 11:30:00,56.26,56.39,56.2,56.31,268121.0,46.1849,46.2916,46.1356,46.2259,268121.0
2015-09-14 12:00:00,56.32,56.35,56.17,56.21,227265.0,46.2341,46.2587,46.111,46.1438,227265.0
2015-09-14 12:30:00,56.21,56.28,56.09,56.15,219802.0,46.1438,46.2013,46.0453,46.0946,219802.0
2015-09-14 13:00:00,56.14,56.17,56.05,56.07,220312.0,46.0863,46.111,46.0125,46.0289,220312.0
2015-09-14 13:30:00,56.07,56.38,56.06,56.37,235641.0,46.0289,46.2834,46.0207,46.2752,235641.0
2015-09-14 14:00:00,56.37,56.4,56.25,56.29,267421.0,46.2752,46.2998,46.1766,46.2095,267421.0
2015-09-14 14:30:00,56.29,56.33,56.2,56.22,273676.0,46.2095,46.2423,46.1356,46.152,273676.0
2015-09-14 15:00:00,56.22,56.34,56.16,56.25,359623.0,46.152,46.2505,46.1028,46.1766,359623.0
2015-09-14 15:30:00,56.25,56.31,56.14,56.29,597236.0,46.1766,46.2259,46.0863,46.2095,597236.0
2015-09-15 09:30:00,56.43,56.82,56.11,56.17,682390.0,46.3244,46.6446,46.0617,46.111,682390.0
2015-09-15 10:00:00,56.16,56.53,56.13,56.44,376890.0,46.1028,46.4065,46.0781,46.3326,376890.0
2015-09-15 10:30:00,56.44,56.71,56.44,56.66,488381.0,46.3326,46.5543,46.3326,46.5132,488381.0
2015-09-15 11:00:00,56.65,56.73,56.58,56.61,300097.0,46.505,46.5707,46.4475,46.4722,300097.0
2015-09-15 11:30:00,56.61,56.77,56.58,56.76,296639.0,46.4722,46.6035,46.4475,46.5953,296639.0
2015-09-15 12:00:00,56.75,56.85,56.68,56.78,387519.0,46.5871,46.6692,46.5296,46.6117,387519.0
2015-09-15 12:30:00,56.78,56.86,56.75,56.84,295755.0,46.6117,46.6774,46.5871,46.661,295755.0
2015-09-15 13:00:00,56.83,57.03,56.79,56.99,314386.0,46.6528,46.817,46.6199,46.7841,314386.0
2015-09-15 13:30:00,56.99,57.18,56.99,57.11,464274.0,46.7841,46.9401,46.7841,46.8826,464274.0
2015-09-15 14:00:00,57.11,57.19,57.01,57.09,409597.0,46.8826,46.9483,46.8005,46.8662,409597.0
2015-09-15 14:30:00,57.09,57.21,57.07,57.16,378929.0,46.8662,46.9647,46.8498,46.9237,378929.0
2015-09-15 15:00:00,57.16,57.2,57.06,57.14,380606.0,46.9237,46.9565,46.8416,46.9073,380606.0
2015-09-15 15:30:00,57.14,57.15,56.9,56.92,1127651.0,46.9073,46.9155,46.7102,46.7267,1127651.0
2015-09-16 09:30:00,56.79,56.88,56.21,56.47,725286.0,46.6199,46.6938,46.1438,46.3572,725286.0
2015-09-16 10:00:00,56.47,56.79,56.39,56.63,589138.0,46.3572,46.6199,46.2916,46.4886,589138.0
2015-09-16 10:30:00,56.63,56.73,56.48,56.52,351301.0,46.4886,46.5707,46.3655,46.3983,351301.0
2015-09-16 11:00:00,56.53,56.87,56.45,56.84,437525.0,46.4065,46.6856,46.3408,46.661,437525.0
2015-09-16 11:30:00,56.85,56.9,56.73,56.89,279240.0,46.6692,46.7102,46.5707,46.702,279240.0
2015-09-16 12:00:00,56.88,57.1,56.88,57.1,285919.0,46.6938,46.8744,46.6938,46.8744,285919.0
2015-09-16 12:30:00,57.09,57.15,57.04,57.11,266676.0,46.8662,46.9155,46.8252,46.8826,266676.0
2015-09-16 13:00:00,57.11,57.25,57.03,57.1,393341.0,46.8826,46.9976,46.817,46.8744,393341.0
2015-09-16 13:30:00,57.09,57.2,57.0,57.19,277789.0,46.8662,46.9565,46.7923,46.9483,277789.0
2015-09-16 14:00:00,57.19,57.23,57.0,57.07,349759.0,46.9483,46.9811,46.7923,46.8498,349759.0
2015-09-16 14:30:00,57.06,57.2,57.04,57.15,437115.0,46.8416,46.9565,46.8252,46.9155,437115.0
2015-09-16 15:00:00,57.14,57.28,57.11,57.25,558258.0,46.9073,47.0222,46.8826,46.9976,558258.0
2015-09-16 15:30:00,57.26,57.35,57.22,57.27,844580.0,47.0058,47.0797,46.9729,47.014,844580.0
2015-09-17 09:30:00,57.31,57.39,57.04,57.29,573174.0,47.0468,47.1125,46.8252,47.0304,573174.0
2015-09-17 10:00:00,57.28,57.45,57.18,57.18,407702.0,47.0222,47.1617,46.9401,46.9401,407702.0
2015-09-17 10:30:00,57.2,57.6,57.14,57.55,418136.0,46.9565,47.2849,46.9073,47.2438,418136.0
2015-09-17 11:00:00,57.55,57.67,57.48,57.59,357444.0,47.2438,47.3423,47.1864,47.2767,357444.0
2015-09-17 11:30:00,57.6,57.61,57.48,57.48,212934.0,47.2849,47.2931,47.1864,47.1864,212934.0
2015-09-17 12:00:00,57.49,57.6,57.46,57.59,196621.0,47.1946,47.2849,47.17,47.2767,196621.0
2015-09-17 12:30:00,57.59,57.68,57.57,57.67,220601.0,47.2767,47.3506,47.2603,47.3423,220601.0
2015-09-17 13:00:00,57.66,57.74,57.54,57.67,196882.0,47.3341,47.3998,47.2356,47.3423,196882.0
2015-09-17 13:30:00,57.67,57.74,57.6,57.6,343426.0,47.3423,47.3998,47.2849,47.2849,343426.0
2015-09-17 14:00:00,57.58,57.82,57.05,57.54,693768.0,47.2685,47.4655,46.8334,47.2356,693768.0
2015-09-17 14:30:00,57.55,58.1,57.5,57.99,898529.0,47.2438,47.6953,47.2028,47.605,898529.0
2015-09-17 15:00:00,58.0,58.1,57.15,57.47,829986.0,47.6132,47.6953,46.9155,47.1782,829986.0
2015-09-17 15:30:00,57.45,57.59,57.18,57.28,1140785.0,47.1617,47.2767,46.9401,47.0222,1140785.0
2015-09-18 09:30:00,56.49,57.23,56.28,57.0,3528542.0,46.3737,46.9811,46.2013,46.7923,3528542.0
2015-09-18 10:00:00,57.01,57.13,56.74,57.05,556041.0,46.8005,46.8991,46.5789,46.8334,556041.0
2015-09-18 10:30:00,57.06,57.11,56.88,57.09,471918.0,46.8416,46.8826,46.6938,46.8662,471918.0
2015-09-18 11:00:00,57.08,57.47,57.08,57.33,692651.0,46.858,47.1782,46.858,47.0632,692651.0
2015-09-18 11:30:00,57.32,57.63,57.31,57.43,478430.0,47.055,47.3095,47.0468,47.1453,478430.0
2015-09-18 12:00:00,57.43,57.44,57.05,57.13,463924.0,47.1453,47.1535,46.8334,46.8991,463924.0
2015-09-18 12:30:00,57.13,57.26,57.04,57.22,261442.0,46.8991,47.0058,46.8252,46.9729,261442.0
2015-09-18 13:00:00,57.22,57.3,56.94,57.05,312853.0,46.9729,47.0386,46.7431,46.8334,312853.0
2015-09-18 13:30:00,57.04,57.09,56.76,56.81,416361.0,46.8252,46.8662,46.5953,46.6364,416361.0
2015-09-18 14:00:00,56.82,57.24,56.77,57.22,2673351.0,46.6446,46.9894,46.6035,46.9729,2673351.0
2015-09-18 14:30:00,57.23,57.24,56.93,57.03,377915.0,46.9811,46.9894,46.7349,46.817,377915.0
2015-09-18 15:00:00,57.02,57.1,56.77,56.83,528533.0,46.8087,46.8744,46.6035,46.6528,528533.0
2015-09-18 15:30:00,56.83,56.91,56.63,56.84,1232560.0,46.6528,46.7184,46.4886,46.661,1232560.0
2015-09-21 09:30:00,57.2,57.55,57.04,57.33,528678.0,46.9565,47.2438,46.8252,47.0632,528678.0
2015-09-21 10:00:00,57.34,57.66,57.26,57.56,484500.0,47.0714,47.3341,47.0058,47.252,484500.0
2015-09-21 10:30:00,57.57,57.84,57.57,57.71,482017.0,47.2603,47.4819,47.2603,47.3752,482017.0
2015-09-21 11:00:00,57.71,57.74,57.6,57.67,304293.0,47.3752,47.3998,47.2849,47.3423,304293.0
2015-09-21 11:30:00,57.67,57.7,57.34,57.38,340333.0,47.3423,47.367,47.0714,47.1043,340333.0
2015-09-21 12:00:00,57.38,57.38,57.15,57.27,328210.0,47.1043,47.1043,46.9155,47.014,328210.0
2015-09-21 12:30:00,57.27,57.27,56.96,57.05,443261.0,47.014,47.014,46.7595,46.8334,443261.0
2015-09-21 13:00:00,57.05,57.37,57.0,57.33,216556.0,46.8334,47.0961,46.7923,47.0632,216556.0
2015-09-21 13:30:00,57.32,57.43,57.22,57.25,229157.0,47.055,47.1453,46.9729,46.9976,229157.0
2015-09-21 14:00:00,57.24,57.34,57.14,57.3,313612.0,46.9894,47.0714,46.9073,47.0386,313612.0
2015-09-21 14:30:00,57.28,57.5,57.23,57.46,511662.0,47.0222,47.2028,46.9811,47.17,511662.0
2015-09-21 15:00:00,57.46,57.57,57.41,57.56,404957.0,47.17,47.2603,47.1289,47.252,404957.0
2015-09-21 15:30:00,57.55,57.58,57.28,57.54,961540.0,47.2438,47.2685,47.0222,47.2356,961540.0
2015-09-22 09:30:00,56.85,57.22,56.81,57.0,942433.0,46.6692,46.9729,46.6364,46.7923,942433.0
2015-09-22 10:00:00,56.99,57.25,56.96,57.13,632645.0,46.7841,46.9976,46.7595,46.8991,632645.0
2015-09-22 10:30:00,57.12,57.18,56.86,56.87,585647.0,46.8908,46.9401,46.6774,46.6856,585647.0
2015-09-22 11:00:00,56.88,57.06,56.81,56.91,624955.0,46.6938,46.8416,46.6364,46.7184,624955.0
2015-09-22 11:30:00,56.91,57.05,56.91,56.97,310531.0,46.7184,46.8334,46.7184,46.7677,310531.0
2015-09-22 12:00:00,56.97,57.11,56.86,57.06,325100.0,46.7677,46.8826,46.6774,46.8416,325100.0
2015-09-22 12:30:00,57.07,57.08,56.77,56.8,340456.0,46.8498,46.858,46.6035,46.6281,340456.0
2015-09-22 13:00:00,56.79,56.93,56.7,56.73,277337.0,46.6199,46.7349,46.5461,46.5707,277337.0
2015-09-22 13:30:00,56.73,56.92,56.7,56.85,220788.0,46.5707,46.7267,46.5461,46.6692,220788.0
2015-09-22 14:00:00,56.84,56.95,56.75,56.88,398875.0,46.661,46.7513,46.5871,46.6938,398875.0
2015-09-22 14:30:00,56.87,56.97,56.77,56.93,352830.0,46.6856,46.7677,46.6035,46.7349,352830.0
2015-09-22 15:00:00,56.93,57.07,56.82,57.04,461494.0,46.7349,46.8498,46.6446,46.8252,461494.0
2015-09-22 15:30:00,57.04,57.2,57.01,57.1,761502.0,46.8252,46.9565,46.8005,46.8744,761502.0
2015-09-23 09:30:00,57.16,57.39,57.05,57.34,616488.0,46.9237,47.1125,46.8334,47.0714,616488.0
2015-09-23 10:00:00,57.35,57.49,57.24,57.46,370664.0,47.0797,47.1946,46.9894,47.17,370664.0
2015-09-23 10:30:00,57.47,57.48,57.29,57.46,334376.0,47.1782,47.1864,47.0304,47.17,334376.0
2015-09-23 11:00:00,57.46,57.48,57.29,57.32,325065.0,47.17,47.1864,47.0304,47.055,325065.0
2015-09-23 11:30:00,57.32,57.45,57.29,57.4,387794.0,47.055,47.1617,47.0304,47.1207,387794.0
2015-09-23 12:00:00,57.39,57.4,57.29,57.39,273327.0,47.1125,47.1207,47.0304,47.1125,273327.0
2015-09-23 12:30:00,57.39,57.44,57.31,57.41,270438.0,47.1125,47.1535,47.0468,47.1289,270438.0
2015-09-23 13:00:00,57.41,57.57,57.39,57.52,594951.0,47.1289,47.2603,47.1125,47.2192,594951.0
2015-09-23 13:30:00,57.53,57.77,57.51,57.72,316985.0,47.2274,47.4244,47.211,47.3834,316985.0
2015-09-23 14:00:00,57.72,57.93,57.7,57.73,451266.0,47.3834,47.5558,47.367,47.3916,451266.0
2015-09-23 14:30:00,57.73,57.83,57.61,57.72,458488.0,47.3916,47.4737,47.2931,47.3834,458488.0
2015-09-23 15:00:00,57.72,57.81,57.64,57.74,519318.0,47.3834,47.4573,47.3177,47.3998,519318.0
2015-09-23 15:30:00,57.74,57.93,57.73,57.81,1171843.0,47.3998,47.5558,47.3916,47.4573,1171843.0
2015-09-24 09:30:00,57.38,57.68,57.17,57.49,738506.0,47.1043,47.3506,46.9319,47.1946,738506.0
2015-09-24 10:00:00,57.48,57.61,57.28,57.37,502680.0,47.1864,47.2931,47.0222,47.0961,502680.0
2015-09-24 10:30:00,57.35,57.53,57.29,57.39,439125.0,47.0797,47.2274,47.0304,47.1125,439125.0
2015-09-24 11:00:00,57.4,57.61,57.3,57.49,511939.0,47.1207,47.2931,47.0386,47.1946,511939.0
2015-09-24 11:30:00,57.5,57.81,57.49,57.75,576444.0,47.2028,47.4573,47.1946,47.408,576444.0
2015-09-24 12:00:00,57.76,57.98,57.74,57.97,452727.0,47.4162,47.5968,47.3998,47.5886,452727.0
2015-09-24 12:30:00,57.96,58.17,57.76,57.77,598957.0,47.5804,47.7528,47.4162,47.4244,598957.0
2015-09-24 13:00:00,57.76,58.0,57.76,57.91,536206.0,47.4162,47.6132,47.4162,47.5394,536206.0
2015-09-24 13:30:00,57.9,58.1,57.81,57.93,499263.0,47.5312,47.6953,47.4573,47.5558,499263.0
2015-09-24 14:00:00,57.93,58.13,57.91,58.03,553850.0,47.5558,47.72,47.5394,47.6379,553850.0
2015-09-24 14:30:00,58.03,58.46,57.98,58.32,990946.0,47.6379,47.9909,47.5968,47.8759,990946.0
2015-09-24 15:00:00,58.32,58.45,58.05,58.4,1167224.0,47.8759,47.9827,47.6543,47.9416,1167224.0
2015-09-24 15:30:00,58.4,58.54,58.2,58.38,1363084.0,47.9416,48.0565,47.7774,47.9252,1363084.0
2015-09-25 09:30:00,58.92,58.96,58.38,58.5,1325596.0,48.3685,48.4013,47.9252,48.0237,1325596.0
2015-09-25 10:00:00,58.5,58.53,58.18,58.34,680176.0,48.0237,48.0483,47.761,47.8924,680176.0
2015-09-25 10:30:00,58.34,58.72,58.29,58.71,513991.0,47.8924,48.2043,47.8513,48.1961,513991.0
2015-09-25 11:00:00,58.7,58.83,58.51,58.77,582660.0,48.1879,48.2946,48.0319,48.2454,582660.0
2015-09-25 11:30:00,58.79,58.81,58.56,58.72,410192.0,48.2618,48.2782,48.073,48.2043,410192.0
2015-09-25 12:00:00,58.73,58.74,58.52,58.64,386633.0,48.2125,48.2207,48.0401,48.1386,386633.0
2015-09-25 12:30:00,58.64,58.8,58.63,58.72,340291.0,48.1386,48.27,48.1304,48.2043,340291.0
2015-09-25 13:00:00,58.72,58.87,58.69,58.72,450539.0,48.2043,48.3274,48.1797,48.2043,450539.0
2015-09-25 13:30:00,58.72,58.77,58.61,58.7,443236.0,48.2043,48.2454,48.114,48.1879,443236.0
2015-09-25 14:00:00,58.7,58.8,58.22,58.27,493748.0,48.1879,48.27,47.7939,47.8349,493748.0
2015-09-25 14:30:00,58.28,58.36,57.76,58.0,771770.0,47.8431,47.9088,47.4162,47.6132,771770.0
2015-09-25 15:00:00,58.0,58.05,57.74,57.94,1260294.0,47.6132,47.6543,47.3998,47.564,1260294.0
2015-09-25 15:30:00,57.93,58.14,57.89,57.99,1036354.0,47.5558,47.7282,47.5229,47.605,1036354.0
2015-09-28 09:30:00,58.01,58.43,57.67,57.71,1934782.0,47.6215,47.9662,47.3423,47.3752,1934782.0
2015-09-28 10:00:00,57.74,57.77,57.38,57.58,1369532.0,47.3998,47.4244,47.1043,47.2685,1369532.0
2015-09-28 10:30:00,57.58,57.58,57.12,57.37,1034914.0,47.2685,47.2685,46.8908,47.0961,1034914.0
2015-09-28 11:00:00,57.38,57.55,56.86,56.89,921822.0,47.1043,47.2438,46.6774,46.702,921822.0
2015-09-28 11:30:00,56.89,57.01,56.85,56.87,814584.0,46.702,46.8005,46.6692,46.6856,814584.0
2015-09-28 12:00:00,56.87,56.89,56.64,56.83,845724.0,46.6856,46.702,46.4968,46.6528,845724.0
2015-09-28 12:30:00,56.82,56.82,56.29,56.34,1200102.0,46.6446,46.6446,46.2095,46.2505,1200102.0
2015-09-28 13:00:00,56.34,56.6,56.07,56.13,1231122.0,46.2505,46.464,46.0289,46.0781,1231122.0
2015-09-28 13:30:00,56.13,56.33,55.98,56.01,1681146.0,46.0781,46.2423,45.955,45.9796,1681146.0
2015-09-28 14:00:00,56.01,56.04,55.68,55.89,1652830.0,45.9796,46.0042,45.7087,45.8811,1652830.0
2015-09-28 14:30:00,55.89,56.02,55.8,55.89,1432936.0,45.8811,45.9878,45.8072,45.8811,1432936.0
2015-09-28 15:00:00,55.9,55.91,55.62,55.79,1936332.0,45.8893,45.8975,45.6595,45.799,1936332.0
2015-09-28 15:30:00,55.78,55.96,55.71,55.77,3741352.0,45.7908,45.9386,45.7333,45.7826,3741352.0
2015-09-29 09:30:00,55.85,56.0,54.81,55.38,1441537.0,45.8483,45.9714,44.9945,45.4624,1441537.0
2015-09-29 10:00:00,55.4,56.0,55.36,55.98,765101.0,45.4789,45.9714,45.446,45.955,765101.0
2015-09-29 10:30:00,56.0,56.04,55.67,55.9,479013.0,45.9714,46.0042,45.7005,45.8893,479013.0
2015-09-29 11:00:00,55.9,56.03,55.66,55.89,485748.0,45.8893,45.996,45.6923,45.8811,485748.0
2015-09-29 11:30:00,55.89,56.11,55.63,55.94,408932.0,45.8811,46.0617,45.6677,45.9222,408932.0
2015-09-29 12:00:00,55.94,55.98,55.62,55.95,416992.0,45.9222,45.955,45.6595,45.9304,416992.0
2015-09-29 12:30:00,55.95,56.0,55.73,55.78,369022.0,45.9304,45.9714,45.7498,45.7908,369022.0
2015-09-29 13:00:00,55.79,56.3,55.78,56.11,458242.0,45.799,46.2177,45.7908,46.0617,458242.0
2015-09-29 13:30:00,56.12,56.26,56.08,56.18,271211.0,46.0699,46.1849,46.0371,46.1192,271211.0
2015-09-29 14:00:00,56.2,56.2,55.88,56.03,471722.0,46.1356,46.1356,45.8729,45.996,471722.0
2015-09-29 14:30:00,56.02,56.07,55.51,55.51,494618.0,45.9878,46.0289,45.5692,45.5692,494618.0
2015-09-29 15:00:00,55.52,55.56,55.21,55.25,887925.0,45.5774,45.6102,45.3229,45.3557,887925.0
2015-09-29 15:30:00,55.25,55.89,55.25,55.72,1145722.0,45.3557,45.8811,45.3557,45.7416,1145722.0
2015-09-30 09:30:00,56.4,56.68,56.21,56.3,744945.0,46.2998,46.5296,46.1438,46.2177,744945.0
2015-09-30 10:00:00,56.3,56.43,56.11,56.16,492129.0,46.2177,46.3244,46.0617,46.1028,492129.0
2015-09-30 10:30:00,56.16,56.28,56.02,56.06,514872.0,46.1028,46.2013,45.9878,46.0207,514872.0
2015-09-30 11:00:00,56.06,56.1,55.9,56.01,492598.0,46.0207,46.0535,45.8893,45.9796,492598.0
2015-09-30 11:30:00,56.01,56.12,55.78,55.86,377392.0,45.9796,46.0699,45.7908,45.8565,377392.0
2015-09-30 12:00:00,55.87,55.97,55.76,55.83,370192.0,45.8647,45.9468,45.7744,45.8319,370192.0
2015-09-30 12:30:00,55.83,55.93,55.61,55.8,265748.0,45.8319,45.9139,45.6513,45.8072,265748.0
2015-09-30 13:00:00,55.79,56.15,55.79,56.13,341908.0,45.799,46.0946,45.799,46.0781,341908.0
2015-09-30 13:30:00,56.13,56.34,56.07,56.32,415238.0,46.0781,46.2505,46.0289,46.2341,415238.0
2015-09-30 14:00:00,56.32,56.45,56.17,56.44,486906.0,46.2341,46.3408,46.111,46.3326,486906.0
2015-09-30 14:30:00,56.45,56.58,56.3,56.56,435417.0,46.3408,46.4475,46.2177,46.4311,435417.0
2015-09-30 15:00:00,56.55,56.61,56.39,56.61,612330.0,46.4229,46.4722,46.2916,46.4722,612330.0
2015-09-30 15:30:00,56.6,56.9,56.58,56.82,2096067.0,46.464,46.7102,46.4475,46.6446,2096067.0
2015-10-01 09:30:00,57.07,57.1,56.03,56.2,1020620.0,46.8498,46.8744,45.996,46.1356,1020620.0
2015-10-01 10:00:00,56.21,56.68,55.89,56.67,851450.0,46.1438,46.5296,45.8811,46.5214,851450.0
2015-10-01 10:30:00,56.67,56.8,56.43,56.6,588062.0,46.5214,46.6281,46.3244,46.464,588062.0
2015-10-01 11:00:00,56.6,56.93,56.56,56.59,640916.0,46.464,46.7349,46.4311,46.4558,640916.0
2015-10-01 11:30:00,56.6,56.87,56.58,56.69,490318.0,46.464,46.6856,46.4475,46.5378,490318.0
2015-10-01 12:00:00,56.69,56.73,56.47,56.71,330403.0,46.5378,46.5707,46.3572,46.5543,330403.0
2015-10-01 12:30:00,56.71,56.85,56.7,56.75,262555.0,46.5543,46.6692,46.5461,46.5871,262555.0
2015-10-01 13:00:00,56.75,56.75,56.51,56.54,288092.0,46.5871,46.5871,46.3901,46.4147,288092.0
2015-10-01 13:30:00,56.54,56.83,56.52,56.8,400433.0,46.4147,46.6528,46.3983,46.6281,400433.0
2015-10-01 14:00:00,56.79,57.18,56.77,57.12,672175.0,46.6199,46.9401,46.6035,46.8908,672175.0
2015-10-01 14:30:00,57.11,57.31,57.05,57.26,480063.0,46.8826,47.0468,46.8334,47.0058,480063.0
2015-10-01 15:00:00,57.26,57.45,57.24,57.32,587190.0,47.0058,47.1617,46.9894,47.055,587190.0
2015-10-01 15:30:00,57.32,57.5,57.08,57.48,834392.0,47.055,47.2028,46.858,47.1864,834392.0
2015-10-02 09:30:00,56.99,57.0,56.59,56.78,871397.0,46.7841,46.7923,46.4558,46.6117,871397.0
2015-10-02 10:00:00,56.78,56.88,56.54,56.7,656249.0,46.6117,46.6938,46.4147,46.5461,656249.0
2015-10-02 10:30:00,56.7,57.25,56.64,57.22,584385.0,46.5461,46.9976,46.4968,46.9729,584385.0
2015-10-02 11:00:00,57.22,57.4,57.04,57.34,673685.0,46.9729,47.1207,46.8252,47.0714,673685.0
2015-10-02 11:30:00,57.35,57.48,57.25,57.35,476977.0,47.0797,47.1864,46.9976,47.0797,476977.0
2015-10-02 12:00:00,57.35,57.49,57.26,57.44,384756.0,47.0797,47.1946,47.0058,47.1535,384756.0
2015-10-02 12:30:00,57.45,57.69,57.4,57.61,451972.0,47.1617,47.3588,47.1207,47.2931,451972.0
2015-10-02 13:00:00,57.62,57.86,57.6,57.77,483611.0,47.3013,47.4983,47.2849,47.4244,483611.0
2015-10-02 13:30:00,57.77,57.91,57.68,57.7,734007.0,47.4244,47.5394,47.3506,47.367,734007.0
2015-10-02 14:00:00,57.7,57.86,57.55,57.77,388342.0,47.367,47.4983,47.2438,47.4244,388342.0
2015-10-02 14:30:00,57.78,57.87,57.55,57.55,321070.0,47.4326,47.5065,47.2438,47.2438,321070.0
2015-10-02 15:00:00,57.56,57.97,57.54,57.94,580039.0,47.252,47.5886,47.2356,47.564,580039.0
2015-10-02 15:30:00,57.95,58.09,57.89,58.08,938971.0,47.5722,47.6871,47.5229,47.6789,938971.0
2015-10-05 09:30:00,58.49,58.6,58.07,58.38,783570.0,48.0155,48.1058,47.6707,47.9252,783570.0
2015-10-05 10:00:00,58.38,58.46,58.26,58.43,538542.0,47.9252,47.9909,47.8267,47.9662,538542.0
2015-10-05 10:30:00,58.44,58.54,58.29,58.39,529868.0,47.9745,48.0565,47.8513,47.9334,529868.0
2015-10-05 11:00:00,58.39,58.72,58.35,58.59,542380.0,47.9334,48.2043,47.9006,48.0976,542380.0
2015-10-05 11:30:00,58.59,58.72,58.47,58.69,425963.0,48.0976,48.2043,47.9991,48.1797,425963.0
2015-10-05 12:00:00,58.7,58.88,58.66,58.68,487976.0,48.1879,48.3357,48.1551,48.1715,487976.0
2015-10-05 12:30:00,58.68,58.78,58.61,58.77,360042.0,48.1715,48.2536,48.114,48.2454,360042.0
2015-10-05 13:00:00,58.77,58.99,58.75,58.91,390867.0,48.2454,48.426,48.2289,48.3603,390867.0
2015-10-05 13:30:00,58.91,58.98,58.87,58.96,447788.0,48.3603,48.4177,48.3274,48.4013,447788.0
2015-10-05 14:00:00,58.96,59.1,58.91,59.1,547209.0,48.4013,48.5163,48.3603,48.5163,547209.0
2015-10-05 14:30:00,59.09,59.18,58.85,58.89,478107.0,48.5081,48.5819,48.311,48.3439,478107.0
2015-10-05 15:00:00,58.89,59.0,58.87,58.92,512863.0,48.3439,48.4342,48.3274,48.3685,512863.0
2015-10-05 15:30:00,58.92,59.08,58.89,59.04,1074216.0,48.3685,48.4998,48.3439,48.467,1074216.0
2015-10-06 09:30:00,58.85,59.14,58.6,58.98,686327.0,48.311,48.5491,48.1058,48.4177,686327.0
2015-10-06 10:00:00,59.0,59.0,58.45,58.49,464994.0,48.4342,48.4342,47.9827,48.0155,464994.0
2015-10-06 10:30:00,58.5,58.6,58.41,58.46,293315.0,48.0237,48.1058,47.9498,47.9909,293315.0
2015-10-06 11:00:00,58.46,58.63,58.43,58.48,327068.0,47.9909,48.1304,47.9662,48.0073,327068.0
2015-10-06 11:30:00,58.48,58.52,58.22,58.27,366491.0,48.0073,48.0401,47.7939,47.8349,366491.0
2015-10-06 12:00:00,58.26,58.49,58.24,58.35,202785.0,47.8267,48.0155,47.8103,47.9006,202785.0
2015-10-06 12:30:00,58.35,58.38,58.22,58.37,211386.0,47.9006,47.9252,47.7939,47.917,211386.0
2015-10-06 13:00:00,58.36,58.68,58.33,58.63,246301.0,47.9088,48.1715,47.8842,48.1304,246301.0
2015-10-06 13:30:00,58.64,58.65,58.52,58.59,207401.0,48.1386,48.1468,48.0401,48.0976,207401.0
2015-10-06 14:00:00,58.58,58.76,58.55,58.73,225694.0,48.0894,48.2371,48.0648,48.2125,225694.0
2015-10-06 14:30:00,58.72,58.82,58.53,58.59,349302.0,48.2043,48.2864,48.0483,48.0976,349302.0
2015-10-06 15:00:00,58.58,58.74,58.53,58.74,289296.0,48.0894,48.2207,48.0483,48.2207,289296.0
2015-10-06 15:30:00,58.73,58.82,58.62,58.68,714968.0,48.2125,48.2864,48.1222,48.1715,714968.0
2015-10-07 09:30:00,58.62,58.69,57.9,58.5,1455285.0,48.1222,48.1797,47.5312,48.0237,1455285.0
2015-10-07 10:00:00,58.51,58.79,58.4,58.42,715054.0,48.0319,48.2618,47.9416,47.958,715054.0
2015-10-07 10:30:00,58.41,58.59,58.17,58.29,593950.0,47.9498,48.0976,47.7528,47.8513,593950.0
2015-10-07 11:00:00,58.3,58.38,58.15,58.16,516361.0,47.8595,47.9252,47.7364,47.7446,516361.0
2015-10-07 11:30:00,58.16,58.41,58.11,58.36,372250.0,47.7446,47.9498,47.7036,47.9088,372250.0
2015-10-07 12:00:00,58.36,58.45,58.23,58.25,366271.0,47.9088,47.9827,47.8021,47.8185,366271.0
2015-10-07 12:30:00,58.25,58.37,58.17,58.32,238732.0,47.8185,47.917,47.7528,47.8759,238732.0
2015-10-07 13:00:00,58.33,58.59,58.3,58.46,298317.0,47.8842,48.0976,47.8595,47.9909,298317.0
2015-10-07 13:30:00,58.46,58.65,58.46,58.58,425005.0,47.9909,48.1468,47.9909,48.0894,425005.0
2015-10-07 14:00:00,58.59,58.76,58.43,58.53,364912.0,48.0976,48.2371,47.9662,48.0483,364912.0
2015-10-07 14:30:00,58.54,58.63,58.48,58.51,375998.0,48.0565,48.1304,48.0073,48.0319,375998.0
2015-10-07 15:00:00,58.51,58.78,58.51,58.69,506535.0,48.0319,48.2536,48.0319,48.1797,506535.0
2015-10-07 15:30:00,58.7,58.83,58.62,58.78,1011302.0,48.1879,48.2946,48.1222,48.2536,1011302.0
2015-10-08 09:30:00,58.78,58.9,58.39,58.83,550775.0,48.2536,48.3521,47.9334,48.2946,550775.0
2015-10-08 10:00:00,58.84,59.17,58.82,58.93,518462.0,48.3028,48.5737,48.2864,48.3767,518462.0
2015-10-08 10:30:00,58.92,59.02,58.84,58.91,316913.0,48.3685,48.4506,48.3028,48.3603,316913.0
2015-10-08 11:00:00,58.9,58.94,58.59,58.64,330083.0,48.3521,48.3849,48.0976,48.1386,330083.0
2015-10-08 11:30:00,58.63,58.9,58.62,58.89,247717.0,48.1304,48.3521,48.1222,48.3439,247717.0
2015-10-08 12:00:00,58.87,58.88,58.56,58.59,226845.0,48.3274,48.3357,48.073,48.0976,226845.0
2015-10-08 12:30:00,58.58,58.69,58.46,58.58,270139.0,48.0894,48.1797,47.9909,48.0894,270139.0
2015-10-08 13:00:00,58.59,58.7,58.51,58.65,195843.0,48.0976,48.1879,48.0319,48.1468,195843.0
2015-10-08 13:30:00,58.63,58.79,58.62,58.79,214493.0,48.1304,48.2618,48.1222,48.2618,214493.0
2015-10-08 14:00:00,58.79,59.02,58.73,58.99,449386.0,48.2618,48.4506,48.2125,48.426,449386.0
2015-10-08 14:30:00,58.98,59.38,58.95,59.32,673838.0,48.4177,48.7461,48.3931,48.6969,673838.0
2015-10-08 15:00:00,59.31,59.71,59.3,59.5,856532.0,48.6887,49.017,48.6804,48.8446,856532.0
2015-10-08 15:30:00,59.49,59.58,59.37,59.46,895727.0,48.8364,48.9103,48.7379,48.8118,895727.0
2015-10-09 09:30:00,59.55,59.89,59.3,59.71,752611.0,48.8857,49.1648,48.6804,49.017,752611.0
2015-10-09 10:00:00,59.69,59.77,59.5,59.5,567804.0,49.0006,49.0663,48.8446,48.8446,567804.0
2015-10-09 10:30:00,59.51,59.75,59.5,59.72,439368.0,48.8528,49.0499,48.8446,49.0252,439368.0
2015-10-09 11:00:00,59.71,59.77,59.58,59.65,398972.0,49.017,49.0663,48.9103,48.9678,398972.0
2015-10-09 11:30:00,59.65,59.72,59.45,59.65,458862.0,48.9678,49.0252,48.8036,48.9678,458862.0
2015-10-09 12:00:00,59.66,59.91,59.65,59.81,715067.0,48.976,49.1812,48.9678,49.0991,715067.0
2015-10-09 12:30:00,59.81,59.87,59.72,59.75,475095.0,49.0991,49.1484,49.0252,49.0499,475095.0
2015-10-09 13:00:00,59.76,59.84,59.67,59.77,344092.0,49.0581,49.1237,48.9842,49.0663,344092.0
2015-10-09 13:30:00,59.77,59.83,59.69,59.82,247346.0,49.0663,49.1155,49.0006,49.1073,247346.0
2015-10-09 14:00:00,59.82,59.85,59.72,59.77,295640.0,49.1073,49.1319,49.0252,49.0663,295640.0
2015-10-09 14:30:00,59.77,59.89,59.75,59.83,303238.0,49.0663,49.1648,49.0499,49.1155,303238.0
2015-10-09 15:00:00,59.83,59.94,59.79,59.93,380841.0,49.1155,49.2058,49.0827,49.1976,380841.0
2015-10-09 15:30:00,59.93,60.11,59.9,60.06,1373164.0,49.1976,49.3454,49.173,49.3043,1373164.0
2015-10-12 09:30:00,60.35,60.46,60.04,60.43,971831.0,49.5424,49.6327,49.2879,49.6081,971831.0
2015-10-12 10:00:00,60.42,60.63,60.33,60.62,609303.0,49.5999,49.7723,49.526,49.7641,609303.0
2015-10-12 10:30:00,60.61,60.75,60.48,60.62,469183.0,49.7558,49.8708,49.6491,49.7641,469183.0
2015-10-12 11:00:00,60.62,60.66,60.5,60.65,347393.0,49.7641,49.7969,49.6655,49.7887,347393.0
2015-10-12 11:30:00,60.64,60.79,60.58,60.76,365043.0,49.7805,49.9036,49.7312,49.879,365043.0
2015-10-12 12:00:00,60.75,60.89,60.73,60.83,342900.0,49.8708,49.9857,49.8544,49.9364,342900.0
2015-10-12 12:30:00,60.83,60.84,60.53,60.54,360325.0,49.9364,49.9447,49.6902,49.6984,360325.0
2015-10-12 13:00:00,60.54,60.54,60.4,60.42,285211.0,49.6984,49.6984,49.5835,49.5999,285211.0
2015-10-12 13:30:00,60.41,60.43,60.25,60.3,288551.0,49.5917,49.6081,49.4603,49.5014,288551.0
2015-10-12 14:00:00,60.31,60.54,60.3,60.52,324080.0,49.5096,49.6984,49.5014,49.682,324080.0
2015-10-12 14:30:00,60.52,60.62,60.48,60.53,233233.0,49.682,49.7641,49.6491,49.6902,233233.0
2015-10-12 15:00:00,60.54,60.62,60.49,60.6,349146.0,49.6984,49.7641,49.6573,49.7476,349146.0
2015-10-12 15:30:00,60.6,60.63,60.48,60.54,624524.0,49.7476,49.7723,49.6491,49.6984,624524.0
2015-10-13 09:30:00,60.34,60.6,60.15,60.5,711252.0,49.5342,49.7476,49.3782,49.6655,711252.0
2015-10-13 10:00:00,60.51,60.74,60.4,60.64,465347.0,49.6738,49.8626,49.5835,49.7805,465347.0
2015-10-13 10:30:00,60.64,60.75,60.5,60.71,360028.0,49.7805,49.8708,49.6655,49.8379,360028.0
2015-10-13 11:00:00,60.71,60.72,60.56,60.59,377148.0,49.8379,49.8461,49.7148,49.7394,377148.0
2015-10-13 11:30:00,60.58,60.61,60.4,60.52,298263.0,49.7312,49.7558,49.5835,49.682,298263.0
2015-10-13 12:00:00,60.52,60.52,60.41,60.43,206899.0,49.682,49.682,49.5917,49.6081,206899.0
2015-10-13 12:30:00,60.43,60.53,60.24,60.24,237459.0,49.6081,49.6902,49.4521,49.4521,237459.0
2015-10-13 13:00:00,60.25,60.31,60.13,60.25,231659.0,49.4603,49.5096,49.3618,49.4603,231659.0
2015-10-13 13:30:00,60.25,60.26,60.07,60.12,286961.0,49.4603,49.4685,49.3125,49.3536,286961.0
2015-10-13 14:00:00,60.12,60.2,60.05,60.07,369077.0,49.3536,49.4193,49.2961,49.3125,369077.0
2015-10-13 14:30:00,60.06,60.21,60.02,60.21,443431.0,49.3043,49.4275,49.2715,49.4275,443431.0
2015-10-13 15:00:00,60.2,60.2,60.01,60.12,375574.0,49.4193,49.4193,49.2633,49.3536,375574.0
2015-10-13 15:30:00,60.11,60.19,60.05,60.15,873726.0,49.3454,49.4111,49.2961,49.3782,873726.0
2015-10-14 09:30:00,60.0,60.17,59.77,59.96,663738.0,49.2551,49.3946,49.0663,49.2222,663738.0
2015-10-14 10:00:00,59.98,60.01,59.46,59.51,528333.0,49.2387,49.2633,48.8118,48.8528,528333.0
2015-10-14 10:30:00,59.5,59.62,59.22,59.36,509505.0,48.8446,48.9431,48.6148,48.7297,509505.0
2015-10-14 11:00:00,59.37,59.45,59.2,59.31,526762.0,48.7379,48.8036,48.5984,48.6887,526762.0
2015-10-14 11:30:00,59.3,59.42,59.2,59.22,405307.0,48.6804,48.779,48.5984,48.6148,405307.0
2015-10-14 12:00:00,59.22,59.26,58.97,59.08,596493.0,48.6148,48.6476,48.4095,48.4998,596493.0
2015-10-14 12:30:00,59.08,59.36,59.02,59.28,417059.0,48.4998,48.7297,48.4506,48.664,417059.0
2015-10-14 13:00:00,59.28,59.34,59.09,59.11,399039.0,48.664,48.7133,48.5081,48.5245,399039.0
2015-10-14 13:30:00,59.11,59.14,58.98,59.02,354081.0,48.5245,48.5491,48.4177,48.4506,354081.0
2015-10-14 14:00:00,59.02,59.12,58.7,58.71,438952.0,48.4506,48.5327,48.1879,48.1961,438952.0
2015-10-14 14:30:00,58.71,58.76,58.43,58.55,659442.0,48.1961,48.2371,47.9662,48.0648,659442.0
2015-10-14 15:00:00,58.55,58.79,58.54,58.74,798025.0,48.0648,48.2618,48.0565,48.2207,798025.0
2015-10-14 15:30:00,58.74,58.92,58.69,58.82,1090497.0,48.2207,48.3685,48.1797,48.2864,1090497.0
2015-10-15 09:30:00,58.94,59.01,58.08,58.46,1541718.0,48.3849,48.4424,47.6789,47.9909,1541718.0
2015-10-15 10:00:00,58.44,58.68,58.37,58.53,719116.0,47.9745,48.1715,47.917,48.0483,719116.0
2015-10-15 10:30:00,58.52,58.76,58.42,58.67,558766.0,48.0401,48.2371,47.958,48.1633,558766.0
2015-10-15 11:00:00,58.68,58.79,58.56,58.76,389253.0,48.1715,48.2618,48.073,48.2371,389253.0
2015-10-15 11:30:00,58.76,58.8,58.29,58.35,464154.0,48.2371,48.27,47.8513,47.9006,464154.0
2015-10-15 12:00:00,58.34,58.65,58.31,58.62,335585.0,47.8924,48.1468,47.8677,48.1222,335585.0
2015-10-15 12:30:00,58.62,58.84,58.56,58.76,350034.0,48.1222,48.3028,48.073,48.2371,350034.0
2015-10-15 13:00:00,58.75,59.12,58.72,58.87,457938.0,48.2289,48.5327,48.2043,48.3274,457938.0
2015-10-15 13:30:00,58.87,58.93,58.8,58.91,346809.0,48.3274,48.3767,48.27,48.3603,346809.0
2015-10-15 14:00:00,58.9,59.29,58.9,59.21,537662.0,48.3521,48.6722,48.3521,48.6066,537662.0
2015-10-15 14:30:00,59.21,59.64,59.19,59.57,720448.0,48.6066,48.9596,48.5901,48.9021,720448.0
2015-10-15 15:00:00,59.57,59.74,59.43,59.72,872098.0,48.9021,49.0416,48.7872,49.0252,872098.0
2015-10-15 15:30:00,59.72,59.83,59.59,59.7,1219414.0,49.0252,49.1155,48.9185,49.0088,1219414.0
2015-10-16 09:30:00,59.76,60.19,59.63,60.01,1439143.0,49.0581,49.4111,48.9513,49.2633,1439143.0
2015-10-16 10:00:00,59.99,60.29,59.94,60.27,718793.0,49.2469,49.4932,49.2058,49.4767,718793.0
2015-10-16 10:30:00,60.26,60.28,59.99,60.01,678130.0,49.4685,49.4849,49.2469,49.2633,678130.0
2015-10-16 11:00:00,60.01,60.01,59.75,59.83,2556396.0,49.2633,49.2633,49.0499,49.1155,2556396.0
2015-10-16 11:30:00,59.84,59.95,59.82,59.9,536224.0,49.1237,49.214,49.1073,49.173,536224.0
2015-10-16 12:00:00,59.9,59.9,59.55,59.63,814863.0,49.173,49.173,48.8857,48.9513,814863.0
2015-10-16 12:30:00,59.63,59.78,59.59,59.7,438650.0,48.9513,49.0745,48.9185,49.0088,438650.0
2015-10-16 13:00:00,59.7,59.73,59.65,59.66,541340.0,49.0088,49.0334,48.9678,48.976,541340.0
2015-10-16 13:30:00,59.66,59.77,59.52,59.53,388244.0,48.976,49.0663,48.861,48.8693,388244.0
2015-10-16 14:00:00,59.54,59.79,59.45,59.77,493721.0,48.8775,49.0827,48.8036,49.0663,493721.0
2015-10-16 14:30:00,59.76,59.87,59.62,59.68,586150.0,49.0581,49.1484,48.9431,48.9924,586150.0
2015-10-16 15:00:00,59.68,59.84,59.65,59.77,454437.0,48.9924,49.1237,48.9678,49.0663,454437.0
2015-10-16 15:30:00,59.77,59.96,59.73,59.93,1820305.0,49.0663,49.2222,49.0334,49.1976,1820305.0
2015-10-19 09:30:00,60.13,60.54,59.87,60.53,937035.0,49.3618,49.6984,49.1484,49.6902,937035.0
2015-10-19 10:00:00,60.53,60.73,60.28,60.69,675050.0,49.6902,49.8544,49.4849,49.8215,675050.0
2015-10-19 10:30:00,60.69,61.0,60.48,60.99,583917.0,49.8215,50.076,49.6491,50.0678,583917.0
2015-10-19 11:00:00,61.0,61.09,60.83,60.91,759826.0,50.076,50.1499,49.9364,50.0021,759826.0
2015-10-19 11:30:00,60.92,61.29,60.9,61.14,586217.0,50.0103,50.3141,49.9939,50.1909,586217.0
2015-10-19 12:00:00,61.14,61.2,60.8,60.87,423035.0,50.1909,50.2402,49.9118,49.9693,423035.0
2015-10-19 12:30:00,60.87,61.04,60.85,61.0,324201.0,49.9693,50.1088,49.9529,50.076,324201.0
2015-10-19 13:00:00,61.0,61.06,60.85,60.89,386558.0,50.076,50.1253,49.9529,49.9857,386558.0
2015-10-19 13:30:00,60.88,61.0,60.78,60.95,406340.0,49.9775,50.076,49.8954,50.035,406340.0
2015-10-19 14:00:00,60.94,61.04,60.89,60.89,472286.0,50.0267,50.1088,49.9857,49.9857,472286.0
2015-10-19 14:30:00,60.89,60.97,60.84,60.9,332363.0,49.9857,50.0514,49.9447,49.9939,332363.0
2015-10-19 15:00:00,60.91,61.04,60.89,60.97,424055.0,50.0021,50.1088,49.9857,50.0514,424055.0
2015-10-19 15:30:00,60.98,61.02,60.85,60.98,825731.0,50.0596,50.0924,49.9529,50.0596,825731.0
2015-10-20 09:30:00,61.22,61.36,61.0,61.28,722513.0,50.2566,50.3715,50.076,50.3059,722513.0
2015-10-20 10:00:00,61.28,61.31,60.9,60.95,448329.0,50.3059,50.3305,49.9939,50.035,448329.0
2015-10-20 10:30:00,60.94,61.03,60.83,60.94,336879.0,50.0267,50.1006,49.9364,50.0267,336879.0
2015-10-20 11:00:00,60.93,60.99,60.8,60.99,339344.0,50.0185,50.0678,49.9118,50.0678,339344.0
2015-10-20 11:30:00,60.97,60.98,60.7,60.82,241022.0,50.0514,50.0596,49.8297,49.9282,241022.0
2015-10-20 12:00:00,60.82,60.97,60.79,60.94,340806.0,49.9282,50.0514,49.9036,50.0267,340806.0
2015-10-20 12:30:00,60.94,60.95,60.69,60.8,280936.0,50.0267,50.035,49.8215,49.9118,280936.0
2015-10-20 13:00:00,60.79,60.8,60.56,60.65,322942.0,49.9036,49.9118,49.7148,49.7887,322942.0
2015-10-20 13:30:00,60.65,60.8,60.6,60.69,255844.0,49.7887,49.9118,49.7476,49.8215,255844.0
2015-10-20 14:00:00,60.69,60.91,60.61,60.87,276608.0,49.8215,50.0021,49.7558,49.9693,276608.0
2015-10-20 14:30:00,60.87,60.91,60.78,60.88,264706.0,49.9693,50.0021,49.8954,49.9775,264706.0
2015-10-20 15:00:00,60.89,61.07,60.83,60.96,371051.0,49.9857,50.1335,49.9364,50.0432,371051.0
2015-10-20 15:30:00,60.97,61.01,60.8,60.87,769315.0,50.0514,50.0842,49.9118,49.9693,769315.0
2015-10-21 09:30:00,61.12,61.12,60.56,60.75,823371.0,50.1745,50.1745,49.7148,49.8708,823371.0
2015-10-21 10:00:00,60.75,60.75,60.31,60.37,553256.0,49.8708,49.8708,49.5096,49.5588,553256.0
2015-10-21 10:30:00,60.36,60.71,60.31,60.66,586748.0,49.5506,49.8379,49.5096,49.7969,586748.0
2015-10-21 11:00:00,60.67,60.79,60.57,60.75,437393.0,49.8051,49.9036,49.723,49.8708,437393.0
2015-10-21 11:30:00,60.74,60.9,60.66,60.72,305292.0,49.8626,49.9939,49.7969,49.8461,305292.0
2015-10-21 12:00:00,60.72,60.73,60.6,60.67,201858.0,49.8461,49.8544,49.7476,49.8051,201858.0
2015-10-21 12:30:00,60.68,60.73,60.62,60.62,183819.0,49.8133,49.8544,49.7641,49.7641,183819.0
2015-10-21 13:00:00,60.62,60.62,60.2,60.21,322093.0,49.7641,49.7641,49.4193,49.4275,322093.0
2015-10-21 13:30:00,60.21,60.41,60.16,60.32,299454.0,49.4275,49.5917,49.3864,49.5178,299454.0
2015-10-21 14:00:00,60.31,60.55,60.24,60.52,227526.0,49.5096,49.7066,49.4521,49.682,227526.0
2015-10-21 14:30:00,60.52,60.75,60.46,60.63,340519.0,49.682,49.8708,49.6327,49.7723,340519.0
2015-10-21 15:00:00,60.64,60.8,60.59,60.72,292453.0,49.7805,49.9118,49.7394,49.8461,292453.0
2015-10-21 15:30:00,60.72,60.72,60.42,60.53,738088.0,49.8461,49.8461,49.5999,49.6902,738088.0
2015-10-22 09:30:00,60.96,61.15,60.17,60.75,916588.0,50.0432,50.1991,49.3946,49.8708,916588.0
2015-10-22 10:00:00,60.76,60.91,60.55,60.78,655572.0,49.879,50.0021,49.7066,49.8954,655572.0
2015-10-22 10:30:00,60.78,61.08,60.74,61.02,628983.0,49.8954,50.1417,49.8626,50.0924,628983.0
2015-10-22 11:00:00,61.02,61.09,60.78,60.85,377622.0,50.0924,50.1499,49.8954,49.9529,377622.0
2015-10-22 11:30:00,60.86,60.94,60.71,60.89,404055.0,49.9611,50.0267,49.8379,49.9857,404055.0
2015-10-22 12:00:00,60.9,61.34,60.88,61.24,530877.0,49.9939,50.3551,49.9775,50.273,530877.0
2015-10-22 12:30:00,61.23,61.5,61.19,61.5,551016.0,50.2648,50.4865,50.232,50.4865,551016.0
2015-10-22 13:00:00,61.5,61.6,61.39,61.46,620065.0,50.4865,50.5686,50.3962,50.4536,620065.0
2015-10-22 13:30:00,61.47,61.55,61.4,61.45,449439.0,50.4618,50.5275,50.4044,50.4454,449439.0
2015-10-22 14:00:00,61.44,61.54,61.35,61.54,502779.0,50.4372,50.5193,50.3633,50.5193,502779.0
2015-10-22 14:30:00,61.53,61.71,61.35,61.66,485315.0,50.5111,50.6589,50.3633,50.6178,485315.0
2015-10-22 15:00:00,61.67,61.7,61.35,61.52,696342.0,50.626,50.6506,50.3633,50.5029,696342.0
2015-10-22 15:30:00,61.53,61.59,61.29,61.49,1094746.0,50.5111,50.5603,50.3141,50.4783,1094746.0
2015-10-23 09:30:00,62.09,62.14,61.62,62.12,979247.0,50.9708,51.0119,50.585,50.9954,979247.0
2015-10-23 10:00:00,62.13,62.17,61.79,61.84,498949.0,51.0036,51.0365,50.7245,50.7656,498949.0
2015-10-23 10:30:00,61.85,62.02,61.75,61.86,368308.0,50.7738,50.9133,50.6917,50.782,368308.0
2015-10-23 11:00:00,61.84,61.95,61.73,61.82,540394.0,50.7656,50.8559,50.6753,50.7492,540394.0
2015-10-23 11:30:00,61.82,61.93,61.73,61.77,450187.0,50.7492,50.8395,50.6753,50.7081,450187.0
2015-10-23 12:00:00,61.77,62.03,61.7,61.96,417856.0,50.7081,50.9215,50.6506,50.8641,417856.0
2015-10-23 12:30:00,61.96,62.1,61.94,62.07,348304.0,50.8641,50.979,50.8477,50.9544,348304.0
2015-10-23 13:00:00,62.07,62.21,61.94,62.17,316089.0,50.9544,51.0693,50.8477,51.0365,316089.0
2015-10-23 13:30:00,62.17,62.45,62.16,62.34,430313.0,51.0365,51.2663,51.0283,51.176,430313.0
2015-10-23 14:00:00,62.35,62.49,62.26,62.44,585825.0,51.1842,51.2992,51.1104,51.2581,585825.0
2015-10-23 14:30:00,62.44,62.61,62.36,62.55,404327.0,51.2581,51.3977,51.1925,51.3484,404327.0
2015-10-23 15:00:00,62.56,62.8,62.35,62.43,635721.0,51.3566,51.5537,51.1842,51.2499,635721.0
2015-10-23 15:30:00,62.43,62.63,62.41,62.59,853134.0,51.2499,51.4141,51.2335,51.3813,853134.0
2015-10-26 09:30:00,62.98,63.63,62.97,63.36,1369620.0,51.7014,52.235,51.6932,52.0134,1369620.0
2015-10-26 10:00:00,63.35,63.77,63.28,63.66,855944.0,52.0052,52.3499,51.9477,52.2596,855944.0
2015-10-26 10:30:00,63.66,63.84,63.52,63.56,1018847.0,52.2596,52.4074,52.1447,52.1776,1018847.0
2015-10-26 11:00:00,63.57,63.65,63.48,63.5,457770.0,52.1858,52.2514,52.1119,52.1283,457770.0
2015-10-26 11:30:00,63.49,63.58,63.39,63.46,602894.0,52.1201,52.194,52.038,52.0955,602894.0
2015-10-26 12:00:00,63.46,63.74,63.42,63.66,435000.0,52.0955,52.3253,52.0626,52.2596,435000.0
2015-10-26 12:30:00,63.66,63.69,63.54,63.57,238879.0,52.2596,52.2843,52.1611,52.1858,238879.0
2015-10-26 13:00:00,63.57,63.63,63.49,63.58,395060.0,52.1858,52.235,52.1201,52.194,395060.0
2015-10-26 13:30:00,63.59,63.62,63.53,63.54,339732.0,52.2022,52.2268,52.1529,52.1611,339732.0
2015-10-26 14:00:00,63.54,63.59,63.38,63.4,478565.0,52.1611,52.2022,52.0298,52.0462,478565.0
2015-10-26 14:30:00,63.41,63.57,63.4,63.52,469644.0,52.0544,52.1858,52.0462,52.1447,469644.0
2015-10-26 15:00:00,63.52,63.53,63.44,63.51,930549.0,52.1447,52.1529,52.079,52.1365,930549.0
2015-10-26 15:30:00,63.52,63.55,63.39,63.43,1028402.0,52.1447,52.1693,52.038,52.0708,1028402.0
2015-10-27 09:30:00,63.37,63.41,63.03,63.06,1153367.0,52.0216,52.0544,51.7425,51.7671,1153367.0
2015-10-27 10:00:00,63.05,63.05,62.25,62.34,1005405.0,51.7589,51.7589,51.1022,51.176,1005405.0
2015-10-27 10:30:00,62.36,62.57,62.19,62.47,622475.0,51.1925,51.3648,51.0529,51.2828,622475.0
2015-10-27 11:00:00,62.48,62.79,62.46,62.49,597995.0,51.291,51.5454,51.2745,51.2992,597995.0
2015-10-27 11:30:00,62.49,62.61,62.41,62.42,565903.0,51.2992,51.3977,51.2335,51.2417,565903.0
2015-10-27 12:00:00,62.42,62.48,62.32,62.35,359450.0,51.2417,51.291,51.1596,51.1842,359450.0
2015-10-27 12:30:00,62.35,62.6,62.25,62.52,383286.0,51.1842,51.3895,51.1022,51.3238,383286.0
2015-10-27 13:00:00,62.51,62.61,62.39,62.55,287366.0,51.3156,51.3977,51.2171,51.3484,287366.0
2015-10-27 13:30:00,62.55,62.71,62.53,62.63,314079.0,51.3484,51.4798,51.332,51.4141,314079.0
2015-10-27 14:00:00,62.64,62.74,62.61,62.67,384051.0,51.4223,51.5044,51.3977,51.4469,384051.0
2015-10-27 14:30:00,62.67,62.72,62.52,62.54,566152.0,51.4469,51.488,51.3238,51.3402,566152.0
2015-10-27 15:00:00,62.55,62.85,62.54,62.75,481290.0,51.3484,51.5947,51.3402,51.5126,481290.0
2015-10-27 15:30:00,62.75,62.82,62.59,62.69,1209728.0,51.5126,51.5701,51.3813,51.4634,1209728.0
2015-10-28 09:30:00,63.09,63.24,62.67,63.12,714864.0,51.7917,51.9149,51.4469,51.8164,714864.0
2015-10-28 10:00:00,63.12,63.21,62.78,62.89,480904.0,51.8164,51.8902,51.5372,51.6275,480904.0
2015-10-28 10:30:00,62.89,63.12,62.89,63.1,475645.0,51.6275,51.8164,51.6275,51.7999,475645.0
2015-10-28 11:00:00,63.09,63.21,63.06,63.15,335224.0,51.7917,51.8902,51.7671,51.841,335224.0
2015-10-28 11:30:00,63.15,63.18,63.05,63.18,298013.0,51.841,51.8656,51.7589,51.8656,298013.0
2015-10-28 12:00:00,63.18,63.21,63.14,63.15,259518.0,51.8656,51.8902,51.8328,51.841,259518.0
2015-10-28 12:30:00,63.15,63.19,63.09,63.13,2003046.0,51.841,51.8738,51.7917,51.8246,2003046.0
2015-10-28 13:00:00,63.13,63.18,63.01,63.14,243195.0,51.8246,51.8656,51.726,51.8328,243195.0
2015-10-28 13:30:00,63.14,63.25,63.12,63.23,370417.0,51.8328,51.9231,51.8164,51.9067,370417.0
2015-10-28 14:00:00,63.2,63.21,62.48,62.67,706565.0,51.882,51.8902,51.291,51.4469,706565.0
2015-10-28 14:30:00,62.68,62.77,62.42,62.77,559744.0,51.4551,51.529,51.2417,51.529,559744.0
2015-10-28 15:00:00,62.77,63.01,62.7,62.93,645444.0,51.529,51.726,51.4716,51.6604,645444.0
2015-10-28 15:30:00,62.94,63.52,62.93,63.51,1379189.0,51.6686,52.1447,51.6604,52.1365,1379189.0
2015-10-29 09:30:00,63.42,63.5,62.82,62.87,862119.0,52.0626,52.1283,51.5701,51.6111,862119.0
2015-10-29 10:00:00,62.87,63.01,62.68,62.71,610828.0,51.6111,51.726,51.4551,51.4798,610828.0
2015-10-29 10:30:00,62.72,62.93,62.46,62.47,647085.0,51.488,51.6604,51.2745,51.2828,647085.0
2015-10-29 11:00:00,62.48,62.63,62.34,62.47,635181.0,51.291,51.4141,51.176,51.2828,635181.0
2015-10-29 11:30:00,62.47,62.7,62.45,62.64,438281.0,51.2828,51.4716,51.2663,51.4223,438281.0
2015-10-29 12:00:00,62.64,62.65,62.26,62.38,614090.0,51.4223,51.4305,51.1104,51.2089,614090.0
2015-10-29 12:30:00,62.38,62.43,61.71,62.4,1598234.0,51.2089,51.2499,50.6589,51.2253,1598234.0
2015-10-29 13:00:00,62.4,62.57,62.22,62.48,880310.0,51.2253,51.3648,51.0775,51.291,880310.0
2015-10-29 13:30:00,62.49,62.51,62.27,62.31,589051.0,51.2992,51.3156,51.1186,51.1514,589051.0
2015-10-29 14:00:00,62.31,62.47,62.17,62.41,666180.0,51.1514,51.2828,51.0365,51.2335,666180.0
2015-10-29 14:30:00,62.42,62.42,62.05,62.15,800984.0,51.2417,51.2417,50.938,51.0201,800984.0
2015-10-29 15:00:00,62.15,62.55,62.14,62.51,1109711.0,51.0201,51.3484,51.0119,51.3156,1109711.0
2015-10-29 15:30:00,62.51,62.78,62.27,62.51,2072247.0,51.3156,51.5372,51.1186,51.3156,2072247.0
2015-10-30 09:30:00,63.72,64.0,62.59,63.31,4582909.0,52.3089,52.5388,51.3813,51.9723,4582909.0
2015-10-30 10:00:00,63.31,63.37,62.83,62.94,1460281.0,51.9723,52.0216,51.5783,51.6686,1460281.0
2015-10-30 10:30:00,62.93,63.08,62.31,62.61,1514554.0,51.6604,51.7835,51.1514,51.3977,1514554.0
2015-10-30 11:00:00,62.6,62.65,62.26,62.49,729419.0,51.3895,51.4305,51.1104,51.2992,729419.0
2015-10-30 11:30:00,62.49,62.71,62.49,62.68,747581.0,51.2992,51.4798,51.2992,51.4551,747581.0
2015-10-30 12:00:00,62.69,62.98,62.66,62.83,741534.0,51.4634,51.7014,51.4387,51.5783,741534.0
2015-10-30 12:30:00,62.83,63.01,62.77,62.94,487815.0,51.5783,51.726,51.529,51.6686,487815.0
2015-10-30 13:00:00,62.96,63.14,62.89,63.1,433580.0,51.685,51.8328,51.6275,51.7999,433580.0
2015-10-30 13:30:00,63.09,63.25,62.99,63.23,473364.0,51.7917,51.9231,51.7096,51.9067,473364.0
2015-10-30 14:00:00,63.22,63.22,62.84,62.87,454268.0,51.8984,51.8984,51.5865,51.6111,454268.0
2015-10-30 14:30:00,62.86,62.9,62.68,62.84,561760.0,51.6029,51.6357,51.4551,51.5865,561760.0
2015-10-30 15:00:00,62.84,62.88,62.64,62.67,616981.0,51.5865,51.6193,51.4223,51.4469,616981.0
2015-10-30 15:30:00,62.67,62.79,62.56,62.58,1496282.0,51.4469,51.5454,51.3566,51.3731,1496282.0
2015-11-02 09:30:00,63.01,63.1,62.52,62.64,861836.0,51.726,51.7999,51.3238,51.4223,861836.0
2015-11-02 10:00:00,62.64,62.7,62.43,62.46,659192.0,51.4223,51.4716,51.2499,51.2745,659192.0
2015-11-02 10:30:00,62.46,62.48,62.12,62.45,547386.0,51.2745,51.291,50.9954,51.2663,547386.0
2015-11-02 11:00:00,62.46,62.59,62.38,62.42,559987.0,51.2745,51.3813,51.2089,51.2417,559987.0
2015-11-02 11:30:00,62.43,62.44,62.2,62.28,509115.0,51.2499,51.2581,51.0611,51.1268,509115.0
2015-11-02 12:00:00,62.28,62.4,62.27,62.33,286170.0,51.1268,51.2253,51.1186,51.1678,286170.0
2015-11-02 12:30:00,62.33,62.41,62.28,62.38,280696.0,51.1678,51.2335,51.1268,51.2089,280696.0
2015-11-02 13:00:00,62.39,62.58,62.3,62.56,396441.0,51.2171,51.3731,51.1432,51.3566,396441.0
2015-11-02 13:30:00,62.56,62.59,62.4,62.44,273604.0,51.3566,51.3813,51.2253,51.2581,273604.0
2015-11-02 14:00:00,62.43,62.46,62.3,62.36,476399.0,51.2499,51.2745,51.1432,51.1925,476399.0
2015-11-02 14:30:00,62.36,62.46,62.35,62.39,408469.0,51.1925,51.2745,51.1842,51.2171,408469.0
2015-11-02 15:00:00,62.39,62.41,62.35,62.4,481975.0,51.2171,51.2335,51.1842,51.2253,481975.0
2015-11-02 15:30:00,62.4,62.46,62.18,62.23,1293680.0,51.2253,51.2745,51.0447,51.0857,1293680.0
2015-11-03 09:30:00,61.99,62.03,61.65,61.88,1104963.0,50.8887,50.9215,50.6096,50.7984,1104963.0
2015-11-03 10:00:00,61.88,62.0,61.86,61.97,631932.0,50.7984,50.8969,50.782,50.8723,631932.0
2015-11-03 10:30:00,61.98,62.21,61.96,62.16,686288.0,50.8805,51.0693,50.8641,51.0283,686288.0
2015-11-03 11:00:00,62.17,62.31,62.14,62.29,381653.0,51.0365,51.1514,51.0119,51.135,381653.0
2015-11-03 11:30:00,62.29,62.49,62.27,62.4,515661.0,51.135,51.2992,51.1186,51.2253,515661.0
2015-11-03 12:00:00,62.39,62.57,62.38,62.51,475660.0,51.2171,51.3648,51.2089,51.3156,475660.0
2015-11-03 12:30:00,62.51,62.51,62.39,62.45,260184.0,51.3156,51.3156,51.2171,51.2663,260184.0
2015-11-03 13:00:00,62.44,62.54,62.4,62.42,278333.0,51.2581,51.3402,51.2253,51.2417,278333.0
2015-11-03 13:30:00,62.42,62.53,62.35,62.5,283756.0,51.2417,51.332,51.1842,51.3074,283756.0
2015-11-03 14:00:00,62.5,62.57,62.4,62.57,425400.0,51.3074,51.3648,51.2253,51.3648,425400.0
2015-11-03 14:30:00,62.56,62.79,62.55,62.73,765323.0,51.3566,51.5454,51.3484,51.4962,765323.0
2015-11-03 15:00:00,62.73,62.98,62.6,62.92,845762.0,51.4962,51.7014,51.3895,51.6522,845762.0
2015-11-03 15:30:00,62.92,62.97,62.71,62.8,1106086.0,51.6522,51.6932,51.4798,51.5537,1106086.0
2015-11-04 09:30:00,62.91,63.04,62.25,62.32,765543.0,51.644,51.7507,51.1022,51.1596,765543.0
2015-11-04 10:00:00,62.33,62.37,62.01,62.06,707427.0,51.1678,51.2007,50.9051,50.9462,707427.0
2015-11-04 10:30:00,62.06,62.24,62.05,62.1,546068.0,50.9462,51.0939,50.938,50.979,546068.0
2015-11-04 11:00:00,62.1,62.15,62.01,62.03,527219.0,50.979,51.0201,50.9051,50.9215,527219.0
2015-11-04 11:30:00,62.04,62.11,62.02,62.05,381680.0,50.9298,50.9872,50.9133,50.938,381680.0
2015-11-04 12:00:00,62.05,62.11,61.97,61.98,430147.0,50.938,50.9872,50.8723,50.8805,430147.0
2015-11-04 12:30:00,61.98,62.02,61.9,61.95,262215.0,50.8805,50.9133,50.8148,50.8559,262215.0
2015-11-04 13:00:00,61.95,61.96,61.62,61.73,609652.0,50.8559,50.8641,50.585,50.6753,609652.0
2015-11-04 13:30:00,61.74,61.75,61.34,61.56,827170.0,50.6835,50.6917,50.3551,50.5357,827170.0
2015-11-04 14:00:00,61.57,61.75,61.54,61.74,520237.0,50.5439,50.6917,50.5193,50.6835,520237.0
2015-11-04 14:30:00,61.75,61.97,61.74,61.96,488371.0,50.6917,50.8723,50.6835,50.8641,488371.0
2015-11-04 15:00:00,61.95,61.96,61.79,61.88,546852.0,50.8559,50.8641,50.7245,50.7984,546852.0
2015-11-04 15:30:00,61.89,61.96,61.76,61.96,1090173.0,50.8066,50.8641,50.6999,50.8641,1090173.0
2015-11-05 09:30:00,62.19,62.4,62.01,62.27,710564.0,51.0529,51.2253,50.9051,51.1186,710564.0
2015-11-05 10:00:00,62.26,62.39,62.19,62.28,590196.0,51.1104,51.2171,51.0529,51.1268,590196.0
2015-11-05 10:30:00,62.28,62.32,62.09,62.13,334000.0,51.1268,51.1596,50.9708,51.0036,334000.0
2015-11-05 11:00:00,62.14,62.26,62.06,62.15,292919.0,51.0119,51.1104,50.9462,51.0201,292919.0
2015-11-05 11:30:00,62.15,62.29,62.08,62.24,284978.0,51.0201,51.135,50.9626,51.0939,284978.0
2015-11-05 12:00:00,62.25,62.3,62.14,62.27,277452.0,51.1022,51.1432,51.0119,51.1186,277452.0
2015-11-05 12:30:00,62.28,62.4,62.17,62.38,382857.0,51.1268,51.2253,51.0365,51.2089,382857.0
2015-11-05 13:00:00,62.37,62.46,62.21,62.22,291654.0,51.2007,51.2745,51.0693,51.0775,291654.0
2015-11-05 13:30:00,62.24,62.37,62.22,62.34,189086.0,51.0939,51.2007,51.0775,51.176,189086.0
2015-11-05 14:00:00,62.34,62.39,62.11,62.15,288774.0,51.176,51.2171,50.9872,51.0201,288774.0
2015-11-05 14:30:00,62.15,62.19,62.04,62.19,366059.0,51.0201,51.0529,50.9298,51.0529,366059.0
2015-11-05 15:00:00,62.19,62.25,62.01,62.21,403800.0,51.0529,51.1022,50.9051,51.0693,403800.0
2015-11-05 15:30:00,62.22,62.36,62.13,62.27,654830.0,51.0775,51.1925,51.0036,51.1186,654830.0
2015-11-06 09:30:00,62.05,62.23,61.84,61.94,727746.0,50.938,51.0857,50.7656,50.8477,727746.0
2015-11-06 10:00:00,61.95,61.95,61.64,61.85,401764.0,50.8559,50.8559,50.6014,50.7738,401764.0
2015-11-06 10:30:00,61.84,62.19,61.81,62.18,359745.0,50.7656,51.0529,50.7409,51.0447,359745.0
2015-11-06 11:00:00,62.18,62.24,61.76,61.8,290746.0,51.0447,51.0939,50.6999,50.7327,290746.0
2015-11-06 11:30:00,61.81,61.94,61.8,61.8,329456.0,50.7409,50.8477,50.7327,50.7327,329456.0
2015-11-06 12:00:00,61.8,61.9,61.71,61.74,271946.0,50.7327,50.8148,50.6589,50.6835,271946.0
2015-11-06 12:30:00,61.75,61.76,61.61,61.68,298190.0,50.6917,50.6999,50.5768,50.6342,298190.0
2015-11-06 13:00:00,61.68,61.79,61.62,61.66,255332.0,50.6342,50.7245,50.585,50.6178,255332.0
2015-11-06 13:30:00,61.66,61.82,61.62,61.82,288236.0,50.6178,50.7492,50.585,50.7492,288236.0
2015-11-06 14:00:00,61.82,61.93,61.72,61.8,403814.0,50.7492,50.8395,50.6671,50.7327,403814.0
2015-11-06 14:30:00,61.79,61.82,61.61,61.72,355574.0,50.7245,50.7492,50.5768,50.6671,355574.0
2015-11-06 15:00:00,61.72,61.83,61.71,61.76,506004.0,50.6671,50.7574,50.6589,50.6999,506004.0
2015-11-06 15:30:00,61.77,61.97,61.76,61.97,793552.0,50.7081,50.8723,50.6999,50.8723,793552.0
2015-11-09 09:30:00,61.75,61.97,61.13,61.15,673864.0,50.857,51.0382,50.3463,50.3628,673864.0
2015-11-09 10:00:00,61.14,61.23,60.99,61.02,567046.0,50.3546,50.4287,50.231,50.2557,567046.0
2015-11-09 10:30:00,61.02,61.24,60.99,61.21,254958.0,50.2557,50.4369,50.231,50.4122,254958.0
2015-11-09 11:00:00,61.21,61.25,60.89,60.92,296551.0,50.4122,50.4452,50.1487,50.1734,296551.0
2015-11-09 11:30:00,60.92,61.0,60.86,60.88,275863.0,50.1734,50.2393,50.124,50.1404,275863.0
2015-11-09 12:00:00,60.87,61.22,60.86,61.21,265666.0,50.1322,50.4205,50.124,50.4122,265666.0
2015-11-09 12:30:00,61.21,61.3,61.16,61.26,218536.0,50.4122,50.4864,50.3711,50.4534,218536.0
2015-11-09 13:00:00,61.26,61.28,61.06,61.18,185665.0,50.4534,50.4699,50.2887,50.3875,185665.0
2015-11-09 13:30:00,61.18,61.2,61.07,61.17,238708.0,50.3875,50.404,50.2969,50.3793,238708.0
2015-11-09 14:00:00,61.18,61.26,61.11,61.16,245727.0,50.3875,50.4534,50.3299,50.3711,245727.0
2015-11-09 14:30:00,61.16,61.22,61.07,61.11,267914.0,50.3711,50.4205,50.2969,50.3299,267914.0
2015-11-09 15:00:00,61.1,61.17,61.0,61.15,421559.0,50.3216,50.3793,50.2393,50.3628,421559.0
2015-11-09 15:30:00,61.14,61.43,61.13,61.34,697136.0,50.3546,50.5934,50.3463,50.5193,697136.0
2015-11-10 09:30:00,61.54,61.7,61.21,61.59,382613.0,50.684,50.8158,50.4122,50.7252,382613.0
2015-11-10 10:00:00,61.56,61.65,61.31,61.34,214592.0,50.7005,50.7746,50.4946,50.5193,214592.0
2015-11-10 10:30:00,61.34,61.45,61.32,61.44,396851.0,50.5193,50.6099,50.5028,50.6017,396851.0
2015-11-10 11:00:00,61.44,61.55,61.43,61.51,381435.0,50.6017,50.6923,50.5934,50.6593,381435.0
2015-11-10 11:30:00,61.52,61.77,61.49,61.76,342730.0,50.6675,50.8734,50.6428,50.8652,342730.0
2015-11-10 12:00:00,61.75,62.04,61.73,61.98,404608.0,50.857,51.0958,50.8405,51.0464,404608.0
2015-11-10 12:30:00,61.98,62.03,61.87,62.0,354795.0,51.0464,51.0876,50.9558,51.0629,354795.0
2015-11-10 13:00:00,62.0,62.05,61.8,61.9,262958.0,51.0629,51.1041,50.8982,50.9805,262958.0
2015-11-10 13:30:00,61.89,62.07,61.81,62.04,332446.0,50.9723,51.1205,50.9064,51.0958,332446.0
2015-11-10 14:00:00,62.03,62.09,61.96,62.06,257610.0,51.0876,51.137,51.0299,51.1123,257610.0
2015-11-10 14:30:00,62.06,62.32,61.97,62.18,499366.0,51.1123,51.3264,51.0382,51.2111,499366.0
2015-11-10 15:00:00,62.18,62.25,62.03,62.13,628181.0,51.2111,51.2688,51.0876,51.1699,628181.0
2015-11-10 15:30:00,62.13,62.2,62.02,62.19,940430.0,51.1699,51.2276,51.0793,51.2194,940430.0
2015-11-11 09:30:00,62.55,62.57,62.01,62.03,500043.0,51.5158,51.5323,51.0711,51.0876,500043.0
2015-11-11 10:00:00,62.04,62.14,61.92,62.07,301421.0,51.0958,51.1782,50.997,51.1205,301421.0
2015-11-11 10:30:00,62.07,62.08,61.87,61.95,261362.0,51.1205,51.1288,50.9558,51.0217,261362.0
2015-11-11 11:00:00,61.96,62.13,61.89,62.08,214051.0,51.0299,51.1699,50.9723,51.1288,214051.0
2015-11-11 11:30:00,62.08,62.34,62.07,62.34,208135.0,51.1288,51.3429,51.1205,51.3429,208135.0
2015-11-11 12:00:00,62.34,62.49,62.28,62.42,260405.0,51.3429,51.4664,51.2935,51.4088,260405.0
2015-11-11 12:30:00,62.42,62.49,62.28,62.29,213621.0,51.4088,51.4664,51.2935,51.3017,213621.0
2015-11-11 13:00:00,62.29,62.31,62.09,62.17,220256.0,51.3017,51.3182,51.137,51.2029,220256.0
2015-11-11 13:30:00,62.18,62.19,62.05,62.06,166904.0,51.2111,51.2194,51.1041,51.1123,166904.0
2015-11-11 14:00:00,62.06,62.18,62.02,62.17,186106.0,51.1123,51.2111,51.0793,51.2029,186106.0
2015-11-11 14:30:00,62.18,62.19,61.9,61.9,192799.0,51.2111,51.2194,50.9805,50.9805,192799.0
2015-11-11 15:00:00,61.91,61.96,61.83,61.89,385429.0,50.9887,51.0299,50.9229,50.9723,385429.0
2015-11-11 15:30:00,61.89,61.91,61.81,61.87,559266.0,50.9723,50.9887,50.9064,50.9558,559266.0
2015-11-12 09:30:00,61.34,61.65,60.96,61.03,913592.0,50.5193,50.7746,50.2063,50.264,913592.0
2015-11-12 10:00:00,61.03,61.17,60.86,60.9,623483.0,50.264,50.3793,50.124,50.1569,623483.0
2015-11-12 10:30:00,60.89,61.17,60.75,61.13,768510.0,50.1487,50.3793,50.0334,50.3463,768510.0
2015-11-12 11:00:00,61.13,61.3,61.11,61.17,379915.0,50.3463,50.4864,50.3299,50.3793,379915.0
2015-11-12 11:30:00,61.16,61.26,61.06,61.22,190727.0,50.3711,50.4534,50.2887,50.4205,190727.0
2015-11-12 12:00:00,61.23,61.26,60.93,60.97,353624.0,50.4287,50.4534,50.1816,50.2146,353624.0
2015-11-12 12:30:00,60.96,61.14,60.91,61.1,232937.0,50.2063,50.3546,50.1652,50.3216,232937.0
2015-11-12 13:00:00,61.1,61.32,61.06,61.29,219134.0,50.3216,50.5028,50.2887,50.4781,219134.0
2015-11-12 13:30:00,61.3,61.32,61.13,61.26,180367.0,50.4864,50.5028,50.3463,50.4534,180367.0
2015-11-12 14:00:00,61.28,61.3,61.16,61.29,231145.0,50.4699,50.4864,50.3711,50.4781,231145.0
2015-11-12 14:30:00,61.29,61.31,61.09,61.21,500367.0,50.4781,50.4946,50.3134,50.4122,500367.0
2015-11-12 15:00:00,61.2,61.31,61.12,61.27,293194.0,50.404,50.4946,50.3381,50.4616,293194.0
2015-11-12 15:30:00,61.27,61.31,61.05,61.07,845556.0,50.4616,50.4946,50.2805,50.2969,845556.0
2015-11-13 09:30:00,60.89,61.35,60.76,60.86,801129.0,50.1487,50.5275,50.0416,50.124,801129.0
2015-11-13 10:00:00,60.84,60.9,60.28,60.28,714936.0,50.1075,50.1569,49.6463,49.6463,714936.0
2015-11-13 10:30:00,60.28,60.32,59.9,60.12,891894.0,49.6463,49.6792,49.3333,49.5145,891894.0
2015-11-13 11:00:00,60.13,60.25,59.97,60.21,476153.0,49.5227,49.6216,49.391,49.5886,476153.0
2015-11-13 11:30:00,60.2,60.35,60.07,60.34,308369.0,49.5804,49.7039,49.4733,49.6957,308369.0
2015-11-13 12:00:00,60.35,60.57,60.32,60.51,328283.0,49.7039,49.8851,49.6792,49.8357,328283.0
2015-11-13 12:30:00,60.51,60.54,60.29,60.39,277017.0,49.8357,49.8604,49.6545,49.7369,277017.0
2015-11-13 13:00:00,60.39,60.49,60.12,60.14,343296.0,49.7369,49.8192,49.5145,49.531,343296.0
2015-11-13 13:30:00,60.14,60.25,60.03,60.07,434192.0,49.531,49.6216,49.4404,49.4733,434192.0
2015-11-13 14:00:00,60.06,60.08,59.88,59.9,624108.0,49.4651,49.4816,49.3169,49.3333,624108.0
2015-11-13 14:30:00,59.89,60.04,59.61,59.7,718884.0,49.3251,49.4486,49.0945,49.1686,718884.0
2015-11-13 15:00:00,59.7,59.97,59.69,59.76,549142.0,49.1686,49.391,49.1604,49.218,549142.0
2015-11-13 15:30:00,59.77,59.89,59.67,59.73,1014737.0,49.2263,49.3251,49.1439,49.1933,1014737.0
2015-11-16 09:30:00,59.59,60.02,59.5,59.94,815956.0,49.078,49.4322,49.0039,49.3663,815956.0
2015-11-16 10:00:00,59.94,60.02,59.72,59.9,426500.0,49.3663,49.4322,49.1851,49.3333,426500.0
2015-11-16 10:30:00,59.89,60.0,59.66,59.68,373684.0,49.3251,49.4157,49.1357,49.1521,373684.0
2015-11-16 11:00:00,59.68,59.84,59.6,59.63,331175.0,49.1521,49.2839,49.0862,49.111,331175.0
2015-11-16 11:30:00,59.63,59.89,59.63,59.81,263541.0,49.111,49.3251,49.111,49.2592,263541.0
2015-11-16 12:00:00,59.82,59.94,59.78,59.91,322293.0,49.2674,49.3663,49.2345,49.3416,322293.0
2015-11-16 12:30:00,59.91,60.01,59.83,59.9,354251.0,49.3416,49.4239,49.2757,49.3333,354251.0
2015-11-16 13:00:00,59.91,60.18,59.89,60.09,294412.0,49.3416,49.5639,49.3251,49.4898,294412.0
2015-11-16 13:30:00,60.1,60.13,59.95,60.1,289896.0,49.498,49.5227,49.3745,49.498,289896.0
2015-11-16 14:00:00,60.1,60.22,60.05,60.12,300026.0,49.498,49.5969,49.4569,49.5145,300026.0
2015-11-16 14:30:00,60.12,60.4,60.1,60.32,386036.0,49.5145,49.7451,49.498,49.6792,386036.0
2015-11-16 15:00:00,60.34,60.56,60.27,60.54,544057.0,49.6957,49.8769,49.6381,49.8604,544057.0
2015-11-16 15:30:00,60.53,60.69,60.49,60.66,1337123.0,49.8522,49.984,49.8192,49.9593,1337123.0
2015-11-17 09:30:00,60.95,61.0,60.53,60.67,716976.0,50.1981,50.2393,49.8522,49.9675,716976.0
2015-11-17 10:00:00,60.67,61.07,60.5,61.01,487044.0,49.9675,50.2969,49.8275,50.2475,487044.0
2015-11-17 10:30:00,61.01,61.3,60.99,61.29,480476.0,50.2475,50.4864,50.231,50.4781,480476.0
2015-11-17 11:00:00,61.28,61.53,61.15,61.53,485107.0,50.4699,50.6758,50.3628,50.6758,485107.0
2015-11-17 11:30:00,61.53,61.56,61.19,61.27,346228.0,50.6758,50.7005,50.3958,50.4616,346228.0
2015-11-17 12:00:00,61.28,61.33,61.08,61.14,266600.0,50.4699,50.5111,50.3052,50.3546,266600.0
2015-11-17 12:30:00,61.14,61.22,60.96,61.1,297646.0,50.3546,50.4205,50.2063,50.3216,297646.0
2015-11-17 13:00:00,61.11,61.23,60.84,60.86,348776.0,50.3299,50.4287,50.1075,50.124,348776.0
2015-11-17 13:30:00,60.86,61.14,60.85,61.12,314227.0,50.124,50.3546,50.1157,50.3381,314227.0
2015-11-17 14:00:00,61.12,61.15,60.73,60.74,295043.0,50.3381,50.3628,50.0169,50.0251,295043.0
2015-11-17 14:30:00,60.74,60.76,60.45,60.67,335659.0,50.0251,50.0416,49.7863,49.9675,335659.0
2015-11-17 15:00:00,60.68,60.68,60.43,60.51,458854.0,49.9757,49.9757,49.7698,49.8357,458854.0
2015-11-17 15:30:00,60.52,60.65,60.45,60.55,760092.0,49.844,49.951,49.7863,49.8687,760092.0
2015-11-18 09:30:00,60.66,60.79,60.33,60.56,674321.0,49.9593,50.0663,49.6875,49.8769,674321.0
2015-11-18 10:00:00,60.57,60.68,60.42,60.45,321703.0,49.8851,49.9757,49.7616,49.7863,321703.0
2015-11-18 10:30:00,60.45,60.62,60.4,60.56,322338.0,49.7863,49.9263,49.7451,49.8769,322338.0
2015-11-18 11:00:00,60.56,60.83,60.46,60.8,291250.0,49.8769,50.0993,49.7945,50.0746,291250.0
2015-11-18 11:30:00,60.81,60.98,60.81,60.84,310183.0,50.0828,50.2228,50.0828,50.1075,310183.0
2015-11-18 12:00:00,60.84,61.14,60.81,61.06,297685.0,50.1075,50.3546,50.0828,50.2887,297685.0
2015-11-18 12:30:00,61.07,61.08,60.96,61.0,236130.0,50.2969,50.3052,50.2063,50.2393,236130.0
2015-11-18 13:00:00,61.01,61.22,60.99,61.15,247687.0,50.2475,50.4205,50.231,50.3628,247687.0
2015-11-18 13:30:00,61.15,61.26,61.08,61.19,287551.0,50.3628,50.4534,50.3052,50.3958,287551.0
2015-11-18 14:00:00,61.18,61.5,61.07,61.31,552013.0,50.3875,50.6511,50.2969,50.4946,552013.0
2015-11-18 14:30:00,61.32,61.53,61.2,61.52,335039.0,50.5028,50.6758,50.404,50.6675,335039.0
2015-11-18 15:00:00,61.52,61.54,61.36,61.53,384196.0,50.6675,50.684,50.5358,50.6758,384196.0
2015-11-18 15:30:00,61.53,61.87,61.5,61.8,1241210.0,50.6758,50.9558,50.6511,50.8982,1241210.0
2015-11-19 09:30:00,61.8,61.93,61.63,61.71,587292.0,50.8982,51.0052,50.7581,50.824,587292.0
2015-11-19 10:00:00,61.68,61.82,61.58,61.71,395649.0,50.7993,50.9146,50.717,50.824,395649.0
2015-11-19 10:30:00,61.72,61.74,61.53,61.69,362161.0,50.8323,50.8487,50.6758,50.8076,362161.0
2015-11-19 11:00:00,61.68,61.78,61.54,61.68,370651.0,50.7993,50.8817,50.684,50.7993,370651.0
2015-11-19 11:30:00,61.67,61.72,61.43,61.45,309606.0,50.7911,50.8323,50.5934,50.6099,309606.0
2015-11-19 12:00:00,61.46,61.52,61.43,61.51,158283.0,50.6181,50.6675,50.5934,50.6593,158283.0
2015-11-19 12:30:00,61.51,61.58,61.4,61.57,172424.0,50.6593,50.717,50.5687,50.7087,172424.0
2015-11-19 13:00:00,61.57,61.66,61.52,61.52,219044.0,50.7087,50.7828,50.6675,50.6675,219044.0
2015-11-19 13:30:00,61.53,61.56,61.39,61.47,212121.0,50.6758,50.7005,50.5605,50.6264,212121.0
2015-11-19 14:00:00,61.46,61.5,61.4,61.48,247260.0,50.6181,50.6511,50.5687,50.6346,247260.0
2015-11-19 14:30:00,61.49,61.57,61.43,61.48,279709.0,50.6428,50.7087,50.5934,50.6346,279709.0
2015-11-19 15:00:00,61.48,61.56,61.42,61.52,384155.0,50.6346,50.7005,50.5852,50.6675,384155.0
2015-11-19 15:30:00,61.52,61.54,61.42,61.44,632015.0,50.6675,50.684,50.5852,50.6017,632015.0
2015-11-20 09:30:00,61.96,62.12,61.58,62.08,1137444.0,51.0299,51.1617,50.717,51.1288,1137444.0
2015-11-20 10:00:00,62.09,62.15,61.93,62.05,456016.0,51.137,51.1864,51.0052,51.1041,456016.0
2015-11-20 10:30:00,62.06,62.13,61.95,61.99,493783.0,51.1123,51.1699,51.0217,51.0546,493783.0
2015-11-20 11:00:00,61.98,62.01,61.88,61.89,350201.0,51.0464,51.0711,50.964,50.9723,350201.0
2015-11-20 11:30:00,61.89,62.01,61.83,62.0,326057.0,50.9723,51.0711,50.9229,51.0629,326057.0
2015-11-20 12:00:00,62.0,62.09,61.98,61.98,335878.0,51.0629,51.137,51.0464,51.0464,335878.0
2015-11-20 12:30:00,61.98,62.06,61.96,62.01,220240.0,51.0464,51.1123,51.0299,51.0711,220240.0
2015-11-20 13:00:00,62.01,62.09,62.01,62.03,369392.0,51.0711,51.137,51.0711,51.0876,369392.0
2015-11-20 13:30:00,62.03,62.03,61.95,61.96,405267.0,51.0876,51.0876,51.0217,51.0299,405267.0
2015-11-20 14:00:00,61.97,62.01,61.84,61.9,353751.0,51.0382,51.0711,50.9311,50.9805,353751.0
2015-11-20 14:30:00,61.9,62.01,61.87,61.95,377144.0,50.9805,51.0711,50.9558,51.0217,377144.0
2015-11-20 15:00:00,61.95,62.01,61.87,61.99,366317.0,51.0217,51.0711,50.9558,51.0546,366317.0
2015-11-20 15:30:00,62.0,62.01,61.95,62.0,1328478.0,51.0629,51.0711,51.0217,51.0629,1328478.0
2015-11-23 09:30:00,62.14,63.0,62.1,62.83,1215832.0,51.1782,51.8865,51.1452,51.7465,1215832.0
2015-11-23 10:00:00,62.83,63.19,62.8,62.95,888284.0,51.7465,52.0429,51.7217,51.8453,888284.0
2015-11-23 10:30:00,62.95,63.0,62.76,62.91,647888.0,51.8453,51.8865,51.6888,51.8123,647888.0
2015-11-23 11:00:00,62.9,62.92,62.75,62.78,444289.0,51.8041,51.8206,51.6806,51.7053,444289.0
2015-11-23 11:30:00,62.78,62.82,62.6,62.66,593305.0,51.7053,51.7382,51.557,51.6064,593305.0
2015-11-23 12:00:00,62.67,62.72,62.53,62.69,313972.0,51.6147,51.6559,51.4994,51.6312,313972.0
2015-11-23 12:30:00,62.69,62.85,62.61,62.8,387496.0,51.6312,51.7629,51.5653,51.7217,387496.0
2015-11-23 13:00:00,62.8,62.85,62.66,62.72,299896.0,51.7217,51.7629,51.6064,51.6559,299896.0
2015-11-23 13:30:00,62.72,62.82,62.64,62.64,298073.0,51.6559,51.7382,51.59,51.59,298073.0
2015-11-23 14:00:00,62.65,62.68,62.5,62.66,581155.0,51.5982,51.6229,51.4747,51.6064,581155.0
2015-11-23 14:30:00,62.65,62.79,62.57,62.73,495397.0,51.5982,51.7135,51.5323,51.6641,495397.0
2015-11-23 15:00:00,62.74,62.77,62.62,62.68,408446.0,51.6723,51.697,51.5735,51.6229,408446.0
2015-11-23 15:30:00,62.67,62.73,62.61,62.64,784027.0,51.6147,51.6641,51.5653,51.59,784027.0
2015-11-24 09:30:00,62.06,62.3,61.9,62.19,1018924.0,51.1123,51.31,50.9805,51.2194,1018924.0
2015-11-24 10:00:00,62.19,62.19,61.75,61.77,751149.0,51.2194,51.2194,50.857,50.8734,751149.0
2015-11-24 10:30:00,61.76,61.79,61.21,61.43,774476.0,50.8652,50.8899,50.4122,50.5934,774476.0
2015-11-24 11:00:00,61.44,61.67,61.38,61.66,404405.0,50.6017,50.7911,50.5522,50.7828,404405.0
2015-11-24 11:30:00,61.66,62.1,61.65,62.09,631684.0,50.7828,51.1452,50.7746,51.137,631684.0
2015-11-24 12:00:00,62.1,62.24,61.92,61.98,403027.0,51.1452,51.2605,50.997,51.0464,403027.0
2015-11-24 12:30:00,61.99,62.08,61.95,61.98,203695.0,51.0546,51.1288,51.0217,51.0464,203695.0
2015-11-24 13:00:00,61.99,62.15,61.99,62.07,311913.0,51.0546,51.1864,51.0546,51.1205,311913.0
2015-11-24 13:30:00,62.07,62.29,62.07,62.28,309416.0,51.1205,51.3017,51.1205,51.2935,309416.0
2015-11-24 14:00:00,62.27,62.37,62.02,62.07,322444.0,51.2852,51.3676,51.0793,51.1205,322444.0
2015-11-24 14:30:00,62.08,62.21,62.02,62.12,292225.0,51.1288,51.2358,51.0793,51.1617,292225.0
2015-11-24 15:00:00,62.12,62.16,62.0,62.02,432748.0,51.1617,51.1946,51.0629,51.0793,432748.0
2015-11-24 15:30:00,62.02,62.07,61.9,61.96,853623.0,51.0793,51.1205,50.9805,51.0299,853623.0
2015-11-25 09:30:00,62.05,62.36,62.0,62.36,606831.0,51.1041,51.3594,51.0629,51.3594,606831.0
2015-11-25 10:00:00,62.35,62.45,62.27,62.38,307460.0,51.3511,51.4335,51.2852,51.3758,307460.0
2015-11-25 10:30:00,62.39,62.5,62.19,62.19,307207.0,51.3841,51.4747,51.2194,51.2194,307207.0
2015-11-25 11:00:00,62.19,62.25,62.02,62.05,359406.0,51.2194,51.2688,51.0793,51.1041,359406.0
2015-11-25 11:30:00,62.05,62.27,62.03,62.27,326347.0,51.1041,51.2852,51.0876,51.2852,326347.0
2015-11-25 12:00:00,62.27,62.37,62.26,62.32,205945.0,51.2852,51.3676,51.277,51.3264,205945.0
2015-11-25 12:30:00,62.32,62.39,62.32,62.35,183416.0,51.3264,51.3841,51.3264,51.3511,183416.0
2015-11-25 13:00:00,62.35,62.36,62.2,62.3,235669.0,51.3511,51.3594,51.2276,51.31,235669.0
2015-11-25 13:30:00,62.3,62.43,62.29,62.41,185373.0,51.31,51.417,51.3017,51.4005,185373.0
2015-11-25 14:00:00,62.4,62.44,62.36,62.39,189050.0,51.3923,51.4253,51.3594,51.3841,189050.0
2015-11-25 14:30:00,62.39,62.44,62.35,62.39,156155.0,51.3841,51.4253,51.3511,51.3841,156155.0
2015-11-25 15:00:00,62.4,62.42,62.31,62.36,211188.0,51.3923,51.4088,51.3182,51.3594,211188.0
2015-11-25 15:30:00,62.35,62.38,62.17,62.19,510021.0,51.3511,51.3758,51.2029,51.2194,510021.0
2015-11-27 09:30:00,62.19,62.38,62.11,62.18,456150.0,51.2194,51.3758,51.1535,51.2111,456150.0
2015-11-27 10:00:00,62.18,62.19,61.93,62.08,250245.0,51.2111,51.2194,51.0052,51.1288,250245.0
2015-11-27 10:30:00,62.08,62.14,61.96,62.01,245650.0,51.1288,51.1782,51.0299,51.0711,245650.0
2015-11-27 11:00:00,62.0,62.17,61.99,62.12,213669.0,51.0629,51.2029,51.0546,51.1617,213669.0
2015-11-27 11:30:00,62.12,62.18,62.07,62.1,177972.0,51.1617,51.2111,51.1205,51.1452,177972.0
2015-11-27 12:00:00,62.1,62.27,62.09,62.25,235833.0,51.1452,51.2852,51.137,51.2688,235833.0
2015-11-27 12:30:00,62.25,62.26,62.16,62.17,404367.0,51.2688,51.277,51.1946,51.2029,404367.0
2015-11-30 09:30:00,62.2,62.29,61.67,61.8,686542.0,51.2276,51.3017,50.7911,50.8982,686542.0
2015-11-30 10:00:00,61.8,61.9,61.67,61.85,647976.0,50.8982,50.9805,50.7911,50.9393,647976.0
2015-11-30 10:30:00,61.85,61.95,61.79,61.9,465438.0,50.9393,51.0217,50.8899,50.9805,465438.0
2015-11-30 11:00:00,61.9,61.93,61.74,61.77,338676.0,50.9805,51.0052,50.8487,50.8734,338676.0
2015-11-30 11:30:00,61.77,61.78,61.56,61.59,345581.0,50.8734,50.8817,50.7005,50.7252,345581.0
2015-11-30 12:00:00,61.58,61.61,61.39,61.54,404393.0,50.717,50.7417,50.5605,50.684,404393.0
2015-11-30 12:30:00,61.54,61.55,61.44,61.53,265639.0,50.684,50.6923,50.6017,50.6758,265639.0
2015-11-30 13:00:00,61.53,61.55,61.4,61.55,283604.0,50.6758,50.6923,50.5687,50.6923,283604.0
2015-11-30 13:30:00,61.55,61.61,61.41,61.59,247105.0,50.6923,50.7417,50.577,50.7252,247105.0
2015-11-30 14:00:00,61.59,61.69,61.57,61.67,325097.0,50.7252,50.8076,50.7087,50.7911,325097.0
2015-11-30 14:30:00,61.66,61.7,61.48,61.48,396541.0,50.7828,50.8158,50.6346,50.6346,396541.0
2015-11-30 15:00:00,61.49,61.5,61.25,61.27,472283.0,50.6428,50.6511,50.4452,50.4616,472283.0
2015-11-30 15:30:00,61.27,61.42,61.2,61.39,1174952.0,50.4616,50.5852,50.404,50.5605,1174952.0
2015-12-01 09:30:00,61.1,61.68,61.08,61.66,948943.0,50.3216,50.7993,50.3052,50.7828,948943.0
2015-12-01 10:00:00,61.65,61.68,61.23,61.24,559252.0,50.7746,50.7993,50.4287,50.4369,559252.0
2015-12-01 10:30:00,61.24,61.53,60.51,61.51,2682732.0,50.4369,50.6758,49.8357,50.6593,2682732.0
2015-12-01 11:00:00,61.51,61.51,61.25,61.34,526574.0,50.6593,50.6593,50.4452,50.5193,526574.0
2015-12-01 11:30:00,61.36,61.37,61.15,61.21,417355.0,50.5358,50.544,50.3628,50.4122,417355.0
2015-12-01 12:00:00,61.21,61.4,61.2,61.32,377076.0,50.4122,50.5687,50.404,50.5028,377076.0
2015-12-01 12:30:00,61.33,61.42,61.31,61.38,305085.0,50.5111,50.5852,50.4946,50.5522,305085.0
2015-12-01 13:00:00,61.38,61.4,61.27,61.28,215556.0,50.5522,50.5687,50.4616,50.4699,215556.0
2015-12-01 13:30:00,61.28,61.3,61.16,61.2,417716.0,50.4699,50.4864,50.3711,50.404,417716.0
2015-12-01 14:00:00,61.19,61.39,61.18,61.36,326568.0,50.3958,50.5605,50.3875,50.5358,326568.0
2015-12-01 14:30:00,61.37,61.42,61.28,61.35,395394.0,50.544,50.5852,50.4699,50.5275,395394.0
2015-12-01 15:00:00,61.35,61.39,61.17,61.37,851717.0,50.5275,50.5605,50.3793,50.544,851717.0
2015-12-01 15:30:00,61.37,61.4,61.3,61.37,974237.0,50.544,50.5687,50.4864,50.544,974237.0
2015-12-02 09:30:00,61.63,61.71,61.46,61.57,943625.0,50.7581,50.824,50.6181,50.7087,943625.0
2015-12-02 10:00:00,61.57,61.63,61.4,61.47,299565.0,50.7087,50.7581,50.5687,50.6264,299565.0
2015-12-02 10:30:00,61.47,61.48,61.29,61.33,297212.0,50.6264,50.6346,50.4781,50.5111,297212.0
2015-12-02 11:00:00,61.32,61.48,61.2,61.48,315058.0,50.5028,50.6346,50.404,50.6346,315058.0
2015-12-02 11:30:00,61.46,61.48,61.34,61.43,278227.0,50.6181,50.6346,50.5193,50.5934,278227.0
2015-12-02 12:00:00,61.42,61.52,61.36,61.49,262124.0,50.5852,50.6675,50.5358,50.6428,262124.0
2015-12-02 12:30:00,61.48,61.63,61.46,61.57,232799.0,50.6346,50.7581,50.6181,50.7087,232799.0
2015-12-02 13:00:00,61.56,61.68,61.52,61.63,279258.0,50.7005,50.7993,50.6675,50.7581,279258.0
2015-12-02 13:30:00,61.63,61.67,61.54,61.63,314858.0,50.7581,50.7911,50.684,50.7581,314858.0
2015-12-02 14:00:00,61.62,61.62,61.36,61.42,346600.0,50.7499,50.7499,50.5358,50.5852,346600.0
2015-12-02 14:30:00,61.41,61.42,61.12,61.15,399423.0,50.577,50.5852,50.3381,50.3628,399423.0
2015-12-02 15:00:00,61.15,61.32,61.11,61.24,381325.0,50.3628,50.5028,50.3299,50.4369,381325.0
2015-12-02 15:30:00,61.24,61.27,61.14,61.22,861889.0,50.4369,50.4616,50.3546,50.4205,861889.0
2015-12-03 09:30:00,61.31,61.45,60.76,60.84,624495.0,50.4946,50.6099,50.0416,50.1075,624495.0
2015-12-03 10:00:00,60.84,60.93,60.68,60.84,562858.0,50.1075,50.1816,49.9757,50.1075,562858.0
2015-12-03 10:30:00,60.83,61.01,60.66,60.66,669466.0,50.0993,50.2475,49.9593,49.9593,669466.0
2015-12-03 11:00:00,60.66,60.7,60.45,60.47,962597.0,49.9593,49.9922,49.7863,49.8028,962597.0
2015-12-03 11:30:00,60.48,60.52,60.25,60.47,621039.0,49.811,49.844,49.6216,49.8028,621039.0
2015-12-03 12:00:00,60.47,60.49,59.83,59.93,782362.0,49.8028,49.8192,49.2757,49.358,782362.0
2015-12-03 12:30:00,59.93,60.07,59.81,59.86,533087.0,49.358,49.4733,49.2592,49.3004,533087.0
2015-12-03 13:00:00,59.86,60.1,59.77,60.06,723672.0,49.3004,49.498,49.2263,49.4651,723672.0
2015-12-03 13:30:00,60.06,60.08,59.45,59.47,631563.0,49.4651,49.4816,48.9627,48.9792,631563.0
2015-12-03 14:00:00,59.47,59.69,59.36,59.42,685640.0,48.9792,49.1604,48.8886,48.938,685640.0
2015-12-03 14:30:00,59.42,59.47,59.15,59.45,778113.0,48.938,48.9792,48.7156,48.9627,778113.0
2015-12-03 15:00:00,59.44,59.55,59.32,59.37,917349.0,48.9545,49.0451,48.8556,48.8968,917349.0
2015-12-03 15:30:00,59.37,59.59,59.3,59.55,1768372.0,48.8968,49.078,48.8392,49.0451,1768372.0
2015-12-04 09:30:00,59.86,60.61,59.6,60.4,960104.0,49.3004,49.9181,49.0862,49.7451,960104.0
2015-12-04 10:00:00,60.41,60.66,60.27,60.55,550025.0,49.7534,49.9593,49.6381,49.8687,550025.0
2015-12-04 10:30:00,60.56,61.02,60.51,60.99,550081.0,49.8769,50.2557,49.8357,50.231,550081.0
2015-12-04 11:00:00,60.99,61.01,60.84,60.94,402734.0,50.231,50.2475,50.1075,50.1899,402734.0
2015-12-04 11:30:00,60.94,60.98,60.64,60.8,383832.0,50.1899,50.2228,49.9428,50.0746,383832.0
2015-12-04 12:00:00,60.8,61.01,60.75,60.88,268108.0,50.0746,50.2475,50.0334,50.1404,268108.0
2015-12-04 12:30:00,60.89,61.33,60.87,61.3,426276.0,50.1487,50.5111,50.1322,50.4864,426276.0
2015-12-04 13:00:00,61.31,61.53,61.28,61.38,555405.0,50.4946,50.6758,50.4699,50.5522,555405.0
2015-12-04 13:30:00,61.39,61.44,61.27,61.37,384413.0,50.5605,50.6017,50.4616,50.544,384413.0
2015-12-04 14:00:00,61.37,61.5,61.32,61.5,417394.0,50.544,50.6511,50.5028,50.6511,417394.0
2015-12-04 14:30:00,61.5,61.79,61.47,61.76,585242.0,50.6511,50.8899,50.6264,50.8652,585242.0
2015-12-04 15:00:00,61.76,61.83,61.69,61.8,733773.0,50.8652,50.9229,50.8076,50.8982,733773.0
2015-12-04 15:30:00,61.81,61.87,61.7,61.74,1187207.0,50.9064,50.9558,50.8158,50.8487,1187207.0
2015-12-07 09:30:00,61.72,61.81,61.47,61.65,627918.0,50.8323,50.9064,50.6264,50.7746,627918.0
2015-12-07 10:00:00,61.64,61.78,61.52,61.73,416849.0,50.7664,50.8817,50.6675,50.8405,416849.0
2015-12-07 10:30:00,61.73,61.73,61.54,61.59,422888.0,50.8405,50.8405,50.684,50.7252,422888.0
2015-12-07 11:00:00,61.58,61.64,61.46,61.49,343196.0,50.717,50.7664,50.6181,50.6428,343196.0
2015-12-07 11:30:00,61.48,61.78,61.48,61.77,306546.0,50.6346,50.8817,50.6346,50.8734,306546.0
2015-12-07 12:00:00,61.77,61.87,61.71,61.79,261220.0,50.8734,50.9558,50.824,50.8899,261220.0
2015-12-07 12:30:00,61.8,61.8,61.59,61.6,263618.0,50.8982,50.8982,50.7252,50.7334,263618.0
2015-12-07 13:00:00,61.6,61.76,61.54,61.65,308609.0,50.7334,50.8652,50.684,50.7746,308609.0
2015-12-07 13:30:00,61.65,61.69,61.44,61.59,227311.0,50.7746,50.8076,50.6017,50.7252,227311.0
2015-12-07 14:00:00,61.59,61.75,61.52,61.73,241097.0,50.7252,50.857,50.6675,50.8405,241097.0
2015-12-07 14:30:00,61.73,61.78,61.61,61.62,312224.0,50.8405,50.8817,50.7417,50.7499,312224.0
2015-12-07 15:00:00,61.62,61.8,61.51,61.79,390301.0,50.7499,50.8982,50.6593,50.8899,390301.0
2015-12-07 15:30:00,61.79,61.95,61.69,61.89,716370.0,50.8899,51.0217,50.8076,50.9723,716370.0
2015-12-08 09:30:00,61.69,62.02,61.52,61.77,701300.0,50.8076,51.0793,50.6675,50.8734,701300.0
2015-12-08 10:00:00,61.76,61.96,61.55,61.64,396832.0,50.8652,51.0299,50.6923,50.7664,396832.0
2015-12-08 10:30:00,61.63,62.14,61.58,62.04,403361.0,50.7581,51.1782,50.717,51.0958,403361.0
2015-12-08 11:00:00,62.06,62.43,62.03,62.26,516522.0,51.1123,51.417,51.0876,51.277,516522.0
2015-12-08 11:30:00,62.26,62.26,62.01,62.1,485059.0,51.277,51.277,51.0711,51.1452,485059.0
2015-12-08 12:00:00,62.11,62.14,62.0,62.02,238248.0,51.1535,51.1782,51.0629,51.0793,238248.0
2015-12-08 12:30:00,62.02,62.24,61.97,62.23,348843.0,51.0793,51.2605,51.0382,51.2523,348843.0
2015-12-08 13:00:00,62.24,62.35,62.09,62.17,349678.0,51.2605,51.3511,51.137,51.2029,349678.0
2015-12-08 13:30:00,62.18,62.25,62.08,62.2,244790.0,51.2111,51.2688,51.1288,51.2276,244790.0
2015-12-08 14:00:00,62.19,62.4,62.17,62.29,376659.0,51.2194,51.3923,51.2029,51.3017,376659.0
2015-12-08 14:30:00,62.3,62.3,62.14,62.15,385793.0,51.31,51.31,51.1782,51.1864,385793.0
2015-12-08 15:00:00,62.15,62.19,62.01,62.1,354134.0,51.1864,51.2194,51.0711,51.1452,354134.0
2015-12-08 15:30:00,62.1,62.36,62.04,62.16,1009149.0,51.1452,51.3594,51.0958,51.1946,1009149.0
2015-12-09 09:30:00,61.71,62.36,61.59,62.18,768492.0,50.824,51.3594,50.7252,51.2111,768492.0
2015-12-09 10:00:00,62.18,62.54,62.15,62.18,555758.0,51.2111,51.5076,51.1864,51.2111,555758.0
2015-12-09 10:30:00,62.19,62.42,62.03,62.05,473354.0,51.2194,51.4088,51.0876,51.1041,473354.0
2015-12-09 11:00:00,62.06,62.13,61.71,61.74,454542.0,51.1123,51.1699,50.824,50.8487,454542.0
2015-12-09 11:30:00,61.74,61.8,61.47,61.51,498963.0,50.8487,50.8982,50.6264,50.6593,498963.0
2015-12-09 12:00:00,61.51,61.64,61.14,61.19,386515.0,50.6593,50.7664,50.3546,50.3958,386515.0
2015-12-09 12:30:00,61.19,61.29,60.82,61.13,581929.0,50.3958,50.4781,50.091,50.3463,581929.0
2015-12-09 13:00:00,61.12,61.26,60.9,61.09,495874.0,50.3381,50.4534,50.1569,50.3134,495874.0
2015-12-09 13:30:00,61.08,61.2,60.91,61.07,452350.0,50.3052,50.404,50.1652,50.2969,452350.0
2015-12-09 14:00:00,61.07,61.15,60.91,60.97,380337.0,50.2969,50.3628,50.1652,50.2146,380337.0
2015-12-09 14:30:00,60.97,61.05,60.87,60.91,410478.0,50.2146,50.2805,50.1322,50.1652,410478.0
2015-12-09 15:00:00,60.9,61.13,60.86,61.04,524541.0,50.1569,50.3463,50.124,50.2722,524541.0
2015-12-09 15:30:00,61.05,61.2,60.91,61.18,1192618.0,50.2805,50.404,50.1652,50.3875,1192618.0
2015-12-10 09:30:00,61.13,61.48,61.09,61.21,493133.0,50.3463,50.6346,50.3134,50.4122,493133.0
2015-12-10 10:00:00,61.21,61.38,61.01,61.31,412171.0,50.4122,50.5522,50.2475,50.4946,412171.0
2015-12-10 10:30:00,61.31,61.71,61.3,61.52,501961.0,50.4946,50.824,50.4864,50.6675,501961.0
2015-12-10 11:00:00,61.51,61.69,61.47,61.6,367366.0,50.6593,50.8076,50.6264,50.7334,367366.0
2015-12-10 11:30:00,61.59,61.63,61.43,61.58,310302.0,50.7252,50.7581,50.5934,50.717,310302.0
2015-12-10 12:00:00,61.57,61.68,61.46,61.65,306148.0,50.7087,50.7993,50.6181,50.7746,306148.0
2015-12-10 12:30:00,61.66,61.91,61.57,61.9,359921.0,50.7828,50.9887,50.7087,50.9805,359921.0
2015-12-10 13:00:00,61.9,62.0,61.82,61.93,282205.0,50.9805,51.0629,50.9146,51.0052,282205.0
2015-12-10 13:30:00,61.93,62.02,61.86,61.86,310011.0,51.0052,51.0793,50.9476,50.9476,310011.0
2015-12-10 14:00:00,61.86,62.07,61.86,62.07,433232.0,50.9476,51.1205,50.9476,51.1205,433232.0
2015-12-10 14:30:00,62.07,62.14,61.94,62.09,410104.0,51.1205,51.1782,51.0135,51.137,410104.0
2015-12-10 15:00:00,62.09,62.1,61.71,61.83,407108.0,51.137,51.1452,50.824,50.9229,407108.0
2015-12-10 15:30:00,61.82,61.93,61.74,61.87,860199.0,50.9146,51.0052,50.8487,50.9558,860199.0
2015-12-11 09:30:00,60.88,61.19,60.75,60.83,821410.0,50.1404,50.3958,50.0334,50.0993,821410.0
2015-12-11 10:00:00,60.81,61.08,60.76,60.95,494196.0,50.0828,50.3052,50.0416,50.1981,494196.0
2015-12-11 10:30:00,60.96,61.06,60.26,60.3,725036.0,50.2063,50.2887,49.6298,49.6628,725036.0
2015-12-11 11:00:00,60.29,60.33,60.12,60.21,764877.0,49.6545,49.6875,49.5145,49.5886,764877.0
2015-12-11 11:30:00,60.2,60.24,59.98,60.01,764679.0,49.5804,49.6133,49.3992,49.4239,764679.0
2015-12-11 12:00:00,60.01,60.09,59.66,59.74,750646.0,49.4239,49.4898,49.1357,49.2015,750646.0
2015-12-11 12:30:00,59.74,60.02,59.69,60.01,626040.0,49.2015,49.4322,49.1604,49.4239,626040.0
2015-12-11 13:00:00,60.01,60.16,59.97,59.98,655597.0,49.4239,49.5475,49.391,49.3992,655597.0
2015-12-11 13:30:00,59.98,60.3,59.91,60.26,526144.0,49.3992,49.6628,49.3416,49.6298,526144.0
2015-12-11 14:00:00,60.26,60.4,60.14,60.14,659965.0,49.6298,49.7451,49.531,49.531,659965.0
2015-12-11 14:30:00,60.15,60.27,60.06,60.06,460383.0,49.5392,49.6381,49.4651,49.4651,460383.0
2015-12-11 15:00:00,60.07,60.12,59.68,59.81,937269.0,49.4733,49.5145,49.1521,49.2592,937269.0
2015-12-11 15:30:00,59.81,59.88,59.6,59.8,1617165.0,49.2592,49.3169,49.0862,49.251,1617165.0
2015-12-14 09:30:00,60.04,60.14,59.83,59.84,1046094.0,49.4486,49.531,49.2757,49.2839,1046094.0
2015-12-14 10:00:00,59.86,60.11,59.54,59.58,1069252.0,49.3004,49.5063,49.0368,49.0698,1069252.0
2015-12-14 10:30:00,59.59,59.71,59.43,59.65,902763.0,49.078,49.1768,48.9462,49.1274,902763.0
2015-12-14 11:00:00,59.64,59.7,59.33,59.37,866132.0,49.1192,49.1686,48.8639,48.8968,866132.0
2015-12-14 11:30:00,59.35,59.36,58.61,59.13,1504241.0,48.8803,48.8886,48.2709,48.6992,1504241.0
2015-12-14 12:00:00,59.13,59.55,59.05,59.5,703306.0,48.6992,49.0451,48.6333,49.0039,703306.0
2015-12-14 12:30:00,59.5,59.59,59.22,59.49,532936.0,49.0039,49.078,48.7733,48.9956,532936.0
2015-12-14 13:00:00,59.5,59.64,59.38,59.43,342729.0,49.0039,49.1192,48.9051,48.9462,342729.0
2015-12-14 13:30:00,59.42,59.51,59.34,59.48,501868.0,48.938,49.0121,48.8721,48.9874,501868.0
2015-12-14 14:00:00,59.48,59.52,59.34,59.39,459601.0,48.9874,49.0204,48.8721,48.9133,459601.0
2015-12-14 14:30:00,59.39,59.72,59.31,59.6,591700.0,48.9133,49.1851,48.8474,49.0862,591700.0
2015-12-14 15:00:00,59.61,59.72,59.45,59.71,576937.0,49.0945,49.1851,48.9627,49.1768,576937.0
2015-12-14 15:30:00,59.71,59.94,59.54,59.93,2186446.0,49.1768,49.3663,49.0368,49.358,2186446.0
2015-12-15 09:30:00,60.55,60.68,60.07,60.53,1264601.0,49.8687,49.9757,49.4733,49.8522,1264601.0
2015-12-15 10:00:00,60.52,60.59,60.3,60.44,540690.0,49.844,49.9016,49.6628,49.7781,540690.0
2015-12-15 10:30:00,60.44,60.59,60.34,60.45,467159.0,49.7781,49.9016,49.6957,49.7863,467159.0
2015-12-15 11:00:00,60.45,60.48,60.35,60.4,424768.0,49.7863,49.811,49.7039,49.7451,424768.0
2015-12-15 11:30:00,60.41,60.44,60.09,60.19,355445.0,49.7534,49.7781,49.4898,49.5722,355445.0
2015-12-15 12:00:00,60.18,60.55,60.17,60.51,405271.0,49.5639,49.8687,49.5557,49.8357,405271.0
2015-12-15 12:30:00,60.51,60.63,60.44,60.53,463831.0,49.8357,49.9345,49.7781,49.8522,463831.0
2015-12-15 13:00:00,60.54,60.56,60.21,60.22,276948.0,49.8604,49.8769,49.5886,49.5969,276948.0
2015-12-15 13:30:00,60.21,60.35,60.15,60.33,261669.0,49.5886,49.7039,49.5392,49.6875,261669.0
2015-12-15 14:00:00,60.34,60.45,60.26,60.37,289632.0,49.6957,49.7863,49.6298,49.7204,289632.0
2015-12-15 14:30:00,60.36,60.41,60.29,60.33,255754.0,49.7122,49.7534,49.6545,49.6875,255754.0
2015-12-15 15:00:00,60.33,60.34,60.01,60.02,499812.0,49.6875,49.6957,49.4239,49.4322,499812.0
2015-12-15 15:30:00,60.02,60.12,59.97,59.98,1111527.0,49.4322,49.5145,49.391,49.3992,1111527.0
2015-12-16 09:30:00,60.32,60.5,60.19,60.24,695461.0,49.6792,49.8275,49.5722,49.6133,695461.0
2015-12-16 10:00:00,60.24,60.35,59.99,60.02,409999.0,49.6133,49.7039,49.4074,49.4322,409999.0
2015-12-16 10:30:00,60.01,60.2,59.98,60.09,441500.0,49.4239,49.5804,49.3992,49.4898,441500.0
2015-12-16 11:00:00,60.09,60.1,59.93,59.95,360987.0,49.4898,49.498,49.358,49.3745,360987.0
2015-12-16 11:30:00,59.95,60.05,59.94,60.01,344825.0,49.3745,49.4569,49.3663,49.4239,344825.0
2015-12-16 12:00:00,60.02,60.08,59.95,59.96,350663.0,49.4322,49.4816,49.3745,49.3827,350663.0
2015-12-16 12:30:00,59.97,60.01,59.77,59.81,305318.0,49.391,49.4239,49.2263,49.2592,305318.0
2015-12-16 13:00:00,59.82,60.01,59.79,59.97,296021.0,49.2674,49.4239,49.2427,49.391,296021.0
2015-12-16 13:30:00,59.97,60.08,59.88,59.99,418057.0,49.391,49.4816,49.3169,49.4074,418057.0
2015-12-16 14:00:00,59.98,60.35,59.51,60.15,1028398.0,49.3992,49.7039,49.0121,49.5392,1028398.0
2015-12-16 14:30:00,60.14,60.4,60.0,60.36,874101.0,49.531,49.7451,49.4157,49.7122,874101.0
2015-12-16 15:00:00,60.36,60.43,60.2,60.42,1077246.0,49.7122,49.7698,49.5804,49.7616,1077246.0
2015-12-16 15:30:00,60.42,60.5,60.3,60.35,1568135.0,49.7616,49.8275,49.6628,49.7039,1568135.0
2015-12-17 09:30:00,60.66,60.83,60.4,60.62,882420.0,49.9593,50.0993,49.7451,49.9263,882420.0
2015-12-17 10:00:00,60.65,60.67,60.23,60.4,580188.0,49.951,49.9675,49.6051,49.7451,580188.0
2015-12-17 10:30:00,60.41,60.5,60.01,60.23,471294.0,49.7534,49.8275,49.4239,49.6051,471294.0
2015-12-17 11:00:00,60.23,60.28,59.97,60.09,490788.0,49.6051,49.6463,49.391,49.4898,490788.0
2015-12-17 11:30:00,60.09,60.39,60.02,60.3,318042.0,49.4898,49.7369,49.4322,49.6628,318042.0
2015-12-17 12:00:00,60.3,60.31,60.09,60.1,305149.0,49.6628,49.671,49.4898,49.498,305149.0
2015-12-17 12:30:00,60.11,60.13,59.84,59.93,414616.0,49.5063,49.5227,49.2839,49.358,414616.0
2015-12-17 13:00:00,59.93,60.07,59.89,60.0,508941.0,49.358,49.4733,49.3251,49.4157,508941.0
2015-12-17 13:30:00,59.99,60.17,59.97,60.1,351787.0,49.4074,49.5557,49.391,49.498,351787.0
2015-12-17 14:00:00,60.1,60.14,59.97,59.98,529866.0,49.498,49.531,49.391,49.3992,529866.0
2015-12-17 14:30:00,59.98,60.01,59.9,60.0,639602.0,49.3992,49.4239,49.3333,49.4157,639602.0
2015-12-17 15:00:00,60.01,60.08,59.8,59.81,696416.0,49.4239,49.4816,49.251,49.2592,696416.0
2015-12-17 15:30:00,59.81,59.97,59.47,59.51,1410736.0,49.2592,49.391,48.9792,49.0121,1410736.0
2015-12-18 09:30:00,59.2,59.5,59.0,59.42,2621529.0,48.7568,49.0039,48.5921,48.938,2621529.0
2015-12-18 10:00:00,59.43,59.44,58.89,58.96,490863.0,48.9462,48.9545,48.5015,48.5591,490863.0
2015-12-18 10:30:00,58.96,59.0,58.35,58.58,830785.0,48.5591,48.5921,48.0568,48.2462,830785.0
2015-12-18 11:00:00,58.58,58.96,58.5,58.89,478978.0,48.2462,48.5591,48.1803,48.5015,478978.0
2015-12-18 11:30:00,58.89,58.98,58.75,58.79,376490.0,48.5015,48.5756,48.3862,48.4191,376490.0
2015-12-18 12:00:00,58.79,58.95,58.57,58.64,449597.0,48.4191,48.5509,48.2379,48.2956,449597.0
2015-12-18 12:30:00,58.64,58.66,58.42,58.48,529135.0,48.2956,48.3121,48.1144,48.1638,529135.0
2015-12-18 13:00:00,58.48,58.74,58.48,58.62,472665.0,48.1638,48.378,48.1638,48.2791,472665.0
2015-12-18 13:30:00,58.62,58.78,58.53,58.72,499052.0,48.2791,48.4109,48.205,48.3615,499052.0
2015-12-18 14:00:00,58.72,58.76,58.38,58.6,994049.0,48.3615,48.3944,48.0815,48.2626,994049.0
2015-12-18 14:30:00,58.61,58.65,58.36,58.42,606182.0,48.2709,48.3038,48.065,48.1144,606182.0
2015-12-18 15:00:00,58.43,58.55,58.27,58.42,726073.0,48.1226,48.2215,47.9909,48.1144,726073.0
2015-12-18 15:30:00,58.41,58.73,58.4,58.51,2030872.0,48.1062,48.3697,48.0979,48.1885,2030872.0
2015-12-21 09:30:00,58.89,59.08,58.66,59.02,768355.0,48.5015,48.658,48.3121,48.6086,768355.0
2015-12-21 10:00:00,59.03,59.29,59.02,59.16,479259.0,48.6168,48.8309,48.6086,48.7239,479259.0
2015-12-21 10:30:00,59.16,59.39,59.13,59.26,482068.0,48.7239,48.9133,48.6992,48.8062,482068.0
2015-12-21 11:00:00,59.26,59.34,59.14,59.23,327417.0,48.8062,48.8721,48.7074,48.7815,327417.0
2015-12-21 11:30:00,59.21,59.34,58.96,59.31,353216.0,48.765,48.8721,48.5591,48.8474,353216.0
2015-12-21 12:00:00,59.31,59.41,59.23,59.33,277733.0,48.8474,48.9298,48.7815,48.8639,277733.0
2015-12-21 12:30:00,59.32,59.46,59.28,59.39,278429.0,48.8556,48.9709,48.8227,48.9133,278429.0
2015-12-21 13:00:00,59.39,59.45,59.33,59.41,248154.0,48.9133,48.9627,48.8639,48.9298,248154.0
2015-12-21 13:30:00,59.42,59.59,59.42,59.5,326328.0,48.938,49.078,48.938,49.0039,326328.0
2015-12-21 14:00:00,59.5,59.53,59.36,59.43,373620.0,49.0039,49.0286,48.8886,48.9462,373620.0
2015-12-21 14:30:00,59.43,59.44,59.2,59.38,364143.0,48.9462,48.9545,48.7568,48.9051,364143.0
2015-12-21 15:00:00,59.37,59.46,59.16,59.22,465324.0,48.8968,48.9709,48.7239,48.7733,465324.0
2015-12-21 15:30:00,59.22,59.62,59.2,59.53,1089491.0,48.7733,49.1027,48.7568,49.0286,1089491.0
2015-12-22 09:30:00,59.94,59.95,59.51,59.66,586843.0,49.3663,49.3745,49.0121,49.1357,586843.0
2015-12-22 10:00:00,59.64,59.74,59.37,59.68,355950.0,49.1192,49.2015,48.8968,49.1521,355950.0
2015-12-22 10:30:00,59.69,59.72,59.38,59.46,465164.0,49.1604,49.1851,48.9051,48.9709,465164.0
2015-12-22 11:00:00,59.46,59.55,59.27,59.37,398285.0,48.9709,49.0451,48.8145,48.8968,398285.0
2015-12-22 11:30:00,59.37,59.6,59.33,59.54,285966.0,48.8968,49.0862,48.8639,49.0368,285966.0
2015-12-22 12:00:00,59.55,59.7,59.4,59.7,360250.0,49.0451,49.1686,48.9215,49.1686,360250.0
2015-12-22 12:30:00,59.69,59.9,59.65,59.89,318442.0,49.1604,49.3333,49.1274,49.3251,318442.0
2015-12-22 13:00:00,59.89,59.91,59.61,59.65,296416.0,49.3251,49.3416,49.0945,49.1274,296416.0
2015-12-22 13:30:00,59.65,59.82,59.53,59.81,268707.0,49.1274,49.2674,49.0286,49.2592,268707.0
2015-12-22 14:00:00,59.81,60.0,59.79,59.94,409132.0,49.2592,49.4157,49.2427,49.3663,409132.0
2015-12-22 14:30:00,59.93,59.98,59.84,59.96,319788.0,49.358,49.3992,49.2839,49.3827,319788.0
2015-12-22 15:00:00,59.96,60.07,59.94,60.0,466601.0,49.3827,49.4733,49.3663,49.4157,466601.0
2015-12-22 15:30:00,60.01,60.05,59.86,59.99,820741.0,49.4239,49.4569,49.3004,49.4074,820741.0
2015-12-23 09:30:00,60.27,60.37,59.96,60.08,448850.0,49.6381,49.7204,49.3827,49.4816,448850.0
2015-12-23 10:00:00,60.11,60.19,59.98,60.03,329965.0,49.5063,49.5722,49.3992,49.4404,329965.0
2015-12-23 10:30:00,60.03,60.2,59.99,60.18,299360.0,49.4404,49.5804,49.4074,49.5639,299360.0
2015-12-23 11:00:00,60.19,60.19,60.03,60.09,278380.0,49.5722,49.5722,49.4404,49.4898,278380.0
2015-12-23 11:30:00,60.09,60.17,60.05,60.17,205065.0,49.4898,49.5557,49.4569,49.5557,205065.0
2015-12-23 12:00:00,60.16,60.31,60.13,60.22,231310.0,49.5475,49.671,49.5227,49.5969,231310.0
2015-12-23 12:30:00,60.22,60.28,60.17,60.26,206855.0,49.5969,49.6463,49.5557,49.6298,206855.0
2015-12-23 13:00:00,60.25,60.26,60.11,60.16,243358.0,49.6216,49.6298,49.5063,49.5475,243358.0
2015-12-23 13:30:00,60.16,60.24,60.07,60.18,242824.0,49.5475,49.6133,49.4733,49.5639,242824.0
2015-12-23 14:00:00,60.18,60.32,60.12,60.26,215818.0,49.5639,49.6792,49.5145,49.6298,215818.0
2015-12-23 14:30:00,60.26,60.35,60.24,60.33,241797.0,49.6298,49.7039,49.6133,49.6875,241797.0
2015-12-23 15:00:00,60.33,60.36,60.22,60.25,246629.0,49.6875,49.7122,49.5969,49.6216,246629.0
2015-12-23 15:30:00,60.25,60.37,60.19,60.35,562735.0,49.6216,49.7204,49.5722,49.7039,562735.0
2015-12-24 09:30:00,60.37,60.41,60.21,60.29,340234.0,49.7204,49.7534,49.5886,49.6545,340234.0
2015-12-24 10:00:00,60.28,60.37,60.24,60.34,246237.0,49.6463,49.7204,49.6133,49.6957,246237.0
2015-12-24 10:30:00,60.35,60.36,60.22,60.25,172181.0,49.7039,49.7122,49.5969,49.6216,172181.0
2015-12-24 11:00:00,60.26,60.3,60.2,60.23,213996.0,49.6298,49.6628,49.5804,49.6051,213996.0
2015-12-24 11:30:00,60.22,60.43,60.17,60.43,184748.0,49.5969,49.7698,49.5557,49.7698,184748.0
2015-12-24 12:00:00,60.43,60.49,60.39,60.46,247904.0,49.7698,49.8192,49.7369,49.7945,247904.0
2015-12-24 12:30:00,60.46,60.51,60.29,60.31,362944.0,49.7945,49.8357,49.6545,49.671,362944.0
2015-12-28 09:30:00,60.02,60.33,60.01,60.26,389166.0,49.4322,49.6875,49.4239,49.6298,389166.0
2015-12-28 10:00:00,60.25,60.27,59.89,60.0,318951.0,49.6216,49.6381,49.3251,49.4157,318951.0
2015-12-28 10:30:00,59.99,60.01,59.58,59.76,322515.0,49.4074,49.4239,49.0698,49.218,322515.0
2015-12-28 11:00:00,59.75,59.93,59.71,59.88,246507.0,49.2098,49.358,49.1768,49.3169,246507.0
2015-12-28 11:30:00,59.88,59.95,59.75,59.88,242782.0,49.3169,49.3745,49.2098,49.3169,242782.0
2015-12-28 12:00:00,59.88,60.03,59.87,60.03,176997.0,49.3169,49.4404,49.3086,49.4404,176997.0
2015-12-28 12:30:00,60.03,60.1,60.0,60.01,171955.0,49.4404,49.498,49.4157,49.4239,171955.0
2015-12-28 13:00:00,60.02,60.23,60.02,60.22,221497.0,49.4322,49.6051,49.4322,49.5969,221497.0
2015-12-28 13:30:00,60.22,60.27,60.12,60.14,297414.0,49.5969,49.6381,49.5145,49.531,297414.0
2015-12-28 14:00:00,60.14,60.22,60.12,60.18,337597.0,49.531,49.5969,49.5145,49.5639,337597.0
2015-12-28 14:30:00,60.18,60.18,60.08,60.09,233470.0,49.5639,49.5639,49.4816,49.4898,233470.0
2015-12-28 15:00:00,60.1,60.14,60.01,60.09,283033.0,49.498,49.531,49.4239,49.4898,283033.0
2015-12-28 15:30:00,60.09,60.2,60.06,60.18,511643.0,49.4898,49.5804,49.4651,49.5639,511643.0
2015-12-29 09:30:00,60.46,60.79,60.35,60.75,495163.0,49.7945,50.0663,49.7039,50.0334,495163.0
2015-12-29 10:00:00,60.75,60.91,60.75,60.9,424927.0,50.0334,50.1652,50.0334,50.1569,424927.0
2015-12-29 10:30:00,60.91,61.03,60.88,61.0,408398.0,50.1652,50.264,50.1404,50.2393,408398.0
2015-12-29 11:00:00,61.0,61.1,60.98,61.07,247809.0,50.2393,50.3216,50.2228,50.2969,247809.0
2015-12-29 11:30:00,61.07,61.12,60.9,60.98,293056.0,50.2969,50.3381,50.1569,50.2228,293056.0
2015-12-29 12:00:00,60.98,61.07,60.96,60.99,277340.0,50.2228,50.2969,50.2063,50.231,277340.0
2015-12-29 12:30:00,60.99,61.05,60.96,60.99,163890.0,50.231,50.2805,50.2063,50.231,163890.0
2015-12-29 13:00:00,60.98,61.13,60.96,61.11,257801.0,50.2228,50.3463,50.2063,50.3299,257801.0
2015-12-29 13:30:00,61.11,61.18,61.04,61.18,245180.0,50.3299,50.3875,50.2722,50.3875,245180.0
2015-12-29 14:00:00,61.17,61.21,61.11,61.19,301157.0,50.3793,50.4122,50.3299,50.3958,301157.0
2015-12-29 14:30:00,61.19,61.27,61.13,61.23,303912.0,50.3958,50.4616,50.3463,50.4287,303912.0
2015-12-29 15:00:00,61.23,61.32,61.19,61.19,459927.0,50.4287,50.5028,50.3958,50.3958,459927.0
2015-12-29 15:30:00,61.2,61.24,61.05,61.13,704448.0,50.404,50.4369,50.2805,50.3463,704448.0
2015-12-30 09:30:00,61.22,61.4,60.85,60.85,420662.0,50.4205,50.5687,50.1157,50.1157,420662.0
2015-12-30 10:00:00,60.85,61.01,60.75,60.77,293134.0,50.1157,50.2475,50.0334,50.0499,293134.0
2015-12-30 10:30:00,60.77,61.01,60.75,60.97,231611.0,50.0499,50.2475,50.0334,50.2146,231611.0
2015-12-30 11:00:00,60.97,61.01,60.81,60.89,214723.0,50.2146,50.2475,50.0828,50.1487,214723.0
2015-12-30 11:30:00,60.89,60.98,60.81,60.93,191396.0,50.1487,50.2228,50.0828,50.1816,191396.0
2015-12-30 12:00:00,60.94,61.07,60.92,60.96,187506.0,50.1899,50.2969,50.1734,50.2063,187506.0
2015-12-30 12:30:00,60.96,61.0,60.87,60.91,112337.0,50.2063,50.2393,50.1322,50.1652,112337.0
2015-12-30 13:00:00,60.92,60.97,60.86,60.95,148812.0,50.1734,50.2146,50.124,50.1981,148812.0
2015-12-30 13:30:00,60.94,61.1,60.93,61.06,172413.0,50.1899,50.3216,50.1816,50.2887,172413.0
2015-12-30 14:00:00,61.05,61.14,61.05,61.09,146918.0,50.2805,50.3546,50.2805,50.3134,146918.0
2015-12-30 14:30:00,61.08,61.13,61.05,61.13,167729.0,50.3052,50.3463,50.2805,50.3463,167729.0
2015-12-30 15:00:00,61.13,61.22,61.08,61.16,328255.0,50.3463,50.4205,50.3052,50.3711,328255.0
2015-12-30 15:30:00,61.16,61.17,60.81,60.82,696883.0,50.3711,50.3793,50.0828,50.091,696883.0
2015-12-31 09:30:00,60.65,60.78,60.26,60.47,379733.0,49.951,50.0581,49.6298,49.8028,379733.0
2015-12-31 10:00:00,60.47,60.53,60.35,60.41,230341.0,49.8028,49.8522,49.7039,49.7534,230341.0
2015-12-31 10:30:00,60.41,60.43,60.27,60.33,222079.0,49.7534,49.7698,49.6381,49.6875,222079.0
2015-12-31 11:00:00,60.33,60.52,60.28,60.45,313415.0,49.6875,49.844,49.6463,49.7863,313415.0
2015-12-31 11:30:00,60.45,60.64,60.43,60.63,286842.0,49.7863,49.9428,49.7698,49.9345,286842.0
2015-12-31 12:00:00,60.63,60.78,60.58,60.75,198174.0,49.9345,50.0581,49.8934,50.0334,198174.0
2015-12-31 12:30:00,60.76,60.81,60.67,60.68,179979.0,50.0416,50.0828,49.9675,49.9757,179979.0
2015-12-31 13:00:00,60.67,60.72,60.46,60.49,161552.0,49.9675,50.0087,49.7945,49.8192,161552.0
2015-12-31 13:30:00,60.48,60.62,60.45,60.59,151974.0,49.811,49.9263,49.7863,49.9016,151974.0
2015-12-31 14:00:00,60.6,60.66,60.4,60.45,264469.0,49.9098,49.9593,49.7451,49.7863,264469.0
2015-12-31 14:30:00,60.46,60.47,60.31,60.35,221909.0,49.7945,49.8028,49.671,49.7039,221909.0
2015-12-31 15:00:00,60.35,60.36,60.23,60.24,310767.0,49.7039,49.7122,49.6051,49.6133,310767.0
2015-12-31 15:30:00,60.25,60.36,60.02,60.03,630473.0,49.6216,49.7122,49.4322,49.4404,630473.0
2016-01-04 09:30:00,58.66,58.83,58.29,58.8,1340039.0,48.3121,48.4521,48.0073,48.4274,1340039.0
2016-01-04 10:00:00,58.8,58.81,58.38,58.42,892098.0,48.4274,48.4356,48.0815,48.1144,892098.0
2016-01-04 10:30:00,58.41,58.58,58.26,58.27,740445.0,48.1062,48.2462,47.9826,47.9909,740445.0
2016-01-04 11:00:00,58.26,58.27,57.96,58.03,1036295.0,47.9826,47.9909,47.7355,47.7932,1036295.0
2016-01-04 11:30:00,58.03,58.28,58.01,58.14,477009.0,47.7932,47.9991,47.7767,47.8838,477009.0
2016-01-04 12:00:00,58.14,58.14,58.0,58.06,553143.0,47.8838,47.8838,47.7685,47.8179,553143.0
2016-01-04 12:30:00,58.05,58.15,58.0,58.06,518278.0,47.8097,47.892,47.7685,47.8179,518278.0
2016-01-04 13:00:00,58.07,58.17,58.01,58.05,538299.0,47.8261,47.9085,47.7767,47.8097,538299.0
2016-01-04 13:30:00,58.04,58.11,57.99,58.03,630986.0,47.8014,47.8591,47.7603,47.7932,630986.0
2016-01-04 14:00:00,58.03,58.07,57.9,58.0,742879.0,47.7932,47.8261,47.6861,47.7685,742879.0
2016-01-04 14:30:00,58.0,58.02,57.7,57.72,758479.0,47.7685,47.785,47.5214,47.5379,758479.0
2016-01-04 15:00:00,57.73,57.78,57.6,57.7,874515.0,47.5461,47.5873,47.4391,47.5214,874515.0
2016-01-04 15:30:00,57.69,58.28,57.69,58.26,1677133.0,47.5132,47.9991,47.5132,47.9826,1677133.0
2016-01-05 09:30:00,58.79,58.79,58.48,58.7,867842.0,48.4191,48.4191,48.1638,48.345,867842.0
2016-01-05 10:00:00,58.7,58.76,58.46,58.47,728438.0,48.345,48.3944,48.1473,48.1556,728438.0
2016-01-05 10:30:00,58.46,58.74,58.4,58.45,759178.0,48.1473,48.378,48.0979,48.1391,759178.0
2016-01-05 11:00:00,58.45,58.48,58.2,58.28,616236.0,48.1391,48.1638,47.9332,47.9991,616236.0
2016-01-05 11:30:00,58.28,58.43,58.2,58.26,417073.0,47.9991,48.1226,47.9332,47.9826,417073.0
2016-01-05 12:00:00,58.26,58.26,57.98,58.13,507106.0,47.9826,47.9826,47.752,47.8756,507106.0
2016-01-05 12:30:00,58.13,58.19,57.99,58.18,354057.0,47.8756,47.925,47.7603,47.9167,354057.0
2016-01-05 13:00:00,58.18,58.29,58.14,58.29,408012.0,47.9167,48.0073,47.8838,48.0073,408012.0
2016-01-05 13:30:00,58.29,58.6,58.21,58.58,428165.0,48.0073,48.2626,47.9414,48.2462,428165.0
2016-01-05 14:00:00,58.59,58.75,58.49,58.64,506014.0,48.2544,48.3862,48.1721,48.2956,506014.0
2016-01-05 14:30:00,58.64,58.66,58.44,58.49,440128.0,48.2956,48.3121,48.1309,48.1721,440128.0
2016-01-05 15:00:00,58.48,58.51,58.3,58.43,497111.0,48.1638,48.1885,48.0156,48.1226,497111.0
2016-01-05 15:30:00,58.43,58.65,58.39,58.64,1478199.0,48.1226,48.3038,48.0897,48.2956,1478199.0
2016-01-06 09:30:00,57.7,58.2,57.64,58.09,781181.0,47.5214,47.9332,47.472,47.8426,781181.0
2016-01-06 10:00:00,58.11,58.48,58.02,58.45,516673.0,47.8591,48.1638,47.785,48.1391,516673.0
2016-01-06 10:30:00,58.45,58.45,58.26,58.29,567718.0,48.1391,48.1391,47.9826,48.0073,567718.0
2016-01-06 11:00:00,58.29,58.31,58.02,58.26,669806.0,48.0073,48.0238,47.785,47.9826,669806.0
2016-01-06 11:30:00,58.27,58.5,58.26,58.4,488260.0,47.9909,48.1803,47.9826,48.0979,488260.0
2016-01-06 12:00:00,58.41,58.43,58.23,58.32,360509.0,48.1062,48.1226,47.9579,48.032,360509.0
2016-01-06 12:30:00,58.32,58.53,58.28,58.41,397240.0,48.032,48.205,47.9991,48.1062,397240.0
2016-01-06 13:00:00,58.41,58.42,58.27,58.33,219757.0,48.1062,48.1144,47.9909,48.0403,219757.0
2016-01-06 13:30:00,58.33,58.37,58.25,58.3,410831.0,48.0403,48.0732,47.9744,48.0156,410831.0
2016-01-06 14:00:00,58.3,58.49,58.25,58.3,520716.0,48.0156,48.1721,47.9744,48.0156,520716.0
2016-01-06 14:30:00,58.29,58.35,57.98,58.03,589243.0,48.0073,48.0568,47.752,47.7932,589243.0
2016-01-06 15:00:00,58.03,58.11,57.99,58.07,728185.0,47.7932,47.8591,47.7603,47.8261,728185.0
2016-01-06 15:30:00,58.07,58.22,57.94,58.13,955700.0,47.8261,47.9497,47.7191,47.8756,955700.0
2016-01-07 09:30:00,56.89,57.66,56.16,57.51,1504530.0,46.8543,47.4885,46.2531,47.3649,1504530.0
2016-01-07 10:00:00,57.51,57.54,57.32,57.41,740442.0,47.3649,47.3896,47.2084,47.2826,740442.0
2016-01-07 10:30:00,57.41,57.78,57.4,57.76,531695.0,47.2826,47.5873,47.2743,47.5708,531695.0
2016-01-07 11:00:00,57.76,57.9,57.74,57.83,527491.0,47.5708,47.6861,47.5544,47.6285,527491.0
2016-01-07 11:30:00,57.82,57.91,57.73,57.74,518074.0,47.6202,47.6944,47.5461,47.5544,518074.0
2016-01-07 12:00:00,57.73,57.88,57.58,57.58,443578.0,47.5461,47.6697,47.4226,47.4226,443578.0
2016-01-07 12:30:00,57.58,57.64,57.28,57.3,454320.0,47.4226,47.472,47.1755,47.192,454320.0
2016-01-07 13:00:00,57.3,57.34,56.8,56.95,647872.0,47.192,47.2249,46.7802,46.9037,647872.0
2016-01-07 13:30:00,56.94,56.99,56.65,56.84,516409.0,46.8955,46.9367,46.6566,46.8131,516409.0
2016-01-07 14:00:00,56.84,57.0,56.72,56.84,636066.0,46.8131,46.9449,46.7143,46.8131,636066.0
2016-01-07 14:30:00,56.84,57.22,56.77,57.0,742058.0,46.8131,47.1261,46.7555,46.9449,742058.0
2016-01-07 15:00:00,56.99,57.06,56.65,56.65,678450.0,46.9367,46.9943,46.6566,46.6566,678450.0
2016-01-07 15:30:00,56.65,57.02,56.64,56.69,1407728.0,46.6566,46.9614,46.6484,46.6896,1407728.0
2016-01-08 09:30:00,57.41,57.73,56.93,57.7,1227537.0,47.2826,47.5461,46.8872,47.5214,1227537.0
2016-01-08 10:00:00,57.69,57.7,57.27,57.5,738694.0,47.5132,47.5214,47.1673,47.3567,738694.0
2016-01-08 10:30:00,57.51,57.69,57.38,57.54,621736.0,47.3649,47.5132,47.2579,47.3896,621736.0
2016-01-08 11:00:00,57.54,57.62,56.98,57.01,723226.0,47.3896,47.4555,46.9284,46.9531,723226.0
2016-01-08 11:30:00,57.02,57.29,56.7,57.27,747780.0,46.9614,47.1837,46.6978,47.1673,747780.0
2016-01-08 12:00:00,57.28,57.47,57.12,57.43,692474.0,47.1755,47.332,47.0437,47.299,692474.0
2016-01-08 12:30:00,57.43,57.43,57.2,57.26,518918.0,47.299,47.299,47.1096,47.159,518918.0
2016-01-08 13:00:00,57.26,57.36,57.04,57.15,411938.0,47.159,47.2414,46.9778,47.0684,411938.0
2016-01-08 13:30:00,57.15,57.32,57.07,57.13,385737.0,47.0684,47.2084,47.0026,47.052,385737.0
2016-01-08 14:00:00,57.13,57.22,57.01,57.04,506765.0,47.052,47.1261,46.9531,46.9778,506765.0
2016-01-08 14:30:00,57.04,57.22,56.97,57.0,511349.0,46.9778,47.1261,46.9202,46.9449,511349.0
2016-01-08 15:00:00,57.0,57.1,56.82,56.87,595221.0,46.9449,47.0273,46.7967,46.8378,595221.0
2016-01-08 15:30:00,56.87,56.89,56.53,56.64,1156438.0,46.8378,46.8543,46.5578,46.6484,1156438.0
2016-01-11 09:30:00,57.02,57.35,56.96,57.05,800246.0,46.9614,47.2332,46.912,46.9861,800246.0
2016-01-11 10:00:00,57.05,57.35,57.02,57.32,654841.0,46.9861,47.2332,46.9614,47.2084,654841.0
2016-01-11 10:30:00,57.32,57.5,57.14,57.21,527909.0,47.2084,47.3567,47.0602,47.1179,527909.0
2016-01-11 11:00:00,57.2,57.37,57.08,57.24,566018.0,47.1096,47.2496,47.0108,47.1426,566018.0
2016-01-11 11:30:00,57.23,57.57,57.06,57.45,528593.0,47.1343,47.4143,46.9943,47.3155,528593.0
2016-01-11 12:00:00,57.45,57.46,57.1,57.13,361186.0,47.3155,47.3238,47.0273,47.052,361186.0
2016-01-11 12:30:00,57.12,57.22,57.03,57.08,305344.0,47.0437,47.1261,46.9696,47.0108,305344.0
2016-01-11 13:00:00,57.1,57.15,56.93,56.99,511359.0,47.0273,47.0684,46.8872,46.9367,511359.0
2016-01-11 13:30:00,56.99,57.05,56.78,56.9,890745.0,46.9367,46.9861,46.7637,46.8625,890745.0
2016-01-11 14:00:00,56.91,57.64,56.88,57.56,1009249.0,46.8708,47.472,46.8461,47.4061,1009249.0
2016-01-11 14:30:00,57.57,57.61,57.35,57.41,510313.0,47.4143,47.4473,47.2332,47.2826,510313.0
2016-01-11 15:00:00,57.41,57.8,57.11,57.77,855787.0,47.2826,47.6038,47.0355,47.5791,855787.0
2016-01-11 15:30:00,57.77,58.12,57.75,57.82,1641019.0,47.5791,47.8673,47.5626,47.6202,1641019.0
2016-01-12 09:30:00,58.39,59.28,58.18,58.96,1389172.0,48.0897,48.8227,47.9167,48.5591,1389172.0
2016-01-12 10:00:00,58.96,59.2,58.82,59.12,901703.0,48.5591,48.7568,48.4438,48.6909,901703.0
2016-01-12 10:30:00,59.11,59.34,59.09,59.32,699912.0,48.6827,48.8721,48.6662,48.8556,699912.0
2016-01-12 11:00:00,59.31,59.39,59.07,59.18,729181.0,48.8474,48.9133,48.6497,48.7403,729181.0
2016-01-12 11:30:00,59.18,59.22,58.92,59.19,543820.0,48.7403,48.7733,48.5262,48.7486,543820.0
2016-01-12 12:00:00,59.19,59.3,59.03,59.09,381623.0,48.7486,48.8392,48.6168,48.6662,381623.0
2016-01-12 12:30:00,59.09,59.16,58.79,58.92,629596.0,48.6662,48.7239,48.4191,48.5262,629596.0
2016-01-12 13:00:00,58.91,59.21,58.91,59.01,456835.0,48.518,48.765,48.518,48.6003,456835.0
2016-01-12 13:30:00,59.0,59.27,58.88,59.07,530698.0,48.5921,48.8145,48.4933,48.6497,530698.0
2016-01-12 14:00:00,59.07,59.12,58.67,58.86,705373.0,48.6497,48.6909,48.3203,48.4768,705373.0
2016-01-12 14:30:00,58.86,59.21,58.83,59.16,628673.0,48.4768,48.765,48.4521,48.7239,628673.0
2016-01-12 15:00:00,59.16,59.36,58.93,59.26,1049406.0,48.7239,48.8886,48.5344,48.8062,1049406.0
2016-01-12 15:30:00,59.27,59.53,59.22,59.46,1871511.0,48.8145,49.0286,48.7733,48.9709,1871511.0
2016-01-13 09:30:00,59.8,60.0,59.47,59.48,1136835.0,49.251,49.4157,48.9792,48.9874,1136835.0
2016-01-13 10:00:00,59.48,59.72,59.44,59.68,537427.0,48.9874,49.1851,48.9545,49.1521,537427.0
2016-01-13 10:30:00,59.67,59.67,59.45,59.59,457414.0,49.1439,49.1439,48.9627,49.078,457414.0
2016-01-13 11:00:00,59.58,59.69,59.39,59.54,423770.0,49.0698,49.1604,48.9133,49.0368,423770.0
2016-01-13 11:30:00,59.54,59.74,59.08,59.11,524703.0,49.0368,49.2015,48.658,48.6827,524703.0
2016-01-13 12:00:00,59.12,59.21,59.06,59.14,347646.0,48.6909,48.765,48.6415,48.7074,347646.0
2016-01-13 12:30:00,59.15,59.16,58.83,58.94,479890.0,48.7156,48.7239,48.4521,48.5427,479890.0
2016-01-13 13:00:00,58.93,59.03,58.73,58.75,304471.0,48.5344,48.6168,48.3697,48.3862,304471.0
2016-01-13 13:30:00,58.75,58.82,58.37,58.49,751494.0,48.3862,48.4438,48.0732,48.1721,751494.0
2016-01-13 14:00:00,58.5,58.53,58.12,58.28,619071.0,48.1803,48.205,47.8673,47.9991,619071.0
2016-01-13 14:30:00,58.27,58.27,57.98,58.11,1063373.0,47.9909,47.9909,47.752,47.8591,1063373.0
2016-01-13 15:00:00,58.11,58.26,57.98,58.03,1225590.0,47.8591,47.9826,47.752,47.7932,1225590.0
2016-01-13 15:30:00,58.03,58.17,57.8,57.87,1774381.0,47.7932,47.9085,47.6038,47.6614,1774381.0
2016-01-14 09:30:00,57.76,58.1,57.26,57.41,1133598.0,47.5708,47.8509,47.159,47.2826,1133598.0
2016-01-14 10:00:00,57.42,57.75,56.92,57.73,1341516.0,47.2908,47.5626,46.879,47.5461,1341516.0
2016-01-14 10:30:00,57.73,58.35,57.64,58.05,737786.0,47.5461,48.0568,47.472,47.8097,737786.0
2016-01-14 11:00:00,58.06,58.49,58.0,58.29,602454.0,47.8179,48.1721,47.7685,48.0073,602454.0
2016-01-14 11:30:00,58.3,58.45,58.15,58.37,436355.0,48.0156,48.1391,47.892,48.0732,436355.0
2016-01-14 12:00:00,58.37,58.51,58.23,58.44,382413.0,48.0732,48.1885,47.9579,48.1309,382413.0
2016-01-14 12:30:00,58.44,58.69,58.41,58.52,627433.0,48.1309,48.3368,48.1062,48.1968,627433.0
2016-01-14 13:00:00,58.52,59.0,58.49,58.95,460123.0,48.1968,48.5921,48.1721,48.5509,460123.0
2016-01-14 13:30:00,58.95,59.03,58.74,59.0,408143.0,48.5509,48.6168,48.378,48.5921,408143.0
2016-01-14 14:00:00,59.0,59.09,58.81,58.98,667080.0,48.5921,48.6662,48.4356,48.5756,667080.0
2016-01-14 14:30:00,58.98,59.43,58.98,59.42,580499.0,48.5756,48.9462,48.5756,48.938,580499.0
2016-01-14 15:00:00,59.41,59.42,59.12,59.12,758141.0,48.9298,48.938,48.6909,48.6909,758141.0
2016-01-14 15:30:00,59.11,59.14,58.86,58.98,1335704.0,48.6827,48.7074,48.4768,48.5756,1335704.0
2016-01-15 09:30:00,57.0,58.18,57.0,57.79,1867665.0,46.9449,47.9167,46.9449,47.5955,1867665.0
2016-01-15 10:00:00,57.77,58.17,57.52,58.01,872422.0,47.5791,47.9085,47.3732,47.7767,872422.0
2016-01-15 10:30:00,57.99,58.19,57.66,57.71,708126.0,47.7603,47.925,47.4885,47.5297,708126.0
2016-01-15 11:00:00,57.71,57.79,57.47,57.62,869472.0,47.5297,47.5955,47.332,47.4555,869472.0
2016-01-15 11:30:00,57.62,57.7,57.42,57.51,685412.0,47.4555,47.5214,47.2908,47.3649,685412.0
2016-01-15 12:00:00,57.5,57.63,57.09,57.13,694312.0,47.3567,47.4638,47.019,47.052,694312.0
2016-01-15 12:30:00,57.13,57.21,56.75,57.16,759365.0,47.052,47.1179,46.739,47.0767,759365.0
2016-01-15 13:00:00,57.16,57.45,57.1,57.25,562732.0,47.0767,47.3155,47.0273,47.1508,562732.0
2016-01-15 13:30:00,57.25,57.49,57.07,57.48,574248.0,47.1508,47.3485,47.0026,47.3402,574248.0
2016-01-15 14:00:00,57.49,57.87,57.46,57.56,826357.0,47.3485,47.6614,47.3238,47.4061,826357.0
2016-01-15 14:30:00,57.55,58.39,57.5,58.36,1092924.0,47.3979,48.0897,47.3567,48.065,1092924.0
2016-01-15 15:00:00,58.36,58.36,57.75,58.12,965739.0,48.065,48.065,47.5626,47.8673,965739.0
2016-01-15 15:30:00,58.12,58.14,57.94,58.0,1749836.0,47.8673,47.8838,47.7191,47.7685,1749836.0
2016-01-19 09:30:00,58.61,59.39,58.5,59.13,1801316.0,48.2709,48.9133,48.1803,48.6992,1801316.0
2016-01-19 10:00:00,59.12,59.3,58.99,59.27,699107.0,48.6909,48.8392,48.5839,48.8145,699107.0
2016-01-19 10:30:00,59.27,59.31,58.83,58.83,596030.0,48.8145,48.8474,48.4521,48.4521,596030.0
2016-01-19 11:00:00,58.83,58.93,58.48,58.7,662476.0,48.4521,48.5344,48.1638,48.345,662476.0
2016-01-19 11:30:00,58.7,58.88,58.66,58.76,447757.0,48.345,48.4933,48.3121,48.3944,447757.0
2016-01-19 12:00:00,58.76,58.8,58.37,58.43,490436.0,48.3944,48.4274,48.0732,48.1226,490436.0
2016-01-19 12:30:00,58.42,58.57,58.35,58.54,400306.0,48.1144,48.2379,48.0568,48.2132,400306.0
2016-01-19 13:00:00,58.55,58.79,58.41,58.57,390553.0,48.2215,48.4191,48.1062,48.2379,390553.0
2016-01-19 13:30:00,58.57,58.69,58.43,58.59,433078.0,48.2379,48.3368,48.1226,48.2544,433078.0
2016-01-19 14:00:00,58.58,58.62,58.19,58.43,626004.0,48.2462,48.2791,47.925,48.1226,626004.0
2016-01-19 14:30:00,58.43,58.49,58.12,58.36,574438.0,48.1226,48.1721,47.8673,48.065,574438.0
2016-01-19 15:00:00,58.35,58.78,58.28,58.75,853057.0,48.0568,48.4109,47.9991,48.3862,853057.0
2016-01-19 15:30:00,58.75,58.92,58.51,58.6,1997033.0,48.3862,48.5262,48.1885,48.2626,1997033.0
2016-01-20 09:30:00,57.61,57.96,56.93,57.01,1499693.0,47.4473,47.7355,46.8872,46.9531,1499693.0
2016-01-20 10:00:00,57.01,57.08,56.11,56.25,1793426.0,46.9531,47.0108,46.2119,46.3272,1793426.0
2016-01-20 10:30:00,56.24,56.24,55.04,55.08,2412343.0,46.319,46.319,45.3307,45.3636,2412343.0
2016-01-20 11:00:00,55.08,55.76,54.94,55.44,2053034.0,45.3636,45.9236,45.2483,45.6601,2053034.0
2016-01-20 11:30:00,55.43,55.9,55.39,55.5,1350267.0,45.6519,46.0389,45.6189,45.7095,1350267.0
2016-01-20 12:00:00,55.48,55.57,55.09,55.23,1114668.0,45.693,45.7672,45.3718,45.4871,1114668.0
2016-01-20 12:30:00,55.22,55.58,55.01,55.58,992450.0,45.4789,45.7754,45.3059,45.7754,992450.0
2016-01-20 13:00:00,55.58,55.82,55.06,55.38,1321892.0,45.7754,45.9731,45.3471,45.6107,1321892.0
2016-01-20 13:30:00,55.37,56.35,55.36,56.24,1419349.0,45.6024,46.4096,45.5942,46.319,1419349.0
2016-01-20 14:00:00,56.23,56.63,55.98,56.13,1290020.0,46.3107,46.6402,46.1048,46.2284,1290020.0
2016-01-20 14:30:00,56.13,56.87,55.98,56.45,1466464.0,46.2284,46.8378,46.1048,46.4919,1466464.0
2016-01-20 15:00:00,56.45,57.53,56.36,57.44,1533354.0,46.4919,47.3814,46.4178,47.3073,1533354.0
2016-01-20 15:30:00,57.44,57.5,56.73,56.91,2154110.0,47.3073,47.3567,46.7225,46.8708,2154110.0
2016-01-21 09:30:00,57.9,58.58,57.67,58.04,1886793.0,47.6861,48.2462,47.4967,47.8014,1886793.0
2016-01-21 10:00:00,58.05,58.79,57.99,58.57,1230493.0,47.8097,48.4191,47.7603,48.2379,1230493.0
2016-01-21 10:30:00,58.57,58.71,58.0,58.01,936560.0,48.2379,48.3532,47.7685,47.7767,936560.0
2016-01-21 11:00:00,58.01,58.71,58.0,58.46,902038.0,47.7767,48.3532,47.7685,48.1473,902038.0
2016-01-21 11:30:00,58.45,58.93,58.39,58.89,835988.0,48.1391,48.5344,48.0897,48.5015,835988.0
2016-01-21 12:00:00,58.9,59.0,58.62,58.89,731491.0,48.5097,48.5921,48.2791,48.5015,731491.0
2016-01-21 12:30:00,58.88,58.92,58.71,58.85,566996.0,48.4933,48.5262,48.3532,48.4685,566996.0
2016-01-21 13:00:00,58.84,58.88,58.42,58.43,610874.0,48.4603,48.4933,48.1144,48.1226,610874.0
2016-01-21 13:30:00,58.42,58.51,58.1,58.26,819656.0,48.1144,48.1885,47.8509,47.9826,819656.0
2016-01-21 14:00:00,58.28,58.3,57.99,58.26,817686.0,47.9991,48.0156,47.7603,47.9826,817686.0
2016-01-21 14:30:00,58.26,59.28,58.2,59.13,2078787.0,47.9826,48.8227,47.9332,48.6992,2078787.0
2016-01-21 15:00:00,59.13,59.15,58.53,58.87,1602216.0,48.6992,48.7156,48.205,48.485,1602216.0
2016-01-21 15:30:00,58.87,59.38,58.82,59.01,3089949.0,48.485,48.9051,48.4438,48.6003,3089949.0
2016-01-22 09:30:00,57.55,58.46,57.41,58.11,7787787.0,47.3979,48.1473,47.2826,47.8591,7787787.0
2016-01-22 10:00:00,58.1,59.17,58.08,58.9,4597220.0,47.8509,48.7321,47.8344,48.5097,4597220.0
2016-01-22 10:30:00,58.9,59.4,58.52,58.74,3191145.0,48.5097,48.9215,48.1968,48.378,3191145.0
2016-01-22 11:00:00,58.75,58.95,58.03,58.18,2197831.0,48.3862,48.5509,47.7932,47.9167,2197831.0
2016-01-22 11:30:00,58.18,58.45,58.11,58.38,1481875.0,47.9167,48.1391,47.8591,48.0815,1481875.0
2016-01-22 12:00:00,58.37,58.75,58.35,58.65,947975.0,48.0732,48.3862,48.0568,48.3038,947975.0
2016-01-22 12:30:00,58.65,59.09,58.57,59.05,927816.0,48.3038,48.6662,48.2379,48.6333,927816.0
2016-01-22 13:00:00,59.04,59.24,58.89,58.91,1134783.0,48.625,48.7898,48.5015,48.518,1134783.0
2016-01-22 13:30:00,58.92,59.13,58.91,59.0,844325.0,48.5262,48.6992,48.518,48.5921,844325.0
2016-01-22 14:00:00,59.0,59.05,58.66,58.71,1166041.0,48.5921,48.6333,48.3121,48.3532,1166041.0
2016-01-22 14:30:00,58.71,58.88,58.46,58.5,1001494.0,48.3532,48.4933,48.1473,48.1803,1001494.0
2016-01-22 15:00:00,58.5,59.04,58.48,59.02,1420230.0,48.1803,48.625,48.1638,48.6086,1420230.0
2016-01-22 15:30:00,59.02,59.34,58.86,59.17,2879743.0,48.6086,48.8721,48.4768,48.7321,2879743.0
2016-01-25 09:30:00,58.99,59.39,58.8,58.93,1761807.0,48.5839,48.9133,48.4274,48.5344,1761807.0
2016-01-25 10:00:00,58.92,59.2,58.89,59.17,861589.0,48.5262,48.7568,48.5015,48.7321,861589.0
2016-01-25 10:30:00,59.18,59.22,58.98,58.98,770029.0,48.7403,48.7733,48.5756,48.5756,770029.0
2016-01-25 11:00:00,58.98,58.99,58.74,58.8,798606.0,48.5756,48.5839,48.378,48.4274,798606.0
2016-01-25 11:30:00,58.8,58.8,58.43,58.47,719085.0,48.4274,48.4274,48.1226,48.1556,719085.0
2016-01-25 12:00:00,58.47,58.51,58.07,58.07,762381.0,48.1556,48.1885,47.8261,47.8261,762381.0
2016-01-25 12:30:00,58.08,58.45,58.07,58.45,594685.0,47.8344,48.1391,47.8261,48.1391,594685.0
2016-01-25 13:00:00,58.45,58.58,58.31,58.33,656992.0,48.1391,48.2462,48.0238,48.0403,656992.0
2016-01-25 13:30:00,58.32,58.38,58.19,58.19,428847.0,48.032,48.0815,47.925,47.925,428847.0
2016-01-25 14:00:00,58.2,58.26,58.0,58.1,548483.0,47.9332,47.9826,47.7685,47.8509,548483.0
2016-01-25 14:30:00,58.1,58.11,57.99,58.07,734450.0,47.8509,47.8591,47.7603,47.8261,734450.0
2016-01-25 15:00:00,58.06,58.16,57.86,57.88,1168181.0,47.8179,47.9003,47.6532,47.6697,1168181.0
2016-01-25 15:30:00,57.87,57.92,57.61,57.7,1856573.0,47.6614,47.7026,47.4473,47.5214,1856573.0
2016-01-26 09:30:00,57.88,58.39,57.79,58.21,1141243.0,47.6697,48.0897,47.5955,47.9414,1141243.0
2016-01-26 10:00:00,58.23,58.73,58.19,58.52,838800.0,47.9579,48.3697,47.925,48.1968,838800.0
2016-01-26 10:30:00,58.52,58.66,58.43,58.45,459475.0,48.1968,48.3121,48.1226,48.1391,459475.0
2016-01-26 11:00:00,58.44,58.57,58.26,58.42,594446.0,48.1309,48.2379,47.9826,48.1144,594446.0
2016-01-26 11:30:00,58.41,58.62,58.32,58.55,469991.0,48.1062,48.2791,48.032,48.2215,469991.0
2016-01-26 12:00:00,58.55,58.78,58.55,58.69,418173.0,48.2215,48.4109,48.2215,48.3368,418173.0
2016-01-26 12:30:00,58.69,58.78,58.67,58.73,369517.0,48.3368,48.4109,48.3203,48.3697,369517.0
2016-01-26 13:00:00,58.74,58.87,58.7,58.82,360450.0,48.378,48.485,48.345,48.4438,360450.0
2016-01-26 13:30:00,58.81,58.83,58.5,58.52,358938.0,48.4356,48.4521,48.1803,48.1968,358938.0
2016-01-26 14:00:00,58.52,58.54,58.38,58.4,413417.0,48.1968,48.2132,48.0815,48.0979,413417.0
2016-01-26 14:30:00,58.4,58.58,58.37,58.47,445707.0,48.0979,48.2462,48.0732,48.1556,445707.0
2016-01-26 15:00:00,58.47,58.52,58.3,58.36,593752.0,48.1556,48.1968,48.0156,48.065,593752.0
2016-01-26 15:30:00,58.36,58.74,58.35,58.61,1264041.0,48.065,48.378,48.0568,48.2709,1264041.0
2016-01-27 09:30:00,58.75,58.96,58.3,58.3,860056.0,48.3862,48.5591,48.0156,48.0156,860056.0
2016-01-27 10:00:00,58.3,58.35,57.36,57.71,1464101.0,48.0156,48.0568,47.2414,47.5297,1464101.0
2016-01-27 10:30:00,57.71,58.11,57.71,57.91,735607.0,47.5297,47.8591,47.5297,47.6944,735607.0
2016-01-27 11:00:00,57.9,58.21,57.8,58.14,596814.0,47.6861,47.9414,47.6038,47.8838,596814.0
2016-01-27 11:30:00,58.15,58.44,58.06,58.4,637452.0,47.892,48.1309,47.8179,48.0979,637452.0
2016-01-27 12:00:00,58.41,58.65,58.34,58.44,602116.0,48.1062,48.3038,48.0485,48.1309,602116.0
2016-01-27 12:30:00,58.44,58.46,58.25,58.26,356651.0,48.1309,48.1473,47.9744,47.9826,356651.0
2016-01-27 13:00:00,58.25,58.43,58.15,58.22,397906.0,47.9744,48.1226,47.892,47.9497,397906.0
2016-01-27 13:30:00,58.22,58.3,58.07,58.15,396947.0,47.9497,48.0156,47.8261,47.892,396947.0
2016-01-27 14:00:00,58.15,58.29,57.62,58.06,1042864.0,47.892,48.0073,47.4555,47.8179,1042864.0
2016-01-27 14:30:00,58.04,58.1,57.64,57.73,712336.0,47.8014,47.8509,47.472,47.5461,712336.0
2016-01-27 15:00:00,57.72,57.73,57.25,57.55,1153635.0,47.5379,47.5461,47.1508,47.3979,1153635.0
2016-01-27 15:30:00,57.56,57.76,57.41,57.63,1396570.0,47.4061,47.5708,47.2826,47.4638,1396570.0
2016-01-28 09:30:00,58.29,58.43,58.04,58.38,1037570.0,48.0073,48.1226,47.8014,48.0815,1037570.0
2016-01-28 10:00:00,58.39,58.4,58.01,58.07,808040.0,48.0897,48.0979,47.7767,47.8261,808040.0
2016-01-28 10:30:00,58.07,58.34,58.0,58.31,835214.0,47.8261,48.0485,47.7685,48.0238,835214.0
2016-01-28 11:00:00,58.31,58.53,58.29,58.31,651021.0,48.0238,48.205,48.0073,48.0238,651021.0
2016-01-28 11:30:00,58.3,58.38,58.13,58.18,467910.0,48.0156,48.0815,47.8756,47.9167,467910.0
2016-01-28 12:00:00,58.18,58.88,58.18,58.86,594783.0,47.9167,48.4933,47.9167,48.4768,594783.0
2016-01-28 12:30:00,58.87,59.03,58.71,58.82,711663.0,48.485,48.6168,48.3532,48.4438,711663.0
2016-01-28 13:00:00,58.82,58.99,58.54,58.75,519349.0,48.4438,48.5839,48.2132,48.3862,519349.0
2016-01-28 13:30:00,58.75,58.93,58.71,58.75,522479.0,48.3862,48.5344,48.3532,48.3862,522479.0
2016-01-28 14:00:00,58.75,59.24,58.75,59.22,647461.0,48.3862,48.7898,48.3862,48.7733,647461.0
2016-01-28 14:30:00,59.23,59.29,59.08,59.22,679439.0,48.7815,48.8309,48.658,48.7733,679439.0
2016-01-28 15:00:00,59.22,59.39,59.19,59.29,985965.0,48.7733,48.9133,48.7486,48.8309,985965.0
2016-01-28 15:30:00,59.29,59.42,59.16,59.29,1354887.0,48.8309,48.938,48.7239,48.8309,1354887.0
2016-01-29 09:30:00,59.65,60.33,59.64,60.13,1301247.0,49.1274,49.6875,49.1192,49.5227,1301247.0
2016-01-29 10:00:00,60.15,60.42,60.02,60.33,966372.0,49.5392,49.7616,49.4322,49.6875,966372.0
2016-01-29 10:30:00,60.33,60.5,60.23,60.37,609672.0,49.6875,49.8275,49.6051,49.7204,609672.0
2016-01-29 11:00:00,60.38,60.71,60.38,60.56,673187.0,49.7286,50.0004,49.7286,49.8769,673187.0
2016-01-29 11:30:00,60.56,60.83,60.5,60.75,572206.0,49.8769,50.0993,49.8275,50.0334,572206.0
2016-01-29 12:00:00,60.74,60.84,60.66,60.79,452008.0,50.0251,50.1075,49.9593,50.0663,452008.0
2016-01-29 12:30:00,60.79,60.88,60.73,60.81,378014.0,50.0663,50.1404,50.0169,50.0828,378014.0
2016-01-29 13:00:00,60.8,60.8,60.62,60.64,454719.0,50.0746,50.0746,49.9263,49.9428,454719.0
2016-01-29 13:30:00,60.65,60.81,60.54,60.54,1029089.0,49.951,50.0828,49.8604,49.8604,1029089.0
2016-01-29 14:00:00,60.55,60.62,60.47,60.57,637107.0,49.8687,49.9263,49.8028,49.8851,637107.0
2016-01-29 14:30:00,60.56,60.67,60.53,60.57,651704.0,49.8769,49.9675,49.8522,49.8851,651704.0
2016-01-29 15:00:00,60.57,60.71,60.53,60.68,565204.0,49.8851,50.0004,49.8522,49.9757,565204.0
2016-01-29 15:30:00,60.67,60.81,60.56,60.75,2272602.0,49.9675,50.0828,49.8769,50.0334,2272602.0
2016-02-01 09:30:00,60.66,60.82,60.27,60.64,971813.0,49.9593,50.091,49.6381,49.9428,971813.0
2016-02-01 10:00:00,60.66,61.3,60.47,61.01,909459.0,49.9593,50.4864,49.8028,50.2475,909459.0
2016-02-01 10:30:00,61.0,61.3,60.87,61.18,555152.0,50.2393,50.4864,50.1322,50.3875,555152.0
2016-02-01 11:00:00,61.18,61.36,61.13,61.35,526360.0,50.3875,50.5358,50.3463,50.5275,526360.0
2016-02-01 11:30:00,61.36,61.4,61.21,61.27,493216.0,50.5358,50.5687,50.4122,50.4616,493216.0
2016-02-01 12:00:00,61.27,61.32,61.12,61.22,390182.0,50.4616,50.5028,50.3381,50.4205,390182.0
2016-02-01 12:30:00,61.21,61.22,61.04,61.12,345891.0,50.4122,50.4205,50.2722,50.3381,345891.0
2016-02-01 13:00:00,61.13,61.34,61.09,61.27,345298.0,50.3463,50.5193,50.3134,50.4616,345298.0
2016-02-01 13:30:00,61.27,61.28,61.13,61.26,350646.0,50.4616,50.4699,50.3463,50.4534,350646.0
2016-02-01 14:00:00,61.25,61.34,61.17,61.34,403658.0,50.4452,50.5193,50.3793,50.5193,403658.0
2016-02-01 14:30:00,61.34,61.49,61.3,61.46,495018.0,50.5193,50.6428,50.4864,50.6181,495018.0
2016-02-01 15:00:00,61.46,61.79,61.38,61.73,1013415.0,50.6181,50.8899,50.5522,50.8405,1013415.0
2016-02-01 15:30:00,61.73,61.75,61.4,61.41,926697.0,50.8405,50.857,50.5687,50.577,926697.0
2016-02-02 09:30:00,60.66,60.9,60.6,60.75,985523.0,50.1239,50.3222,50.0743,50.1982,985523.0
2016-02-02 10:00:00,60.74,60.88,60.38,60.48,561606.0,50.19,50.3057,49.8925,49.9751,561606.0
2016-02-02 10:30:00,60.48,60.59,60.28,60.58,484278.0,49.9751,50.066,49.8099,50.0578,484278.0
2016-02-02 11:00:00,60.58,60.8,60.52,60.76,472111.0,50.0578,50.2396,50.0082,50.2065,472111.0
2016-02-02 11:30:00,60.77,60.85,60.59,60.59,353009.0,50.2148,50.2809,50.066,50.066,353009.0
2016-02-02 12:00:00,60.59,60.7,60.32,60.49,594714.0,50.066,50.1569,49.8429,49.9834,594714.0
2016-02-02 12:30:00,60.49,60.66,60.43,60.51,353299.0,49.9834,50.1239,49.9338,49.9999,353299.0
2016-02-02 13:00:00,60.52,60.52,60.31,60.4,273071.0,50.0082,50.0082,49.8347,49.909,273071.0
2016-02-02 13:30:00,60.41,60.42,60.24,60.27,474906.0,49.9173,49.9256,49.7768,49.8016,474906.0
2016-02-02 14:00:00,60.27,60.39,60.18,60.35,464291.0,49.8016,49.9008,49.7273,49.8677,464291.0
2016-02-02 14:30:00,60.36,60.65,60.32,60.42,457132.0,49.876,50.1156,49.8429,49.9256,457132.0
2016-02-02 15:00:00,60.42,60.64,60.29,60.58,592223.0,49.9256,50.1074,49.8181,50.0578,592223.0
2016-02-02 15:30:00,60.58,60.78,60.57,60.7,1397867.0,50.0578,50.223,50.0495,50.1569,1397867.0
2016-02-03 09:30:00,60.88,61.13,59.94,60.05,854183.0,50.3057,50.5122,49.5289,49.6198,854183.0
2016-02-03 10:00:00,60.02,60.03,59.03,59.06,1159195.0,49.595,49.6033,48.777,48.8018,1159195.0
2016-02-03 10:30:00,59.05,59.25,58.65,59.24,1040603.0,48.7935,48.9588,48.463,48.9505,1040603.0
2016-02-03 11:00:00,59.25,59.52,58.96,59.36,833970.0,48.9588,49.1819,48.7192,49.0497,833970.0
2016-02-03 11:30:00,59.36,59.44,59.05,59.19,606218.0,49.0497,49.1158,48.7935,48.9092,606218.0
2016-02-03 12:00:00,59.19,59.25,58.97,59.04,512922.0,48.9092,48.9588,48.7274,48.7853,512922.0
2016-02-03 12:30:00,59.04,59.17,58.85,59.16,562742.0,48.7853,48.8927,48.6283,48.8844,562742.0
2016-02-03 13:00:00,59.15,59.22,58.85,58.88,367004.0,48.8762,48.934,48.6283,48.653,367004.0
2016-02-03 13:30:00,58.87,58.91,58.5,58.51,538613.0,48.6448,48.6778,48.3391,48.3473,538613.0
2016-02-03 14:00:00,58.5,59.43,58.5,59.37,628670.0,48.3391,49.1075,48.3391,49.0579,628670.0
2016-02-03 14:30:00,59.36,59.69,59.26,59.59,756360.0,49.0497,49.3224,48.967,49.2397,756360.0
2016-02-03 15:00:00,59.58,59.72,59.44,59.44,680091.0,49.2315,49.3471,49.1158,49.1158,680091.0
2016-02-03 15:30:00,59.44,59.61,59.3,59.53,1347247.0,49.1158,49.2563,49.0001,49.1902,1347247.0
2016-02-04 09:30:00,59.34,59.45,58.0,58.4,1236625.0,49.0332,49.124,47.9259,48.2564,1236625.0
2016-02-04 10:00:00,58.4,58.63,58.02,58.33,1063632.0,48.2564,48.4465,47.9424,48.1986,1063632.0
2016-02-04 10:30:00,58.34,58.62,58.27,58.47,818135.0,48.2068,48.4382,48.149,48.3143,818135.0
2016-02-04 11:00:00,58.48,58.53,58.14,58.35,643348.0,48.3225,48.3638,48.0416,48.2151,643348.0
2016-02-04 11:30:00,58.35,58.52,58.17,58.34,709700.0,48.2151,48.3556,48.0664,48.2068,709700.0
2016-02-04 12:00:00,58.35,58.76,58.31,58.47,858097.0,48.2151,48.5539,48.1821,48.3143,858097.0
2016-02-04 12:30:00,58.47,58.68,58.32,58.54,859787.0,48.3143,48.4878,48.1903,48.3721,859787.0
2016-02-04 13:00:00,58.55,58.63,58.45,58.51,743268.0,48.3804,48.4465,48.2977,48.3473,743268.0
2016-02-04 13:30:00,58.51,58.61,58.3,58.41,628432.0,48.3473,48.4299,48.1738,48.2647,628432.0
2016-02-04 14:00:00,58.42,58.43,58.04,58.05,746143.0,48.2729,48.2812,47.959,47.9672,746143.0
2016-02-04 14:30:00,58.05,58.19,57.99,58.18,1083187.0,47.9672,48.0829,47.9176,48.0746,1083187.0
2016-02-04 15:00:00,58.18,58.39,58.08,58.28,1237596.0,48.0746,48.2482,47.992,48.1573,1237596.0
2016-02-04 15:30:00,58.29,58.41,58.16,58.28,1870395.0,48.1655,48.2647,48.0581,48.1573,1870395.0
2016-02-05 09:30:00,58.1,58.2,56.95,57.01,1896104.0,48.0085,48.0912,47.0583,47.1079,1896104.0
2016-02-05 10:00:00,57.02,57.14,56.45,56.48,1797429.0,47.1161,47.2153,46.6451,46.6699,1797429.0
2016-02-05 10:30:00,56.47,56.5,55.71,55.72,2206539.0,46.6616,46.6864,46.0337,46.0419,2206539.0
2016-02-05 11:00:00,55.72,55.79,55.08,55.29,1834439.0,46.0419,46.0998,45.5131,45.6866,1834439.0
2016-02-05 11:30:00,55.28,55.58,55.12,55.48,1461738.0,45.6783,45.9262,45.5461,45.8436,1461738.0
2016-02-05 12:00:00,55.48,55.65,55.23,55.52,1161249.0,45.8436,45.9841,45.637,45.8767,1161249.0
2016-02-05 12:30:00,55.51,55.67,55.2,55.33,837184.0,45.8684,46.0006,45.6122,45.7197,837184.0
2016-02-05 13:00:00,55.32,55.39,55.16,55.36,704409.0,45.7114,45.7692,45.5792,45.7444,704409.0
2016-02-05 13:30:00,55.35,55.35,54.94,55.13,1400186.0,45.7362,45.7362,45.3974,45.5544,1400186.0
2016-02-05 14:00:00,55.13,55.21,54.86,54.86,1083226.0,45.5544,45.6205,45.3313,45.3313,1083226.0
2016-02-05 14:30:00,54.86,54.91,54.49,54.54,1507413.0,45.3313,45.3726,45.0256,45.0669,1507413.0
2016-02-05 15:00:00,54.54,54.58,54.28,54.56,2245706.0,45.0669,45.0999,44.852,45.0834,2245706.0
2016-02-05 15:30:00,54.56,54.57,54.25,54.49,3517254.0,45.0834,45.0917,44.8272,45.0256,3517254.0
2016-02-08 09:30:00,53.09,53.35,52.63,53.01,3572775.0,43.8687,44.0836,43.4886,43.8026,3572775.0
2016-02-08 10:00:00,53.0,53.15,52.76,52.88,2304359.0,43.7944,43.9183,43.596,43.6952,2304359.0
2016-02-08 10:30:00,52.88,53.23,52.83,53.04,1351510.0,43.6952,43.9844,43.6539,43.8274,1351510.0
2016-02-08 11:00:00,53.05,53.13,52.7,53.08,1337455.0,43.8357,43.9018,43.5465,43.8605,1337455.0
2016-02-08 11:30:00,53.08,53.6,52.91,53.6,1223522.0,43.8605,44.2901,43.72,44.2901,1223522.0
2016-02-08 12:00:00,53.59,54.01,53.45,53.97,1222110.0,44.2819,44.6289,44.1662,44.5959,1222110.0
2016-02-08 12:30:00,53.97,54.15,53.97,53.98,1216842.0,44.5959,44.7446,44.5959,44.6041,1216842.0
2016-02-08 13:00:00,53.98,53.99,53.68,53.71,1197509.0,44.6041,44.6124,44.3562,44.381,1197509.0
2016-02-08 13:30:00,53.71,53.76,53.34,53.4,678918.0,44.381,44.4223,44.0753,44.1249,678918.0
2016-02-08 14:00:00,53.4,53.61,53.23,53.34,751260.0,44.1249,44.2984,43.9844,44.0753,751260.0
2016-02-08 14:30:00,53.33,53.49,53.14,53.33,932780.0,44.067,44.1992,43.91,44.067,932780.0
2016-02-08 15:00:00,53.33,53.81,53.31,53.7,1149576.0,44.067,44.4637,44.0505,44.3728,1149576.0
2016-02-08 15:30:00,53.7,54.47,53.69,54.14,2476632.0,44.3728,45.009,44.3645,44.7363,2476632.0
2016-02-09 09:30:00,53.19,54.95,53.17,54.75,1563055.0,43.9514,45.4057,43.9348,45.2404,1563055.0
2016-02-09 10:00:00,54.77,55.29,54.55,54.67,946073.0,45.2569,45.6866,45.0751,45.1743,946073.0
2016-02-09 10:30:00,54.67,54.67,53.96,54.04,747813.0,45.1743,45.1743,44.5876,44.6537,747813.0
2016-02-09 11:00:00,54.03,54.52,54.03,54.46,586369.0,44.6455,45.0503,44.6455,45.0008,586369.0
2016-02-09 11:30:00,54.45,54.47,54.06,54.15,489223.0,44.9925,45.009,44.6702,44.7446,489223.0
2016-02-09 12:00:00,54.15,54.44,54.08,54.29,448173.0,44.7446,44.9842,44.6868,44.8603,448173.0
2016-02-09 12:30:00,54.29,54.3,53.63,53.73,728107.0,44.8603,44.8686,44.3149,44.3976,728107.0
2016-02-09 13:00:00,53.72,53.83,53.5,53.77,509754.0,44.3893,44.4802,44.2075,44.4306,509754.0
2016-02-09 13:30:00,53.78,54.11,53.53,53.99,483223.0,44.4389,44.7116,44.2323,44.6124,483223.0
2016-02-09 14:00:00,53.98,54.27,53.93,54.11,803580.0,44.6041,44.8438,44.5628,44.7116,803580.0
2016-02-09 14:30:00,54.12,54.49,54.11,54.45,806001.0,44.7198,45.0256,44.7116,44.9925,806001.0
2016-02-09 15:00:00,54.45,54.92,54.41,54.5,812943.0,44.9925,45.3809,44.9595,45.0338,812943.0
2016-02-09 15:30:00,54.5,54.7,54.32,54.42,1403443.0,45.0338,45.1991,44.8851,44.9677,1403443.0
2016-02-10 09:30:00,55.27,55.63,55.01,55.63,1050491.0,45.6701,45.9675,45.4552,45.9675,1050491.0
2016-02-10 10:00:00,55.63,56.18,55.58,56.08,1171207.0,45.9675,46.422,45.9262,46.3394,1171207.0
2016-02-10 10:30:00,56.07,56.35,55.71,55.75,993834.0,46.3311,46.5625,46.0337,46.0667,993834.0
2016-02-10 11:00:00,55.75,55.94,55.53,55.7,668791.0,46.0667,46.2237,45.8849,46.0254,668791.0
2016-02-10 11:30:00,55.7,55.8,55.43,55.68,533860.0,46.0254,46.108,45.8023,46.0089,533860.0
2016-02-10 12:00:00,55.67,56.03,55.67,56.03,468933.0,46.0006,46.2981,46.0006,46.2981,468933.0
2016-02-10 12:30:00,56.03,56.1,55.9,56.07,449082.0,46.2981,46.3559,46.1907,46.3311,449082.0
2016-02-10 13:00:00,56.08,56.11,55.79,55.85,405845.0,46.3394,46.3642,46.0998,46.1493,405845.0
2016-02-10 13:30:00,55.85,56.07,55.75,55.93,371945.0,46.1493,46.3311,46.0667,46.2154,371945.0
2016-02-10 14:00:00,55.93,56.16,55.89,55.94,548348.0,46.2154,46.4055,46.1824,46.2237,548348.0
2016-02-10 14:30:00,55.93,56.1,55.71,55.85,923097.0,46.2154,46.3559,46.0337,46.1493,923097.0
2016-02-10 15:00:00,55.86,56.09,55.26,55.31,1149437.0,46.1576,46.3476,45.6618,45.7031,1149437.0
2016-02-10 15:30:00,55.31,55.47,55.09,55.14,1773348.0,45.7031,45.8353,45.5213,45.5627,1773348.0
2016-02-11 09:30:00,53.95,54.7,53.55,54.59,1467578.0,44.5793,45.1991,44.2488,45.1082,1467578.0
2016-02-11 10:00:00,54.6,54.67,54.01,54.04,893075.0,45.1164,45.1743,44.6289,44.6537,893075.0
2016-02-11 10:30:00,54.04,54.55,54.02,54.34,786258.0,44.6537,45.0751,44.6372,44.9016,786258.0
2016-02-11 11:00:00,54.33,54.41,54.02,54.02,656532.0,44.8933,44.9595,44.6372,44.6372,656532.0
2016-02-11 11:30:00,54.01,54.37,53.87,54.22,510404.0,44.6289,44.9264,44.5132,44.8025,510404.0
2016-02-11 12:00:00,54.21,54.39,54.09,54.21,450469.0,44.7942,44.9429,44.695,44.7942,450469.0
2016-02-11 12:30:00,54.21,54.75,54.17,54.67,498490.0,44.7942,45.2404,44.7611,45.1743,498490.0
2016-02-11 13:00:00,54.68,54.84,54.53,54.53,471762.0,45.1826,45.3148,45.0586,45.0586,471762.0
2016-02-11 13:30:00,54.53,54.69,54.34,54.44,454955.0,45.0586,45.1908,44.9016,44.9842,454955.0
2016-02-11 14:00:00,54.44,54.61,54.09,54.12,540498.0,44.9842,45.1247,44.695,44.7198,540498.0
2016-02-11 14:30:00,54.13,55.02,54.08,54.65,1139125.0,44.7281,45.4635,44.6868,45.1578,1139125.0
2016-02-11 15:00:00,54.66,54.98,54.43,54.96,915006.0,45.166,45.4304,44.976,45.4139,915006.0
2016-02-11 15:30:00,54.96,55.39,54.83,54.91,1759582.0,45.4139,45.7692,45.3065,45.3726,1759582.0
2016-02-12 09:30:00,55.6,55.7,55.04,55.24,892618.0,45.9428,46.0254,45.48,45.6453,892618.0
2016-02-12 10:00:00,55.23,55.63,55.19,55.43,490703.0,45.637,45.9675,45.604,45.8023,490703.0
2016-02-12 10:30:00,55.44,55.58,55.27,55.27,457167.0,45.8105,45.9262,45.6701,45.6701,457167.0
2016-02-12 11:00:00,55.28,55.66,55.28,55.64,508900.0,45.6783,45.9923,45.6783,45.9758,508900.0
2016-02-12 11:30:00,55.65,55.79,55.43,55.47,550278.0,45.9841,46.0998,45.8023,45.8353,550278.0
2016-02-12 12:00:00,55.47,55.6,55.34,55.59,424897.0,45.8353,45.9428,45.7279,45.9345,424897.0
2016-02-12 12:30:00,55.59,55.63,55.4,55.4,296118.0,45.9345,45.9675,45.7775,45.7775,296118.0
2016-02-12 13:00:00,55.41,55.45,55.18,55.37,357785.0,45.7858,45.8188,45.5957,45.7527,357785.0
2016-02-12 13:30:00,55.37,55.63,55.34,55.54,477981.0,45.7527,45.9675,45.7279,45.8932,477981.0
2016-02-12 14:00:00,55.55,55.91,55.52,55.9,602323.0,45.9014,46.1989,45.8767,46.1907,602323.0
2016-02-12 14:30:00,55.9,56.03,55.81,55.92,389417.0,46.1907,46.2981,46.1163,46.2072,389417.0
2016-02-12 15:00:00,55.91,56.04,55.86,55.97,488967.0,46.1989,46.3063,46.1576,46.2485,488967.0
2016-02-12 15:30:00,55.97,56.04,55.79,55.86,1374392.0,46.2485,46.3063,46.0998,46.1576,1374392.0
2016-02-16 09:30:00,56.79,56.85,56.12,56.55,1457909.0,46.9261,46.9756,46.3724,46.7278,1457909.0
2016-02-16 10:00:00,56.55,56.73,56.28,56.3,769869.0,46.7278,46.8765,46.5046,46.5212,769869.0
2016-02-16 10:30:00,56.3,56.47,56.25,56.25,756959.0,46.5212,46.6616,46.4799,46.4799,756959.0
2016-02-16 11:00:00,56.24,56.3,55.99,56.18,691783.0,46.4716,46.5212,46.265,46.422,691783.0
2016-02-16 11:30:00,56.18,56.49,56.18,56.47,352563.0,46.422,46.6782,46.422,46.6616,352563.0
2016-02-16 12:00:00,56.48,56.6,56.39,56.42,409306.0,46.6699,46.7691,46.5955,46.6203,409306.0
2016-02-16 12:30:00,56.43,56.49,56.23,56.42,451557.0,46.6286,46.6782,46.4633,46.6203,451557.0
2016-02-16 13:00:00,56.42,56.48,56.33,56.37,449062.0,46.6203,46.6699,46.546,46.579,449062.0
2016-02-16 13:30:00,56.38,56.39,56.27,56.3,468627.0,46.5873,46.5955,46.4964,46.5212,468627.0
2016-02-16 14:00:00,56.3,56.5,56.29,56.46,447542.0,46.5212,46.6864,46.5129,46.6534,447542.0
2016-02-16 14:30:00,56.46,56.51,56.18,56.18,520571.0,46.6534,46.6947,46.422,46.422,520571.0
2016-02-16 15:00:00,56.19,56.26,55.99,56.11,653989.0,46.4303,46.4881,46.265,46.3642,653989.0
2016-02-16 15:30:00,56.12,56.45,55.98,56.41,1821629.0,46.3724,46.6451,46.2568,46.6121,1821629.0
2016-02-17 09:30:00,56.7,56.7,56.16,56.46,978192.0,46.8517,46.8517,46.4055,46.6534,978192.0
2016-02-17 10:00:00,56.46,56.6,56.43,56.59,690273.0,46.6534,46.7691,46.6286,46.7608,690273.0
2016-02-17 10:30:00,56.59,56.65,56.39,56.4,736284.0,46.7608,46.8104,46.5955,46.6038,736284.0
2016-02-17 11:00:00,56.39,56.59,56.31,56.48,806168.0,46.5955,46.7608,46.5294,46.6699,806168.0
2016-02-17 11:30:00,56.48,56.7,56.46,56.62,575110.0,46.6699,46.8517,46.6534,46.7856,575110.0
2016-02-17 12:00:00,56.62,56.63,56.5,56.6,554466.0,46.7856,46.7939,46.6864,46.7691,554466.0
2016-02-17 12:30:00,56.6,56.96,56.59,56.92,570893.0,46.7691,47.0665,46.7608,47.0335,570893.0
2016-02-17 13:00:00,56.92,57.26,56.86,57.26,533668.0,47.0335,47.3144,46.9839,47.3144,533668.0
2016-02-17 13:30:00,57.25,57.39,57.19,57.25,452587.0,47.3062,47.4218,47.2566,47.3062,452587.0
2016-02-17 14:00:00,57.26,57.66,57.19,57.48,657668.0,47.3144,47.645,47.2566,47.4962,657668.0
2016-02-17 14:30:00,57.48,57.6,57.32,57.41,468045.0,47.4962,47.5954,47.364,47.4384,468045.0
2016-02-17 15:00:00,57.41,57.58,57.27,57.39,814637.0,47.4384,47.5788,47.3227,47.4218,814637.0
2016-02-17 15:30:00,57.39,57.65,57.36,57.63,1690875.0,47.4218,47.6367,47.3971,47.6202,1690875.0
2016-02-18 09:30:00,57.57,57.57,56.67,57.22,953205.0,47.5706,47.5706,46.8269,47.2814,953205.0
2016-02-18 10:00:00,57.22,57.48,57.01,57.11,795155.0,47.2814,47.4962,47.1079,47.1905,795155.0
2016-02-18 10:30:00,57.13,57.22,56.93,57.02,564349.0,47.207,47.2814,47.0417,47.1161,564349.0
2016-02-18 11:00:00,57.02,57.37,56.96,57.3,440926.0,47.1161,47.4053,47.0665,47.3475,440926.0
2016-02-18 11:30:00,57.3,57.51,57.2,57.51,407600.0,47.3475,47.521,47.2649,47.521,407600.0
2016-02-18 12:00:00,57.5,57.55,57.4,57.46,320615.0,47.5127,47.5541,47.4301,47.4797,320615.0
2016-02-18 12:30:00,57.46,57.49,57.22,57.23,335487.0,47.4797,47.5045,47.2814,47.2896,335487.0
2016-02-18 13:00:00,57.23,57.28,57.07,57.12,287741.0,47.2896,47.331,47.1574,47.1987,287741.0
2016-02-18 13:30:00,57.12,57.18,57.02,57.15,442758.0,47.1987,47.2483,47.1161,47.2235,442758.0
2016-02-18 14:00:00,57.15,57.31,57.14,57.25,342272.0,47.2235,47.3557,47.2153,47.3062,342272.0
2016-02-18 14:30:00,57.24,57.33,57.19,57.19,426533.0,47.2979,47.3723,47.2566,47.2566,426533.0
2016-02-18 15:00:00,57.2,57.23,56.89,56.96,549864.0,47.2649,47.2896,47.0087,47.0665,549864.0
2016-02-18 15:30:00,56.96,56.98,56.81,56.96,1024009.0,47.0665,47.0831,46.9426,47.0665,1024009.0
2016-02-19 09:30:00,56.88,57.24,56.52,56.94,1431400.0,47.0004,47.2979,46.703,47.05,1431400.0
2016-02-19 10:00:00,56.95,57.47,56.77,57.4,755353.0,47.0583,47.488,46.9095,47.4301,755353.0
2016-02-19 10:30:00,57.41,57.56,57.36,57.47,491702.0,47.4384,47.5623,47.3971,47.488,491702.0
2016-02-19 11:00:00,57.46,57.79,57.31,57.75,481190.0,47.4797,47.7524,47.3557,47.7193,481190.0
2016-02-19 11:30:00,57.74,57.86,57.36,57.42,655584.0,47.7111,47.8102,47.3971,47.4466,655584.0
2016-02-19 12:00:00,57.42,57.53,57.32,57.53,432472.0,47.4466,47.5375,47.364,47.5375,432472.0
2016-02-19 12:30:00,57.53,57.64,57.52,57.57,285206.0,47.5375,47.6284,47.5293,47.5706,285206.0
2016-02-19 13:00:00,57.56,57.67,57.44,57.54,366387.0,47.5623,47.6532,47.4632,47.5458,366387.0
2016-02-19 13:30:00,57.54,57.65,57.4,57.49,487713.0,47.5458,47.6367,47.4301,47.5045,487713.0
2016-02-19 14:00:00,57.48,57.6,57.45,57.53,389917.0,47.4962,47.5954,47.4714,47.5375,389917.0
2016-02-19 14:30:00,57.53,57.59,57.45,57.49,344773.0,47.5375,47.5871,47.4714,47.5045,344773.0
2016-02-19 15:00:00,57.49,57.69,57.48,57.67,474825.0,47.5045,47.6697,47.4962,47.6532,474825.0
2016-02-19 15:30:00,57.68,57.77,57.6,57.66,1030101.0,47.6615,47.7358,47.5954,47.645,1030101.0
2016-02-22 09:30:00,58.63,58.85,58.17,58.85,1973700.0,48.4465,48.6283,48.0664,48.6283,1973700.0
2016-02-22 10:00:00,58.84,58.95,58.72,58.78,1606800.0,48.62,48.7109,48.5208,48.5704,1606800.0
2016-02-22 10:30:00,58.78,58.82,58.35,58.49,1001888.0,48.5704,48.6035,48.2151,48.3308,1001888.0
2016-02-22 11:00:00,58.49,58.63,58.42,58.59,837188.0,48.3308,48.4465,48.2729,48.4134,837188.0
2016-02-22 11:30:00,58.6,58.82,58.57,58.76,1156252.0,48.4217,48.6035,48.3969,48.5539,1156252.0
2016-02-22 12:00:00,58.75,58.75,58.55,58.6,524330.0,48.5456,48.5456,48.3804,48.4217,524330.0
2016-02-22 12:30:00,58.6,58.86,58.6,58.79,608676.0,48.4217,48.6365,48.4217,48.5787,608676.0
2016-02-22 13:00:00,58.79,58.85,58.75,58.75,446374.0,48.5787,48.6283,48.5456,48.5456,446374.0
2016-02-22 13:30:00,58.75,58.94,58.75,58.83,663166.0,48.5456,48.7026,48.5456,48.6117,663166.0
2016-02-22 14:00:00,58.83,58.84,58.74,58.78,720598.0,48.6117,48.62,48.5374,48.5704,720598.0
2016-02-22 14:30:00,58.78,58.89,58.75,58.81,721840.0,48.5704,48.6613,48.5456,48.5952,721840.0
2016-02-22 15:00:00,58.81,58.83,58.67,58.77,989584.0,48.5952,48.6117,48.4795,48.5622,989584.0
2016-02-22 15:30:00,58.77,58.9,58.76,58.86,1905196.0,48.5622,48.6696,48.5539,48.6365,1905196.0
2016-02-23 09:30:00,58.41,58.73,58.26,58.3,755630.0,48.2647,48.5291,48.1407,48.1738,755630.0
2016-02-23 10:00:00,58.29,58.36,58.02,58.15,468214.0,48.1655,48.2234,47.9424,48.0498,468214.0
2016-02-23 10:30:00,58.16,58.23,58.0,58.2,456460.0,48.0581,48.1159,47.9259,48.0912,456460.0
2016-02-23 11:00:00,58.19,58.46,58.13,58.4,418589.0,48.0829,48.306,48.0333,48.2564,418589.0
2016-02-23 11:30:00,58.4,58.55,58.36,58.53,327587.0,48.2564,48.3804,48.2234,48.3638,327587.0
2016-02-23 12:00:00,58.53,58.68,58.42,58.68,288357.0,48.3638,48.4878,48.2729,48.4878,288357.0
2016-02-23 12:30:00,58.68,58.85,58.65,58.85,364926.0,48.4878,48.6283,48.463,48.6283,364926.0
2016-02-23 13:00:00,58.85,58.9,58.67,58.75,309706.0,48.6283,48.6696,48.4795,48.5456,309706.0
2016-02-23 13:30:00,58.74,58.75,58.48,58.59,275282.0,48.5374,48.5456,48.3225,48.4134,275282.0
2016-02-23 14:00:00,58.59,58.71,58.53,58.62,300636.0,48.4134,48.5126,48.3638,48.4382,300636.0
2016-02-23 14:30:00,58.62,58.63,58.41,58.42,345139.0,48.4382,48.4465,48.2647,48.2729,345139.0
2016-02-23 15:00:00,58.42,58.55,58.31,58.51,485650.0,48.2729,48.3804,48.1821,48.3473,485650.0
2016-02-23 15:30:00,58.51,58.71,58.41,58.46,1057630.0,48.3473,48.5126,48.2647,48.306,1057630.0
2016-02-24 09:30:00,57.21,57.23,56.28,56.83,1852795.0,47.2731,47.2896,46.5046,46.9591,1852795.0
2016-02-24 10:00:00,56.83,56.84,56.58,56.71,765441.0,46.9591,46.9674,46.7525,46.86,765441.0
2016-02-24 10:30:00,56.71,57.04,56.56,56.97,733083.0,46.86,47.1326,46.736,47.0748,733083.0
2016-02-24 11:00:00,56.98,57.21,56.94,57.15,600295.0,47.0831,47.2731,47.05,47.2235,600295.0
2016-02-24 11:30:00,57.15,57.59,57.13,57.55,634671.0,47.2235,47.5871,47.207,47.5541,634671.0
2016-02-24 12:00:00,57.55,57.73,57.3,57.3,630670.0,47.5541,47.7028,47.3475,47.3475,630670.0
2016-02-24 12:30:00,57.3,57.44,57.2,57.37,362709.0,47.3475,47.4632,47.2649,47.4053,362709.0
2016-02-24 13:00:00,57.37,57.58,57.31,57.37,389398.0,47.4053,47.5788,47.3557,47.4053,389398.0
2016-02-24 13:30:00,57.37,57.63,57.33,57.53,322595.0,47.4053,47.6202,47.3723,47.5375,322595.0
2016-02-24 14:00:00,57.53,58.12,57.49,58.1,562208.0,47.5375,48.0251,47.5045,48.0085,562208.0
2016-02-24 14:30:00,58.1,58.2,57.88,57.91,688064.0,48.0085,48.0912,47.8267,47.8515,688064.0
2016-02-24 15:00:00,57.91,58.33,57.91,58.23,651241.0,47.8515,48.1986,47.8515,48.1159,651241.0
2016-02-24 15:30:00,58.24,58.35,58.01,58.11,1086213.0,48.1242,48.2151,47.9342,48.0168,1086213.0
2016-02-25 09:30:00,58.46,58.53,58.08,58.23,1679670.0,48.306,48.3638,47.992,48.1159,1679670.0
2016-02-25 10:00:00,58.25,58.25,58.02,58.08,1265998.0,48.1325,48.1325,47.9424,47.992,1265998.0
2016-02-25 10:30:00,58.08,58.31,58.0,58.05,681528.0,47.992,48.1821,47.9259,47.9672,681528.0
2016-02-25 11:00:00,58.06,58.28,58.02,58.21,526206.0,47.9755,48.1573,47.9424,48.0994,526206.0
2016-02-25 11:30:00,58.2,58.37,58.12,58.35,757094.0,48.0912,48.2316,48.0251,48.2151,757094.0
2016-02-25 12:00:00,58.35,58.42,58.19,58.28,568266.0,48.2151,48.2729,48.0829,48.1573,568266.0
2016-02-25 12:30:00,58.27,58.33,58.12,58.25,390154.0,48.149,48.1986,48.0251,48.1325,390154.0
2016-02-25 13:00:00,58.24,58.4,58.23,58.31,481270.0,48.1242,48.2564,48.1159,48.1821,481270.0
2016-02-25 13:30:00,58.31,58.73,58.31,58.67,944100.0,48.1821,48.5291,48.1821,48.4795,944100.0
2016-02-25 14:00:00,58.67,58.67,58.51,58.59,720116.0,48.4795,48.4795,48.3473,48.4134,720116.0
2016-02-25 14:30:00,58.59,58.63,58.49,58.49,538006.0,48.4134,48.4465,48.3308,48.3308,538006.0
2016-02-25 15:00:00,58.49,58.61,58.44,58.48,767838.0,48.3308,48.4299,48.2895,48.3225,767838.0
2016-02-25 15:30:00,58.48,58.75,58.43,58.75,1630548.0,48.3225,48.5456,48.2812,48.5456,1630548.0
2016-02-26 09:30:00,59.02,59.21,58.75,59.0,754819.0,48.7687,48.9257,48.5456,48.7522,754819.0
2016-02-26 10:00:00,59.01,59.01,58.76,58.85,676389.0,48.7605,48.7605,48.5539,48.6283,676389.0
2016-02-26 10:30:00,58.86,58.92,58.67,58.79,526292.0,48.6365,48.6861,48.4795,48.5787,526292.0
2016-02-26 11:00:00,58.78,58.84,58.3,58.31,392717.0,48.5704,48.62,48.1738,48.1821,392717.0
2016-02-26 11:30:00,58.3,58.36,58.18,58.18,431161.0,48.1738,48.2234,48.0746,48.0746,431161.0
2016-02-26 12:00:00,58.17,58.17,57.92,57.95,532969.0,48.0664,48.0664,47.8598,47.8846,532969.0
2016-02-26 12:30:00,57.95,58.34,57.95,58.34,340695.0,47.8846,48.2068,47.8846,48.2068,340695.0
2016-02-26 13:00:00,58.34,58.42,58.21,58.23,285771.0,48.2068,48.2729,48.0994,48.1159,285771.0
2016-02-26 13:30:00,58.24,58.45,58.24,58.37,390782.0,48.1242,48.2977,48.1242,48.2316,390782.0
2016-02-26 14:00:00,58.36,58.54,58.35,58.51,280491.0,48.2234,48.3721,48.2151,48.3473,280491.0
2016-02-26 14:30:00,58.51,58.51,58.26,58.26,288362.0,48.3473,48.3473,48.1407,48.1407,288362.0
2016-02-26 15:00:00,58.27,58.51,58.25,58.49,563648.0,48.149,48.3473,48.1325,48.3308,563648.0
2016-02-26 15:30:00,58.48,58.52,58.32,58.33,938380.0,48.3225,48.3556,48.1903,48.1986,938380.0
2016-02-29 09:30:00,58.25,58.86,58.1,58.75,1410504.0,48.1325,48.6365,48.0085,48.5456,1410504.0
2016-02-29 10:00:00,58.75,58.75,58.45,58.54,640444.0,48.5456,48.5456,48.2977,48.3721,640444.0
2016-02-29 10:30:00,58.54,58.79,58.45,58.74,873558.0,48.3721,48.5787,48.2977,48.5374,873558.0
2016-02-29 11:00:00,58.74,58.93,58.72,58.9,1014594.0,48.5374,48.6944,48.5208,48.6696,1014594.0
2016-02-29 11:30:00,58.9,59.15,58.9,59.08,723594.0,48.6696,48.8762,48.6696,48.8183,723594.0
2016-02-29 12:00:00,59.08,59.12,58.99,59.02,493970.0,48.8183,48.8514,48.7439,48.7687,493970.0
2016-02-29 12:30:00,59.02,59.03,58.92,58.98,519656.0,48.7687,48.777,48.6861,48.7357,519656.0
2016-02-29 13:00:00,58.97,58.98,58.68,58.69,341668.0,48.7274,48.7357,48.4878,48.4961,341668.0
2016-02-29 13:30:00,58.69,58.82,58.64,58.81,399750.0,48.4961,48.6035,48.4547,48.5952,399750.0
2016-02-29 14:00:00,58.82,58.87,58.45,58.61,893672.0,48.6035,48.6448,48.2977,48.4299,893672.0
2016-02-29 14:30:00,58.62,58.7,58.4,58.53,758022.0,48.4382,48.5043,48.2564,48.3638,758022.0
2016-02-29 15:00:00,58.51,58.52,58.28,58.38,1090098.0,48.3473,48.3556,48.1573,48.2399,1090098.0
2016-02-29 15:30:00,58.38,58.46,58.19,58.2,1913726.0,48.2399,48.306,48.0829,48.0912,1913726.0
2016-03-01 09:30:00,58.77,58.94,58.5,58.9,771227.0,48.5622,48.7026,48.3391,48.6696,771227.0
2016-03-01 10:00:00,58.9,59.32,58.89,59.23,572030.0,48.6696,49.0166,48.6613,48.9423,572030.0
2016-03-01 10:30:00,59.24,59.4,59.2,59.23,465970.0,48.9505,49.0827,48.9175,48.9423,465970.0
2016-03-01 11:00:00,59.23,59.5,59.23,59.47,549597.0,48.9423,49.1654,48.9423,49.1406,549597.0
2016-03-01 11:30:00,59.47,59.71,59.45,59.49,581291.0,49.1406,49.3389,49.124,49.1571,581291.0
2016-03-01 12:00:00,59.49,59.79,59.48,59.78,559843.0,49.1571,49.405,49.1488,49.3967,559843.0
2016-03-01 12:30:00,59.77,59.97,59.74,59.79,505621.0,49.3885,49.5537,49.3637,49.405,505621.0
2016-03-01 13:00:00,59.79,59.91,59.62,59.91,377954.0,49.405,49.5041,49.2645,49.5041,377954.0
2016-03-01 13:30:00,59.91,60.2,59.89,60.0,824507.0,49.5041,49.7438,49.4876,49.5785,824507.0
2016-03-01 14:00:00,60.0,60.08,59.85,59.92,412520.0,49.5785,49.6446,49.4546,49.5124,412520.0
2016-03-01 14:30:00,59.93,60.13,59.83,60.1,511289.0,49.5207,49.6859,49.438,49.6611,511289.0
2016-03-01 15:00:00,60.1,60.17,59.9,59.98,570621.0,49.6611,49.719,49.4959,49.562,570621.0
2016-03-01 15:30:00,59.98,60.05,59.76,60.04,1010836.0,49.562,49.6198,49.3802,49.6116,1010836.0
2016-03-02 09:30:00,59.83,60.0,59.51,59.76,942900.0,49.438,49.5785,49.1736,49.3802,942900.0
2016-03-02 10:00:00,59.77,59.98,59.7,59.72,608874.0,49.3885,49.562,49.3306,49.3471,608874.0
2016-03-02 10:30:00,59.71,59.85,59.49,59.61,590996.0,49.3389,49.4546,49.1571,49.2563,590996.0
2016-03-02 11:00:00,59.6,59.64,59.15,59.23,573756.0,49.248,49.281,48.8762,48.9423,573756.0
2016-03-02 11:30:00,59.23,59.34,58.93,58.95,610787.0,48.9423,49.0332,48.6944,48.7109,610787.0
2016-03-02 12:00:00,58.95,59.04,58.86,58.88,506404.0,48.7109,48.7853,48.6365,48.653,506404.0
2016-03-02 12:30:00,58.88,59.11,58.84,59.02,452402.0,48.653,48.8431,48.62,48.7687,452402.0
2016-03-02 13:00:00,59.02,59.27,59.0,59.16,397104.0,48.7687,48.9753,48.7522,48.8844,397104.0
2016-03-02 13:30:00,59.16,59.31,59.01,59.03,359031.0,48.8844,49.0084,48.7605,48.777,359031.0
2016-03-02 14:00:00,59.02,59.11,58.83,59.05,551254.0,48.7687,48.8431,48.6117,48.7935,551254.0
2016-03-02 14:30:00,59.05,59.35,59.05,59.24,461386.0,48.7935,49.0414,48.7935,48.9505,461386.0
2016-03-02 15:00:00,59.23,59.32,59.13,59.17,471093.0,48.9423,49.0166,48.8596,48.8927,471093.0
2016-03-02 15:30:00,59.18,59.6,59.09,59.56,1226164.0,48.9009,49.248,48.8266,49.2149,1226164.0
2016-03-03 09:30:00,59.12,59.2,58.46,58.48,1046337.0,48.8514,48.9175,48.306,48.3225,1046337.0
2016-03-03 10:00:00,58.5,58.53,58.2,58.34,947061.0,48.3391,48.3638,48.0912,48.2068,947061.0
2016-03-03 10:30:00,58.35,58.7,58.34,58.62,547403.0,48.2151,48.5043,48.2068,48.4382,547403.0
2016-03-03 11:00:00,58.63,58.64,58.33,58.34,474110.0,48.4465,48.4547,48.1986,48.2068,474110.0
2016-03-03 11:30:00,58.33,58.55,58.23,58.5,441891.0,48.1986,48.3804,48.1159,48.3391,441891.0
2016-03-03 12:00:00,58.5,58.53,58.4,58.41,330413.0,48.3391,48.3638,48.2564,48.2647,330413.0
2016-03-03 12:30:00,58.41,58.53,58.38,58.5,251028.0,48.2647,48.3638,48.2399,48.3391,251028.0
2016-03-03 13:00:00,58.49,58.63,58.46,58.63,340137.0,48.3308,48.4465,48.306,48.4465,340137.0
2016-03-03 13:30:00,58.63,58.79,58.62,58.75,395981.0,48.4465,48.5787,48.4382,48.5456,395981.0
2016-03-03 14:00:00,58.75,58.84,58.69,58.84,363204.0,48.5456,48.62,48.4961,48.62,363204.0
2016-03-03 14:30:00,58.84,58.98,58.77,58.93,487367.0,48.62,48.7357,48.5622,48.6944,487367.0
2016-03-03 15:00:00,58.93,59.05,58.86,58.91,532517.0,48.6944,48.7935,48.6365,48.6778,532517.0
2016-03-03 15:30:00,58.91,59.04,58.87,59.04,985169.0,48.6778,48.7853,48.6448,48.7853,985169.0
2016-03-04 09:30:00,59.14,59.19,58.23,58.54,916175.0,48.8679,48.9092,48.1159,48.3721,916175.0
2016-03-04 10:00:00,58.55,58.69,58.44,58.65,600125.0,48.3804,48.4961,48.2895,48.463,600125.0
2016-03-04 10:30:00,58.65,58.85,58.61,58.66,532117.0,48.463,48.6283,48.4299,48.4713,532117.0
2016-03-04 11:00:00,58.65,58.72,58.52,58.56,646701.0,48.463,48.5208,48.3556,48.3886,646701.0
2016-03-04 11:30:00,58.55,58.61,58.41,58.59,570123.0,48.3804,48.4299,48.2647,48.4134,570123.0
2016-03-04 12:00:00,58.59,58.63,58.51,58.53,491590.0,48.4134,48.4465,48.3473,48.3638,491590.0
2016-03-04 12:30:00,58.53,58.65,58.47,58.62,403829.0,48.3638,48.463,48.3143,48.4382,403829.0
2016-03-04 13:00:00,58.61,58.71,58.59,58.63,391922.0,48.4299,48.5126,48.4134,48.4465,391922.0
2016-03-04 13:30:00,58.63,58.71,58.62,58.68,495738.0,48.4465,48.5126,48.4382,48.4878,495738.0
2016-03-04 14:00:00,58.68,58.72,58.58,58.65,436219.0,48.4878,48.5208,48.4052,48.463,436219.0
2016-03-04 14:30:00,58.65,58.75,58.58,58.66,491548.0,48.463,48.5456,48.4052,48.4713,491548.0
2016-03-04 15:00:00,58.67,58.85,58.57,58.82,404551.0,48.4795,48.6283,48.3969,48.6035,404551.0
2016-03-04 15:30:00,58.83,58.87,58.62,58.7,870282.0,48.6117,48.6448,48.4382,48.5043,870282.0
2016-03-07 09:30:00,58.44,58.67,57.87,57.87,778236.0,48.2895,48.4795,47.8185,47.8185,778236.0
2016-03-07 10:00:00,57.85,58.11,57.68,57.76,707071.0,47.802,48.0168,47.6615,47.7276,707071.0
2016-03-07 10:30:00,57.76,57.81,57.55,57.68,785516.0,47.7276,47.7689,47.5541,47.6615,785516.0
2016-03-07 11:00:00,57.68,57.89,57.46,57.86,706592.0,47.6615,47.835,47.4797,47.8102,706592.0
2016-03-07 11:30:00,57.85,58.15,57.82,57.95,451644.0,47.802,48.0498,47.7772,47.8846,451644.0
2016-03-07 12:00:00,57.95,58.03,57.89,57.99,338275.0,47.8846,47.9507,47.835,47.9176,338275.0
2016-03-07 12:30:00,57.99,58.05,57.96,57.96,247834.0,47.9176,47.9672,47.8928,47.8928,247834.0
2016-03-07 13:00:00,57.97,58.04,57.83,57.83,279487.0,47.9011,47.959,47.7854,47.7854,279487.0
2016-03-07 13:30:00,57.84,57.96,57.77,57.79,352031.0,47.7937,47.8928,47.7358,47.7524,352031.0
2016-03-07 14:00:00,57.78,57.87,57.62,57.65,417460.0,47.7441,47.8185,47.6119,47.6367,417460.0
2016-03-07 14:30:00,57.64,57.74,57.42,57.56,553891.0,47.6284,47.7111,47.4466,47.5623,553891.0
2016-03-07 15:00:00,57.55,57.76,57.31,57.75,758775.0,47.5541,47.7276,47.3557,47.7193,758775.0
2016-03-07 15:30:00,57.75,58.02,57.73,58.0,1327853.0,47.7193,47.9424,47.7028,47.9259,1327853.0
2016-03-08 09:30:00,57.58,58.1,57.26,57.95,983363.0,47.5788,48.0085,47.3144,47.8846,983363.0
2016-03-08 10:00:00,57.94,58.2,57.77,57.89,558901.0,47.8763,48.0912,47.7358,47.835,558901.0
2016-03-08 10:30:00,57.88,58.07,57.74,57.84,492671.0,47.8267,47.9837,47.7111,47.7937,492671.0
2016-03-08 11:00:00,57.85,57.97,57.72,57.79,432659.0,47.802,47.9011,47.6945,47.7524,432659.0
2016-03-08 11:30:00,57.79,58.15,57.78,58.03,382340.0,47.7524,48.0498,47.7441,47.9507,382340.0
2016-03-08 12:00:00,58.03,58.23,57.96,58.13,411904.0,47.9507,48.1159,47.8928,48.0333,411904.0
2016-03-08 12:30:00,58.13,58.16,57.96,57.98,425286.0,48.0333,48.0581,47.8928,47.9094,425286.0
2016-03-08 13:00:00,57.98,58.04,57.89,57.99,349883.0,47.9094,47.959,47.835,47.9176,349883.0
2016-03-08 13:30:00,58.0,58.09,58.0,58.07,247608.0,47.9259,48.0003,47.9259,47.9837,247608.0
2016-03-08 14:00:00,58.07,58.07,57.72,57.77,362759.0,47.9837,47.9837,47.6945,47.7358,362759.0
2016-03-08 14:30:00,57.77,57.83,57.66,57.8,333123.0,47.7358,47.7854,47.645,47.7606,333123.0
2016-03-08 15:00:00,57.8,57.87,57.66,57.73,451608.0,47.7606,47.8185,47.645,47.7028,451608.0
2016-03-08 15:30:00,57.74,57.83,57.46,57.6,1432177.0,47.7111,47.7854,47.4797,47.5954,1432177.0
2016-03-09 09:30:00,57.79,57.97,57.5,57.91,667453.0,47.7524,47.9011,47.5127,47.8515,667453.0
2016-03-09 10:00:00,57.9,57.9,57.61,57.66,514064.0,47.8433,47.8433,47.6036,47.645,514064.0
2016-03-09 10:30:00,57.67,57.75,57.24,57.25,775276.0,47.6532,47.7193,47.2979,47.3062,775276.0
2016-03-09 11:00:00,57.25,57.42,57.24,57.3,456161.0,47.3062,47.4466,47.2979,47.3475,456161.0
2016-03-09 11:30:00,57.3,57.65,57.29,57.47,396734.0,47.3475,47.6367,47.3392,47.488,396734.0
2016-03-09 12:00:00,57.47,57.51,57.31,57.32,305388.0,47.488,47.521,47.3557,47.364,305388.0
2016-03-09 12:30:00,57.32,57.33,56.93,57.01,759578.0,47.364,47.3723,47.0417,47.1079,759578.0
2016-03-09 13:00:00,57.01,57.29,56.99,57.2,412273.0,47.1079,47.3392,47.0913,47.2649,412273.0
2016-03-09 13:30:00,57.19,57.4,57.18,57.33,275428.0,47.2566,47.4301,47.2483,47.3723,275428.0
2016-03-09 14:00:00,57.32,57.33,57.1,57.14,550844.0,47.364,47.3723,47.1822,47.2153,550844.0
2016-03-09 14:30:00,57.15,57.18,56.9,57.01,665264.0,47.2235,47.2483,47.017,47.1079,665264.0
2016-03-09 15:00:00,57.0,57.02,56.79,56.95,939844.0,47.0996,47.1161,46.9261,47.0583,939844.0
2016-03-09 15:30:00,56.94,57.08,56.83,57.07,1694315.0,47.05,47.1657,46.9591,47.1574,1694315.0
2016-03-10 09:30:00,57.51,57.83,57.26,57.79,747331.0,47.521,47.7854,47.3144,47.7524,747331.0
2016-03-10 10:00:00,57.79,57.86,57.55,57.82,621581.0,47.7524,47.8102,47.5541,47.7772,621581.0
2016-03-10 10:30:00,57.82,57.82,57.27,57.46,501883.0,47.7772,47.7772,47.3227,47.4797,501883.0
2016-03-10 11:00:00,57.46,57.61,57.21,57.37,427060.0,47.4797,47.6036,47.2731,47.4053,427060.0
2016-03-10 11:30:00,57.37,57.6,57.27,57.45,344658.0,47.4053,47.5954,47.3227,47.4714,344658.0
2016-03-10 12:00:00,57.45,57.61,57.31,57.39,244927.0,47.4714,47.6036,47.3557,47.4218,244927.0
2016-03-10 12:30:00,57.39,57.4,56.92,57.13,415657.0,47.4218,47.4301,47.0335,47.207,415657.0
2016-03-10 13:00:00,57.12,57.29,56.93,57.27,293937.0,47.1987,47.3392,47.0417,47.3227,293937.0
2016-03-10 13:30:00,57.25,57.26,57.05,57.11,258059.0,47.3062,47.3144,47.1409,47.1905,258059.0
2016-03-10 14:00:00,57.1,57.39,57.06,57.37,316529.0,47.1822,47.4218,47.1492,47.4053,316529.0
2016-03-10 14:30:00,57.36,57.57,57.24,57.48,400065.0,47.3971,47.5706,47.2979,47.4962,400065.0
2016-03-10 15:00:00,57.48,57.75,57.35,57.68,532172.0,47.4962,47.7193,47.3888,47.6615,532172.0
2016-03-10 15:30:00,57.68,57.69,57.4,57.53,750299.0,47.6615,47.6697,47.4301,47.5375,750299.0
2016-03-11 09:30:00,58.1,58.1,56.85,56.98,1429839.0,48.0085,48.0085,46.9756,47.0831,1429839.0
2016-03-11 10:00:00,56.98,57.0,56.71,56.78,1164883.0,47.0831,47.0996,46.86,46.9178,1164883.0
2016-03-11 10:30:00,56.79,56.88,56.57,56.66,1319210.0,46.9261,47.0004,46.7443,46.8186,1319210.0
2016-03-11 11:00:00,56.67,57.12,56.63,57.11,1244213.0,46.8269,47.1987,46.7939,47.1905,1244213.0
2016-03-11 11:30:00,57.11,57.22,56.98,57.05,699086.0,47.1905,47.2814,47.0831,47.1409,699086.0
2016-03-11 12:00:00,57.05,57.42,57.05,57.37,1088756.0,47.1409,47.4466,47.1409,47.4053,1088756.0
2016-03-11 12:30:00,57.37,57.45,57.35,57.45,623519.0,47.4053,47.4714,47.3888,47.4714,623519.0
2016-03-11 13:00:00,57.45,57.65,57.32,57.49,783497.0,47.4714,47.6367,47.364,47.5045,783497.0
2016-03-11 13:30:00,57.5,57.69,57.32,57.68,552698.0,47.5127,47.6697,47.364,47.6615,552698.0
2016-03-11 14:00:00,57.68,57.71,57.36,57.48,693587.0,47.6615,47.6863,47.3971,47.4962,693587.0
2016-03-11 14:30:00,57.49,57.66,57.49,57.51,586765.0,47.5045,47.645,47.5045,47.521,586765.0
2016-03-11 15:00:00,57.51,57.71,57.44,57.66,1087936.0,47.521,47.6863,47.4632,47.645,1087936.0
2016-03-11 15:30:00,57.65,57.68,57.56,57.59,2144530.0,47.6367,47.6615,47.5623,47.5871,2144530.0
2016-03-14 09:30:00,57.58,57.99,57.5,57.8,659930.0,47.5788,47.9176,47.5127,47.7606,659930.0
2016-03-14 10:00:00,57.79,58.15,57.75,58.13,560834.0,47.7524,48.0498,47.7193,48.0333,560834.0
2016-03-14 10:30:00,58.13,58.33,58.06,58.14,491048.0,48.0333,48.1986,47.9755,48.0416,491048.0
2016-03-14 11:00:00,58.14,58.27,58.12,58.21,346746.0,48.0416,48.149,48.0251,48.0994,346746.0
2016-03-14 11:30:00,58.2,58.41,58.14,58.33,353241.0,48.0912,48.2647,48.0416,48.1986,353241.0
2016-03-14 12:00:00,58.33,58.5,58.21,58.47,559694.0,48.1986,48.3391,48.0994,48.3143,559694.0
2016-03-14 12:30:00,58.46,58.58,58.42,58.48,441168.0,48.306,48.4052,48.2729,48.3225,441168.0
2016-03-14 13:00:00,58.48,58.53,58.45,58.51,332358.0,48.3225,48.3638,48.2977,48.3473,332358.0
2016-03-14 13:30:00,58.5,58.57,58.5,58.56,398617.0,48.3391,48.3969,48.3391,48.3886,398617.0
2016-03-14 14:00:00,58.56,58.58,58.36,58.5,646024.0,48.3886,48.4052,48.2234,48.3391,646024.0
2016-03-14 14:30:00,58.49,58.65,58.48,58.63,436940.0,48.3308,48.463,48.3225,48.4465,436940.0
2016-03-14 15:00:00,58.64,58.74,58.58,58.72,709837.0,48.4547,48.5374,48.4052,48.5208,709837.0
2016-03-14 15:30:00,58.72,58.78,58.57,58.65,1828142.0,48.5208,48.5704,48.3969,48.463,1828142.0
2016-03-15 09:30:00,58.28,58.6,58.17,58.48,1611162.0,48.1573,48.4217,48.0664,48.3225,1611162.0
2016-03-15 10:00:00,58.47,58.87,58.47,58.87,903908.0,48.3143,48.6448,48.3143,48.6448,903908.0
2016-03-15 10:30:00,58.87,58.96,58.66,58.67,1123164.0,48.6448,48.7192,48.4713,48.4795,1123164.0
2016-03-15 11:00:00,58.66,58.8,58.63,58.76,654522.0,48.4713,48.5869,48.4465,48.5539,654522.0
2016-03-15 11:30:00,58.76,58.83,58.74,58.78,931218.0,48.5539,48.6117,48.5374,48.5704,931218.0
2016-03-15 12:00:00,58.78,58.86,58.74,58.82,456210.0,48.5704,48.6365,48.5374,48.6035,456210.0
2016-03-15 12:30:00,58.82,58.83,58.76,58.82,480662.0,48.6035,48.6117,48.5539,48.6035,480662.0
2016-03-15 13:00:00,58.81,58.93,58.79,58.81,606522.0,48.5952,48.6944,48.5787,48.5952,606522.0
2016-03-15 13:30:00,58.82,58.92,58.81,58.91,633108.0,48.6035,48.6861,48.5952,48.6778,633108.0
2016-03-15 14:00:00,58.91,59.08,58.88,58.96,848076.0,48.6778,48.8183,48.653,48.7192,848076.0
2016-03-15 14:30:00,58.97,59.04,58.93,59.01,670194.0,48.7274,48.7853,48.6944,48.7605,670194.0
2016-03-15 15:00:00,59.0,59.05,58.97,59.01,913046.0,48.7522,48.7935,48.7274,48.7605,913046.0
2016-03-15 15:30:00,59.0,59.16,58.95,59.08,2463320.0,48.7522,48.8844,48.7109,48.8183,2463320.0
2016-03-16 09:30:00,58.66,59.05,58.65,58.96,549218.0,48.4713,48.7935,48.463,48.7192,549218.0
2016-03-16 10:00:00,58.95,58.95,58.76,58.82,440507.0,48.7109,48.7109,48.5539,48.6035,440507.0
2016-03-16 10:30:00,58.82,58.89,58.74,58.74,424482.0,48.6035,48.6613,48.5374,48.5374,424482.0
2016-03-16 11:00:00,58.74,58.77,58.69,58.75,358880.0,48.5374,48.5622,48.4961,48.5456,358880.0
2016-03-16 11:30:00,58.75,59.12,58.74,59.08,259602.0,48.5456,48.8514,48.5374,48.8183,259602.0
2016-03-16 12:00:00,59.08,59.27,59.07,59.2,387284.0,48.8183,48.9753,48.81,48.9175,387284.0
2016-03-16 12:30:00,59.19,59.22,58.88,58.98,288399.0,48.9092,48.934,48.653,48.7357,288399.0
2016-03-16 13:00:00,58.96,59.07,58.92,59.04,215280.0,48.7192,48.81,48.6861,48.7853,215280.0
2016-03-16 13:30:00,59.03,59.13,59.01,59.03,183262.0,48.777,48.8596,48.7605,48.777,183262.0
2016-03-16 14:00:00,59.03,59.69,59.03,59.54,672448.0,48.777,49.3224,48.777,49.1984,672448.0
2016-03-16 14:30:00,59.53,59.67,59.46,59.57,548762.0,49.1902,49.3058,49.1323,49.2232,548762.0
2016-03-16 15:00:00,59.56,59.82,59.55,59.73,823115.0,49.2149,49.4298,49.2067,49.3554,823115.0
2016-03-16 15:30:00,59.73,59.8,59.54,59.68,1792027.0,49.3554,49.4133,49.1984,49.3141,1792027.0
2016-03-17 09:30:00,59.47,59.79,59.37,59.61,667147.0,49.1406,49.405,49.0579,49.2563,667147.0
2016-03-17 10:00:00,59.61,59.9,59.49,59.76,536675.0,49.2563,49.4959,49.1571,49.3802,536675.0
2016-03-17 10:30:00,59.75,59.81,59.44,59.52,430714.0,49.3719,49.4215,49.1158,49.1819,430714.0
2016-03-17 11:00:00,59.52,59.72,59.46,59.72,348097.0,49.1819,49.3471,49.1323,49.3471,348097.0
2016-03-17 11:30:00,59.72,59.82,59.64,59.78,327585.0,49.3471,49.4298,49.281,49.3967,327585.0
2016-03-17 12:00:00,59.78,59.94,59.71,59.91,297184.0,49.3967,49.5289,49.3389,49.5041,297184.0
2016-03-17 12:30:00,59.91,59.98,59.86,59.88,261767.0,49.5041,49.562,49.4628,49.4794,261767.0
2016-03-17 13:00:00,59.89,59.94,59.81,59.89,365566.0,49.4876,49.5289,49.4215,49.4876,365566.0
2016-03-17 13:30:00,59.88,59.94,59.8,59.85,292965.0,49.4794,49.5289,49.4133,49.4546,292965.0
2016-03-17 14:00:00,59.85,59.87,59.77,59.81,279872.0,49.4546,49.4711,49.3885,49.4215,279872.0
2016-03-17 14:30:00,59.8,59.86,59.68,59.68,338570.0,49.4133,49.4628,49.3141,49.3141,338570.0
2016-03-17 15:00:00,59.69,59.76,59.61,59.69,398105.0,49.3224,49.3802,49.2563,49.3224,398105.0
2016-03-17 15:30:00,59.7,59.75,59.54,59.55,854956.0,49.3306,49.3719,49.1984,49.2067,854956.0
2016-03-18 09:30:00,59.87,60.19,59.68,59.8,3693174.0,49.4711,49.7355,49.3141,49.4133,3693174.0
2016-03-18 10:00:00,59.8,59.82,59.42,59.62,470611.0,49.4133,49.4298,49.0993,49.2645,470611.0
2016-03-18 10:30:00,59.63,60.14,59.63,60.12,382877.0,49.2728,49.6942,49.2728,49.6777,382877.0
2016-03-18 11:00:00,60.11,60.41,60.1,60.16,484838.0,49.6694,49.9173,49.6611,49.7107,484838.0
2016-03-18 11:30:00,60.17,60.45,60.14,60.23,412009.0,49.719,49.9504,49.6942,49.7686,412009.0
2016-03-18 12:00:00,60.23,60.36,60.23,60.27,370736.0,49.7686,49.876,49.7686,49.8016,370736.0
2016-03-18 12:30:00,60.26,60.28,60.1,60.12,184868.0,49.7934,49.8099,49.6611,49.6777,184868.0
2016-03-18 13:00:00,60.13,60.18,60.02,60.15,322189.0,49.6859,49.7273,49.595,49.7025,322189.0
2016-03-18 13:30:00,60.15,60.16,60.04,60.12,400731.0,49.7025,49.7107,49.6116,49.6777,400731.0
2016-03-18 14:00:00,60.11,60.17,60.08,60.12,278765.0,49.6694,49.719,49.6446,49.6777,278765.0
2016-03-18 14:30:00,60.12,60.19,60.1,60.15,666088.0,49.6777,49.7355,49.6611,49.7025,666088.0
2016-03-18 15:00:00,60.14,60.21,59.97,59.99,1890846.0,49.6942,49.752,49.5537,49.5703,1890846.0
2016-03-18 15:30:00,59.99,60.01,59.65,59.7,1680936.0,49.5703,49.5868,49.2893,49.3306,1680936.0
2016-03-21 09:30:00,59.56,59.87,59.2,59.33,795452.0,49.2149,49.4711,48.9175,49.0249,795452.0
2016-03-21 10:00:00,59.34,59.45,59.16,59.16,417070.0,49.0332,49.124,48.8844,48.8844,417070.0
2016-03-21 10:30:00,59.16,59.27,59.03,59.12,391474.0,48.8844,48.9753,48.777,48.8514,391474.0
2016-03-21 11:00:00,59.11,59.3,59.11,59.13,414470.0,48.8431,49.0001,48.8431,48.8596,414470.0
2016-03-21 11:30:00,59.14,59.34,59.11,59.28,259974.0,48.8679,49.0332,48.8431,48.9836,259974.0
2016-03-21 12:00:00,59.28,59.32,59.2,59.24,246966.0,48.9836,49.0166,48.9175,48.9505,246966.0
2016-03-21 12:30:00,59.24,59.27,59.07,59.07,274800.0,48.9505,48.9753,48.81,48.81,274800.0
2016-03-21 13:00:00,59.08,59.36,59.04,59.32,268396.0,48.8183,49.0497,48.7853,49.0166,268396.0
2016-03-21 13:30:00,59.32,59.32,59.07,59.07,260901.0,49.0166,49.0166,48.81,48.81,260901.0
2016-03-21 14:00:00,59.08,59.23,59.01,59.21,424890.0,48.8183,48.9423,48.7605,48.9257,424890.0
2016-03-21 14:30:00,59.22,59.29,59.1,59.29,376563.0,48.934,48.9918,48.8348,48.9918,376563.0
2016-03-21 15:00:00,59.28,59.29,59.13,59.13,389057.0,48.9836,48.9918,48.8596,48.8596,389057.0
2016-03-21 15:30:00,59.14,59.16,59.06,59.1,952169.0,48.8679,48.8844,48.8018,48.8348,952169.0
2016-03-22 09:30:00,59.0,59.07,58.57,58.84,597938.0,48.7522,48.81,48.3969,48.62,597938.0
2016-03-22 10:00:00,58.84,59.0,58.79,58.96,342974.0,48.62,48.7522,48.5787,48.7192,342974.0
2016-03-22 10:30:00,58.96,58.97,58.81,58.89,266644.0,48.7192,48.7274,48.5952,48.6613,266644.0
2016-03-22 11:00:00,58.88,58.93,58.87,58.9,246324.0,48.653,48.6944,48.6448,48.6696,246324.0
2016-03-22 11:30:00,58.9,59.0,58.85,58.92,387149.0,48.6696,48.7522,48.6283,48.6861,387149.0
2016-03-22 12:00:00,58.93,59.13,58.88,59.12,442823.0,48.6944,48.8596,48.653,48.8514,442823.0
2016-03-22 12:30:00,59.12,59.4,59.09,59.4,342438.0,48.8514,49.0827,48.8266,49.0827,342438.0
2016-03-22 13:00:00,59.4,59.44,59.31,59.44,220232.0,49.0827,49.1158,49.0084,49.1158,220232.0
2016-03-22 13:30:00,59.45,59.55,59.42,59.5,399669.0,49.124,49.2067,49.0993,49.1654,399669.0
2016-03-22 14:00:00,59.49,59.51,59.31,59.42,457526.0,49.1571,49.1736,49.0084,49.0993,457526.0
2016-03-22 14:30:00,59.43,59.53,59.42,59.5,408468.0,49.1075,49.1902,49.0993,49.1654,408468.0
2016-03-22 15:00:00,59.49,59.54,59.38,59.48,1210221.0,49.1571,49.1984,49.0662,49.1488,1210221.0
2016-03-22 15:30:00,59.48,59.53,59.35,59.38,892037.0,49.1488,49.1902,49.0414,49.0662,892037.0
2016-03-23 09:30:00,59.14,59.28,58.7,59.27,810495.0,48.8679,48.9836,48.5043,48.9753,810495.0
2016-03-23 10:00:00,59.27,59.4,59.22,59.24,284557.0,48.9753,49.0827,48.934,48.9505,284557.0
2016-03-23 10:30:00,59.23,59.34,59.11,59.14,310021.0,48.9423,49.0332,48.8431,48.8679,310021.0
2016-03-23 11:00:00,59.14,59.24,58.98,59.02,310080.0,48.8679,48.9505,48.7357,48.7687,310080.0
2016-03-23 11:30:00,59.03,59.21,58.94,59.05,322024.0,48.777,48.9257,48.7026,48.7935,322024.0
2016-03-23 12:00:00,59.06,59.17,59.02,59.11,250266.0,48.8018,48.8927,48.7687,48.8431,250266.0
2016-03-23 12:30:00,59.12,59.16,59.06,59.12,175010.0,48.8514,48.8844,48.8018,48.8514,175010.0
2016-03-23 13:00:00,59.13,59.23,59.11,59.19,228509.0,48.8596,48.9423,48.8431,48.9092,228509.0
2016-03-23 13:30:00,59.18,59.2,59.1,59.13,201754.0,48.9009,48.9175,48.8348,48.8596,201754.0
2016-03-23 14:00:00,59.12,59.18,59.01,59.06,221521.0,48.8514,48.9009,48.7605,48.8018,221521.0
2016-03-23 14:30:00,59.06,59.13,58.69,58.78,448390.0,48.8018,48.8596,48.4961,48.5704,448390.0
2016-03-23 15:00:00,58.79,58.87,58.71,58.87,328783.0,48.5787,48.6448,48.5126,48.6448,328783.0
2016-03-23 15:30:00,58.87,58.95,58.73,58.83,905531.0,48.6448,48.7109,48.5291,48.6117,905531.0
2016-03-24 09:30:00,58.7,58.79,58.39,58.75,615938.0,48.5043,48.5787,48.2482,48.5456,615938.0
2016-03-24 10:00:00,58.75,58.78,58.49,58.55,264997.0,48.5456,48.5704,48.3308,48.3804,264997.0
2016-03-24 10:30:00,58.54,58.69,58.48,58.61,285353.0,48.3721,48.4961,48.3225,48.4299,285353.0
2016-03-24 11:00:00,58.61,58.65,58.49,58.57,235863.0,48.4299,48.463,48.3308,48.3969,235863.0
2016-03-24 11:30:00,58.56,58.61,58.39,58.45,298984.0,48.3886,48.4299,48.2482,48.2977,298984.0
2016-03-24 12:00:00,58.45,58.59,58.42,58.45,192182.0,48.2977,48.4134,48.2729,48.2977,192182.0
2016-03-24 12:30:00,58.45,58.46,58.3,58.31,220542.0,48.2977,48.306,48.1738,48.1821,220542.0
2016-03-24 13:00:00,58.31,58.47,58.31,58.34,248792.0,48.1821,48.3143,48.1821,48.2068,248792.0
2016-03-24 13:30:00,58.35,58.41,58.28,58.32,452650.0,48.2151,48.2647,48.1573,48.1903,452650.0
2016-03-24 14:00:00,58.32,58.46,58.32,58.43,336080.0,48.1903,48.306,48.1903,48.2812,336080.0
2016-03-24 14:30:00,58.43,58.46,58.32,58.39,354509.0,48.2812,48.306,48.1903,48.2482,354509.0
2016-03-24 15:00:00,58.39,58.4,58.29,58.31,365061.0,48.2482,48.2564,48.1655,48.1821,365061.0
2016-03-24 15:30:00,58.31,58.47,58.3,58.35,824348.0,48.1821,48.3143,48.1738,48.2151,824348.0
2016-03-28 09:30:00,58.56,58.98,58.4,58.95,577165.0,48.3886,48.7357,48.2564,48.7109,577165.0
2016-03-28 10:00:00,58.96,59.34,58.92,59.26,625551.0,48.7192,49.0332,48.6861,48.967,625551.0
2016-03-28 10:30:00,59.26,59.37,59.05,59.1,497713.0,48.967,49.0579,48.7935,48.8348,497713.0
2016-03-28 11:00:00,59.1,59.24,59.08,59.17,214517.0,48.8348,48.9505,48.8183,48.8927,214517.0
2016-03-28 11:30:00,59.18,59.41,59.18,59.4,234898.0,48.9009,49.091,48.9009,49.0827,234898.0
2016-03-28 12:00:00,59.4,59.45,59.3,59.39,231509.0,49.0827,49.124,49.0001,49.0745,231509.0
2016-03-28 12:30:00,59.39,59.47,59.3,59.3,306487.0,49.0745,49.1406,49.0001,49.0001,306487.0
2016-03-28 13:00:00,59.3,59.33,59.14,59.15,142405.0,49.0001,49.0249,48.8679,48.8762,142405.0
2016-03-28 13:30:00,59.16,59.31,59.12,59.31,209927.0,48.8844,49.0084,48.8514,49.0084,209927.0
2016-03-28 14:00:00,59.3,59.42,59.22,59.22,219295.0,49.0001,49.0993,48.934,48.934,219295.0
2016-03-28 14:30:00,59.22,59.24,58.98,59.09,257388.0,48.934,48.9505,48.7357,48.8266,257388.0
2016-03-28 15:00:00,59.08,59.19,59.03,59.08,250004.0,48.8183,48.9092,48.777,48.8183,250004.0
2016-03-28 15:30:00,59.09,59.12,58.89,58.96,574899.0,48.8266,48.8514,48.6613,48.7192,574899.0
2016-03-29 09:30:00,58.82,59.44,58.82,59.4,612398.0,48.6035,49.1158,48.6035,49.0827,612398.0
2016-03-29 10:00:00,59.41,59.49,59.3,59.48,437322.0,49.091,49.1571,49.0001,49.1488,437322.0
2016-03-29 10:30:00,59.47,59.58,59.33,59.47,387673.0,49.1406,49.2315,49.0249,49.1406,387673.0
2016-03-29 11:00:00,59.47,59.48,59.26,59.37,312272.0,49.1406,49.1488,48.967,49.0579,312272.0
2016-03-29 11:30:00,59.37,59.38,59.19,59.3,208940.0,49.0579,49.0662,48.9092,49.0001,208940.0
2016-03-29 12:00:00,59.3,59.41,59.13,59.39,339983.0,49.0001,49.091,48.8596,49.0745,339983.0
2016-03-29 12:30:00,59.4,59.51,59.36,59.49,298636.0,49.0827,49.1736,49.0497,49.1571,298636.0
2016-03-29 13:00:00,59.5,59.54,59.38,59.48,223879.0,49.1654,49.1984,49.0662,49.1488,223879.0
2016-03-29 13:30:00,59.47,59.52,59.42,59.47,213714.0,49.1406,49.1819,49.0993,49.1406,213714.0
2016-03-29 14:00:00,59.47,59.74,59.44,59.69,383538.0,49.1406,49.3637,49.1158,49.3224,383538.0
2016-03-29 14:30:00,59.68,59.71,59.52,59.55,325718.0,49.3141,49.3389,49.1819,49.2067,325718.0
2016-03-29 15:00:00,59.55,59.72,59.53,59.6,360289.0,49.2067,49.3471,49.1902,49.248,360289.0
2016-03-29 15:30:00,59.6,59.67,59.52,59.55,999332.0,49.248,49.3058,49.1819,49.2067,999332.0
2016-03-30 09:30:00,60.0,60.21,59.82,59.86,622110.0,49.5785,49.752,49.4298,49.4628,622110.0
2016-03-30 10:00:00,59.87,59.91,59.66,59.88,335680.0,49.4711,49.5041,49.2976,49.4794,335680.0
2016-03-30 10:30:00,59.89,59.93,59.69,59.71,262738.0,49.4876,49.5207,49.3224,49.3389,262738.0
2016-03-30 11:00:00,59.71,59.83,59.51,59.6,354060.0,49.3389,49.438,49.1736,49.248,354060.0
2016-03-30 11:30:00,59.59,59.73,59.53,59.72,194818.0,49.2397,49.3554,49.1902,49.3471,194818.0
2016-03-30 12:00:00,59.72,59.75,59.55,59.7,165172.0,49.3471,49.3719,49.2067,49.3306,165172.0
2016-03-30 12:30:00,59.7,59.86,59.62,59.85,144557.0,49.3306,49.4628,49.2645,49.4546,144557.0
2016-03-30 13:00:00,59.85,60.0,59.84,59.94,297183.0,49.4546,49.5785,49.4463,49.5289,297183.0
2016-03-30 13:30:00,59.94,60.12,59.87,59.9,538762.0,49.5289,49.6777,49.4711,49.4959,538762.0
2016-03-30 14:00:00,59.89,60.0,59.84,59.99,274189.0,49.4876,49.5785,49.4463,49.5703,274189.0
2016-03-30 14:30:00,59.99,60.06,59.92,60.02,274131.0,49.5703,49.6281,49.5124,49.595,274131.0
2016-03-30 15:00:00,60.02,60.26,60.01,60.2,465817.0,49.595,49.7934,49.5868,49.7438,465817.0
2016-03-30 15:30:00,60.2,60.21,59.97,60.01,730619.0,49.7438,49.752,49.5537,49.5868,730619.0
2016-03-31 09:30:00,59.9,60.21,59.77,59.98,516402.0,49.4959,49.752,49.3885,49.562,516402.0
2016-03-31 10:00:00,59.97,59.98,59.82,59.89,279429.0,49.5537,49.562,49.4298,49.4876,279429.0
2016-03-31 10:30:00,59.89,60.1,59.87,60.01,261301.0,49.4876,49.6611,49.4711,49.5868,261301.0
2016-03-31 11:00:00,60.0,60.11,59.93,60.08,240816.0,49.5785,49.6694,49.5207,49.6446,240816.0
2016-03-31 11:30:00,60.08,60.15,60.0,60.06,155707.0,49.6446,49.7025,49.5785,49.6281,155707.0
2016-03-31 12:00:00,60.07,60.17,60.06,60.1,161651.0,49.6364,49.719,49.6281,49.6611,161651.0
2016-03-31 12:30:00,60.09,60.1,59.98,60.02,151952.0,49.6529,49.6611,49.562,49.595,151952.0
2016-03-31 13:00:00,60.02,60.06,59.96,60.01,126797.0,49.595,49.6281,49.5455,49.5868,126797.0
2016-03-31 13:30:00,60.02,60.02,59.86,59.9,160293.0,49.595,49.595,49.4628,49.4959,160293.0
2016-03-31 14:00:00,59.9,59.95,59.83,59.86,273370.0,49.4959,49.5372,49.438,49.4628,273370.0
2016-03-31 14:30:00,59.85,59.96,59.77,59.8,536669.0,49.4546,49.5455,49.3885,49.4133,536669.0
2016-03-31 15:00:00,59.8,59.82,59.74,59.82,288599.0,49.4133,49.4298,49.3637,49.4298,288599.0
2016-03-31 15:30:00,59.82,59.89,59.68,59.7,784323.0,49.4298,49.4876,49.3141,49.3306,784323.0
2016-04-01 09:30:00,59.61,60.1,59.41,60.07,930199.0,49.2563,49.6611,49.091,49.6364,930199.0
2016-04-01 10:00:00,60.05,60.16,59.89,59.99,502758.0,49.6198,49.7107,49.4876,49.5703,502758.0
2016-04-01 10:30:00,60.0,60.47,59.96,60.46,560393.0,49.5785,49.9669,49.5455,49.9586,560393.0
2016-04-01 11:00:00,60.46,60.77,60.42,60.71,564991.0,49.9586,50.2148,49.9256,50.1652,564991.0
2016-04-01 11:30:00,60.72,60.91,60.67,60.78,435854.0,50.1735,50.3305,50.1321,50.223,435854.0
2016-04-01 12:00:00,60.79,60.88,60.73,60.76,554169.0,50.2313,50.3057,50.1817,50.2065,554169.0
2016-04-01 12:30:00,60.75,60.8,60.64,60.64,237390.0,50.1982,50.2396,50.1074,50.1074,237390.0
2016-04-01 13:00:00,60.65,60.8,60.58,60.78,221803.0,50.1156,50.2396,50.0578,50.223,221803.0
2016-04-01 13:30:00,60.79,60.98,60.76,60.94,666732.0,50.2313,50.3883,50.2065,50.3552,666732.0
2016-04-01 14:00:00,60.95,61.04,60.89,61.02,611766.0,50.3635,50.4379,50.3139,50.4214,611766.0
2016-04-01 14:30:00,61.03,61.17,61.03,61.03,682074.0,50.4296,50.5453,50.4296,50.4296,682074.0
2016-04-01 15:00:00,61.04,61.1,60.96,60.99,542688.0,50.4379,50.4875,50.3718,50.3966,542688.0
2016-04-01 15:30:00,61.0,61.16,60.97,61.01,1079602.0,50.4048,50.537,50.38,50.4131,1079602.0
2016-04-04 09:30:00,61.1,61.18,60.4,60.5,652632.0,50.4875,50.5536,49.909,49.9917,652632.0
2016-04-04 10:00:00,60.52,60.68,60.44,60.5,444185.0,50.0082,50.1404,49.9421,49.9917,444185.0
2016-04-04 10:30:00,60.51,60.62,60.42,60.53,346969.0,49.9999,50.0908,49.9256,50.0165,346969.0
2016-04-04 11:00:00,60.53,60.6,60.45,60.48,235734.0,50.0165,50.0743,49.9504,49.9751,235734.0
2016-04-04 11:30:00,60.48,60.58,60.42,60.46,201405.0,49.9751,50.0578,49.9256,49.9586,201405.0
2016-04-04 12:00:00,60.45,60.66,60.44,60.61,147986.0,49.9504,50.1239,49.9421,50.0826,147986.0
2016-04-04 12:30:00,60.6,60.77,60.53,60.61,230904.0,50.0743,50.2148,50.0165,50.0826,230904.0
2016-04-04 13:00:00,60.61,60.68,60.51,60.64,263317.0,50.0826,50.1404,49.9999,50.1074,263317.0
2016-04-04 13:30:00,60.65,60.65,60.4,60.41,254390.0,50.1156,50.1156,49.909,49.9173,254390.0
2016-04-04 14:00:00,60.42,60.42,60.17,60.36,404812.0,49.9256,49.9256,49.719,49.876,404812.0
2016-04-04 14:30:00,60.36,60.43,60.25,60.26,250501.0,49.876,49.9338,49.7851,49.7934,250501.0
2016-04-04 15:00:00,60.25,60.3,60.12,60.12,321003.0,49.7851,49.8264,49.6777,49.6777,321003.0
2016-04-04 15:30:00,60.12,60.25,60.08,60.25,959021.0,49.6777,49.7851,49.6446,49.7851,959021.0
2016-04-05 09:30:00,59.88,60.08,59.44,59.92,689025.0,49.4794,49.6446,49.1158,49.5124,689025.0
2016-04-05 10:00:00,59.95,60.16,59.92,60.08,375087.0,49.5372,49.7107,49.5124,49.6446,375087.0
2016-04-05 10:30:00,60.08,60.11,59.75,59.83,297912.0,49.6446,49.6694,49.3719,49.438,297912.0
2016-04-05 11:00:00,59.83,59.93,59.72,59.77,268671.0,49.438,49.5207,49.3471,49.3885,268671.0
2016-04-05 11:30:00,59.77,59.82,59.52,59.65,224841.0,49.3885,49.4298,49.1819,49.2893,224841.0
2016-04-05 12:00:00,59.65,59.75,59.5,59.52,211558.0,49.2893,49.3719,49.1654,49.1819,211558.0
2016-04-05 12:30:00,59.51,59.68,59.48,59.67,148355.0,49.1736,49.3141,49.1488,49.3058,148355.0
2016-04-05 13:00:00,59.67,59.93,59.63,59.92,178349.0,49.3058,49.5207,49.2728,49.5124,178349.0
2016-04-05 13:30:00,59.92,60.09,59.86,60.01,207428.0,49.5124,49.6529,49.4628,49.5868,207428.0
2016-04-05 14:00:00,60.01,60.14,59.93,60.13,210321.0,49.5868,49.6942,49.5207,49.6859,210321.0
2016-04-05 14:30:00,60.12,60.23,60.1,60.19,282557.0,49.6777,49.7686,49.6611,49.7355,282557.0
2016-04-05 15:00:00,60.19,60.21,60.06,60.15,250868.0,49.7355,49.752,49.6281,49.7025,250868.0
2016-04-05 15:30:00,60.15,60.21,59.96,60.04,643358.0,49.7025,49.752,49.5455,49.6116,643358.0
2016-04-06 09:30:00,60.02,60.36,59.91,60.27,502177.0,49.595,49.876,49.5041,49.8016,502177.0
2016-04-06 10:00:00,60.27,60.38,60.22,60.36,331057.0,49.8016,49.8925,49.7603,49.876,331057.0
2016-04-06 10:30:00,60.37,60.55,60.34,60.55,337166.0,49.8842,50.033,49.8595,50.033,337166.0
2016-04-06 11:00:00,60.54,60.65,60.47,60.61,334685.0,50.0247,50.1156,49.9669,50.0826,334685.0
2016-04-06 11:30:00,60.61,60.63,60.45,60.57,248082.0,50.0826,50.0991,49.9504,50.0495,248082.0
2016-04-06 12:00:00,60.57,60.71,60.56,60.7,244171.0,50.0495,50.1652,50.0412,50.1569,244171.0
2016-04-06 12:30:00,60.7,60.73,60.66,60.68,245568.0,50.1569,50.1817,50.1239,50.1404,245568.0
2016-04-06 13:00:00,60.68,60.84,60.67,60.75,329779.0,50.1404,50.2726,50.1321,50.1982,329779.0
2016-04-06 13:30:00,60.75,60.8,60.69,60.72,205444.0,50.1982,50.2396,50.1487,50.1735,205444.0
2016-04-06 14:00:00,60.72,60.74,60.52,60.62,290891.0,50.1735,50.19,50.0082,50.0908,290891.0
2016-04-06 14:30:00,60.61,60.75,60.53,60.74,275050.0,50.0826,50.1982,50.0165,50.19,275050.0
2016-04-06 15:00:00,60.74,60.88,60.69,60.79,361602.0,50.19,50.3057,50.1487,50.2313,361602.0
2016-04-06 15:30:00,60.79,60.91,60.75,60.83,795204.0,50.2313,50.3305,50.1982,50.2644,795204.0
2016-04-07 09:30:00,60.62,61.26,60.54,61.14,811902.0,50.0908,50.6197,50.0247,50.5205,811902.0
2016-04-07 10:00:00,61.14,61.3,60.92,60.92,658183.0,50.5205,50.6527,50.3387,50.3387,658183.0
2016-04-07 10:30:00,60.91,61.09,60.87,61.08,384025.0,50.3305,50.4792,50.2974,50.4709,384025.0
2016-04-07 11:00:00,61.09,61.1,60.85,60.98,353377.0,50.4792,50.4875,50.2809,50.3883,353377.0
2016-04-07 11:30:00,60.97,61.1,60.92,60.98,393932.0,50.38,50.4875,50.3387,50.3883,393932.0
2016-04-07 12:00:00,60.98,61.12,60.97,61.09,537004.0,50.3883,50.504,50.38,50.4792,537004.0
2016-04-07 12:30:00,61.09,61.33,61.05,61.31,528159.0,50.4792,50.6775,50.4461,50.661,528159.0
2016-04-07 13:00:00,61.3,61.54,61.26,61.49,518204.0,50.6527,50.851,50.6197,50.8097,518204.0
2016-04-07 13:30:00,61.48,61.49,61.13,61.19,373207.0,50.8015,50.8097,50.5122,50.5618,373207.0
2016-04-07 14:00:00,61.18,61.19,60.9,60.96,526888.0,50.5536,50.5618,50.3222,50.3718,526888.0
2016-04-07 14:30:00,60.97,61.03,60.84,60.85,409306.0,50.38,50.4296,50.2726,50.2809,409306.0
2016-04-07 15:00:00,60.85,61.11,60.8,61.07,449898.0,50.2809,50.4957,50.2396,50.4627,449898.0
2016-04-07 15:30:00,61.07,61.25,61.04,61.18,963916.0,50.4627,50.6114,50.4379,50.5536,963916.0
2016-04-08 09:30:00,61.44,61.64,61.1,61.39,555633.0,50.7684,50.9337,50.4875,50.7271,555633.0
2016-04-08 10:00:00,61.4,61.41,61.22,61.25,359821.0,50.7353,50.7436,50.5866,50.6114,359821.0
2016-04-08 10:30:00,61.26,61.3,61.06,61.08,351042.0,50.6197,50.6527,50.4544,50.4709,351042.0
2016-04-08 11:00:00,61.09,61.26,61.05,61.12,307172.0,50.4792,50.6197,50.4461,50.504,307172.0
2016-04-08 11:30:00,61.11,61.16,60.81,60.95,312940.0,50.4957,50.537,50.2478,50.3635,312940.0
2016-04-08 12:00:00,60.94,60.99,60.71,60.75,225004.0,50.3552,50.3966,50.1652,50.1982,225004.0
2016-04-08 12:30:00,60.74,61.02,60.7,60.93,139137.0,50.19,50.4214,50.1569,50.347,139137.0
2016-04-08 13:00:00,60.93,60.99,60.87,60.93,112879.0,50.347,50.3966,50.2974,50.347,112879.0
2016-04-08 13:30:00,60.92,61.16,60.88,61.16,177186.0,50.3387,50.537,50.3057,50.537,177186.0
2016-04-08 14:00:00,61.16,61.2,60.96,61.01,351276.0,50.537,50.5701,50.3718,50.4131,351276.0
2016-04-08 14:30:00,61.01,61.09,60.95,61.02,281764.0,50.4131,50.4792,50.3635,50.4214,281764.0
2016-04-08 15:00:00,61.02,61.03,60.86,60.95,328853.0,50.4214,50.4296,50.2891,50.3635,328853.0
2016-04-08 15:30:00,60.94,61.05,60.86,61.04,694181.0,50.3552,50.4461,50.2891,50.4379,694181.0
2016-04-11 09:30:00,61.22,61.5,60.98,61.01,517175.0,50.5866,50.818,50.3883,50.4131,517175.0
2016-04-11 10:00:00,61.03,61.19,60.97,61.08,285251.0,50.4296,50.5618,50.38,50.4709,285251.0
2016-04-11 10:30:00,61.09,61.13,60.85,60.88,349389.0,50.4792,50.5122,50.2809,50.3057,349389.0
2016-04-11 11:00:00,60.88,61.2,60.78,61.17,310883.0,50.3057,50.5701,50.223,50.5453,310883.0
2016-04-11 11:30:00,61.17,61.18,60.92,61.07,175905.0,50.5453,50.5536,50.3387,50.4627,175905.0
2016-04-11 12:00:00,61.08,61.26,60.99,61.23,197697.0,50.4709,50.6197,50.3966,50.5949,197697.0
2016-04-11 12:30:00,61.23,61.33,61.13,61.31,208053.0,50.5949,50.6775,50.5122,50.661,208053.0
2016-04-11 13:00:00,61.3,61.35,61.2,61.22,416611.0,50.6527,50.694,50.5701,50.5866,416611.0
2016-04-11 13:30:00,61.22,61.32,61.16,61.28,245104.0,50.5866,50.6692,50.537,50.6362,245104.0
2016-04-11 14:00:00,61.29,61.46,61.2,61.37,414782.0,50.6445,50.7849,50.5701,50.7106,414782.0
2016-04-11 14:30:00,61.37,61.42,61.28,61.37,339976.0,50.7106,50.7519,50.6362,50.7106,339976.0
2016-04-11 15:00:00,61.37,61.37,61.13,61.15,836027.0,50.7106,50.7106,50.5122,50.5288,836027.0
2016-04-11 15:30:00,61.16,61.21,60.9,60.9,883370.0,50.537,50.5783,50.3222,50.3222,883370.0
2016-04-12 09:30:00,58.95,59.26,58.8,58.88,3122658.0,48.7109,48.967,48.5869,48.653,3122658.0
2016-04-12 10:00:00,58.87,58.89,58.37,58.73,1891114.0,48.6448,48.6613,48.2316,48.5291,1891114.0
2016-04-12 10:30:00,58.72,59.51,58.7,59.36,1562675.0,48.5208,49.1736,48.5043,49.0497,1562675.0
2016-04-12 11:00:00,59.37,59.4,59.03,59.28,1007654.0,49.0579,49.0827,48.777,48.9836,1007654.0
2016-04-12 11:30:00,59.27,59.43,59.06,59.07,670597.0,48.9753,49.1075,48.8018,48.81,670597.0
2016-04-12 12:00:00,59.07,59.08,58.93,58.99,656161.0,48.81,48.8183,48.6944,48.7439,656161.0
2016-04-12 12:30:00,58.99,59.29,58.98,59.26,670481.0,48.7439,48.9918,48.7357,48.967,670481.0
2016-04-12 13:00:00,59.26,59.35,59.03,59.05,417533.0,48.967,49.0414,48.777,48.7935,417533.0
2016-04-12 13:30:00,59.04,59.24,58.98,59.2,641966.0,48.7853,48.9505,48.7357,48.9175,641966.0
2016-04-12 14:00:00,59.19,59.4,59.13,59.37,605559.0,48.9092,49.0827,48.8596,49.0579,605559.0
2016-04-12 14:30:00,59.37,59.59,59.35,59.46,722187.0,49.0579,49.2397,49.0414,49.1323,722187.0
2016-04-12 15:00:00,59.46,59.68,59.44,59.46,1114711.0,49.1323,49.3141,49.1158,49.1323,1114711.0
2016-04-12 15:30:00,59.46,59.51,59.35,59.5,1825222.0,49.1323,49.1736,49.0414,49.1654,1825222.0
2016-04-13 09:30:00,60.2,61.08,60.16,60.97,1839348.0,49.7438,50.4709,49.7107,50.38,1839348.0
2016-04-13 10:00:00,60.96,60.99,60.28,60.33,694127.0,50.3718,50.3966,49.8099,49.8512,694127.0
2016-04-13 10:30:00,60.35,60.42,60.07,60.09,544596.0,49.8677,49.9256,49.6364,49.6529,544596.0
2016-04-13 11:00:00,60.07,60.16,59.91,59.98,497569.0,49.6364,49.7107,49.5041,49.562,497569.0
2016-04-13 11:30:00,59.99,60.32,59.94,60.28,759486.0,49.5703,49.8429,49.5289,49.8099,759486.0
2016-04-13 12:00:00,60.28,60.4,60.05,60.05,465980.0,49.8099,49.909,49.6198,49.6198,465980.0
2016-04-13 12:30:00,60.06,60.14,59.95,59.99,451881.0,49.6281,49.6942,49.5372,49.5703,451881.0
2016-04-13 13:00:00,59.99,60.01,59.75,59.76,395916.0,49.5703,49.5868,49.3719,49.3802,395916.0
2016-04-13 13:30:00,59.76,60.02,59.75,59.94,325966.0,49.3802,49.595,49.3719,49.5289,325966.0
2016-04-13 14:00:00,59.94,60.22,59.92,59.98,613629.0,49.5289,49.7603,49.5124,49.562,613629.0
2016-04-13 14:30:00,60.0,60.08,59.94,59.96,295698.0,49.5785,49.6446,49.5289,49.5455,295698.0
2016-04-13 15:00:00,59.96,60.22,59.94,60.0,581253.0,49.5455,49.7603,49.5289,49.5785,581253.0
2016-04-13 15:30:00,60.01,60.23,60.0,60.21,917234.0,49.5868,49.7686,49.5785,49.752,917234.0
2016-04-14 09:30:00,60.26,60.4,59.91,60.22,734531.0,49.7934,49.909,49.5041,49.7603,734531.0
2016-04-14 10:00:00,60.22,60.29,60.0,60.24,447285.0,49.7603,49.8181,49.5785,49.7768,447285.0
2016-04-14 10:30:00,60.25,60.34,60.18,60.2,461837.0,49.7851,49.8595,49.7273,49.7438,461837.0
2016-04-14 11:00:00,60.19,60.25,60.0,60.01,320532.0,49.7355,49.7851,49.5785,49.5868,320532.0
2016-04-14 11:30:00,60.02,60.31,60.01,60.28,229800.0,49.595,49.8347,49.5868,49.8099,229800.0
2016-04-14 12:00:00,60.27,60.38,60.24,60.3,252003.0,49.8016,49.8925,49.7768,49.8264,252003.0
2016-04-14 12:30:00,60.29,60.32,60.22,60.29,190395.0,49.8181,49.8429,49.7603,49.8181,190395.0
2016-04-14 13:00:00,60.28,60.34,60.22,60.27,170831.0,49.8099,49.8595,49.7603,49.8016,170831.0
2016-04-14 13:30:00,60.27,60.28,60.08,60.13,174140.0,49.8016,49.8099,49.6446,49.6859,174140.0
2016-04-14 14:00:00,60.13,60.19,60.05,60.05,282745.0,49.6859,49.7355,49.6198,49.6198,282745.0
2016-04-14 14:30:00,60.05,60.21,60.01,60.14,250401.0,49.6198,49.752,49.5868,49.6942,250401.0
2016-04-14 15:00:00,60.14,60.2,60.08,60.15,262256.0,49.6942,49.7438,49.6446,49.7025,262256.0
2016-04-14 15:30:00,60.14,60.23,60.1,60.14,544134.0,49.6942,49.7686,49.6611,49.6942,544134.0
2016-04-15 09:30:00,60.24,60.52,60.01,60.49,1032105.0,49.7768,50.0082,49.5868,49.9834,1032105.0
2016-04-15 10:00:00,60.48,60.51,60.29,60.32,392813.0,49.9751,49.9999,49.8181,49.8429,392813.0
2016-04-15 10:30:00,60.32,60.51,60.3,60.45,262204.0,49.8429,49.9999,49.8264,49.9504,262204.0
2016-04-15 11:00:00,60.45,60.51,60.38,60.48,209882.0,49.9504,49.9999,49.8925,49.9751,209882.0
2016-04-15 11:30:00,60.48,60.5,60.4,60.44,240129.0,49.9751,49.9917,49.909,49.9421,240129.0
2016-04-15 12:00:00,60.43,60.57,60.4,60.57,251678.0,49.9338,50.0495,49.909,50.0495,251678.0
2016-04-15 12:30:00,60.57,60.57,60.46,60.48,162651.0,50.0495,50.0495,49.9586,49.9751,162651.0
2016-04-15 13:00:00,60.48,60.5,60.41,60.43,234844.0,49.9751,49.9917,49.9173,49.9338,234844.0
2016-04-15 13:30:00,60.42,60.52,60.4,60.42,247688.0,49.9256,50.0082,49.909,49.9256,247688.0
2016-04-15 14:00:00,60.43,60.55,60.33,60.54,334464.0,49.9338,50.033,49.8512,50.0247,334464.0
2016-04-15 14:30:00,60.54,60.63,60.49,60.6,275045.0,50.0247,50.0991,49.9834,50.0743,275045.0
2016-04-15 15:00:00,60.6,60.61,60.51,60.53,289067.0,50.0743,50.0826,49.9999,50.0165,289067.0
2016-04-15 15:30:00,60.54,60.59,60.48,60.51,764188.0,50.0247,50.066,49.9751,49.9999,764188.0
2016-04-18 09:30:00,60.64,61.01,60.53,60.66,621281.0,50.1074,50.4131,50.0165,50.1239,621281.0
2016-04-18 10:00:00,60.66,61.05,60.64,61.03,611306.0,50.1239,50.4461,50.1074,50.4296,611306.0
2016-04-18 10:30:00,61.03,61.07,60.87,60.87,580804.0,50.4296,50.4627,50.2974,50.2974,580804.0
2016-04-18 11:00:00,60.87,60.88,60.45,60.47,333287.0,50.2974,50.3057,49.9504,49.9669,333287.0
2016-04-18 11:30:00,60.47,60.63,60.35,60.59,384357.0,49.9669,50.0991,49.8677,50.066,384357.0
2016-04-18 12:00:00,60.59,60.66,60.5,60.59,206780.0,50.066,50.1239,49.9917,50.066,206780.0
2016-04-18 12:30:00,60.6,60.89,60.6,60.75,403898.0,50.0743,50.3139,50.0743,50.1982,403898.0
2016-04-18 13:00:00,60.74,60.85,60.69,60.77,350904.0,50.19,50.2809,50.1487,50.2148,350904.0
2016-04-18 13:30:00,60.78,60.85,60.72,60.82,321785.0,50.223,50.2809,50.1735,50.2561,321785.0
2016-04-18 14:00:00,60.82,60.95,60.72,60.93,400111.0,50.2561,50.3635,50.1735,50.347,400111.0
2016-04-18 14:30:00,60.92,60.95,60.87,60.93,195363.0,50.3387,50.3635,50.2974,50.347,195363.0
2016-04-18 15:00:00,60.93,60.98,60.88,60.97,293958.0,50.347,50.3883,50.3057,50.38,293958.0
2016-04-18 15:30:00,60.96,61.05,60.82,60.89,1349318.0,50.3718,50.4461,50.2561,50.3139,1349318.0
2016-04-19 09:30:00,61.16,61.25,60.73,60.77,734422.0,50.537,50.6114,50.1817,50.2148,734422.0
2016-04-19 10:00:00,60.77,60.88,60.73,60.78,360485.0,50.2148,50.3057,50.1817,50.223,360485.0
2016-04-19 10:30:00,60.78,60.94,60.78,60.92,438895.0,50.223,50.3552,50.223,50.3387,438895.0
2016-04-19 11:00:00,60.91,61.09,60.91,61.04,476566.0,50.3305,50.4792,50.3305,50.4379,476566.0
2016-04-19 11:30:00,61.03,61.22,60.88,60.89,357328.0,50.4296,50.5866,50.3057,50.3139,357328.0
2016-04-19 12:00:00,60.89,60.89,60.5,60.53,608473.0,50.3139,50.3139,49.9917,50.0165,608473.0
2016-04-19 12:30:00,60.53,60.64,60.48,60.6,386904.0,50.0165,50.1074,49.9751,50.0743,386904.0
2016-04-19 13:00:00,60.6,60.72,60.54,60.64,415683.0,50.0743,50.1735,50.0247,50.1074,415683.0
2016-04-19 13:30:00,60.64,60.72,60.63,60.69,273449.0,50.1074,50.1735,50.0991,50.1487,273449.0
2016-04-19 14:00:00,60.7,60.82,60.69,60.71,300035.0,50.1569,50.2561,50.1487,50.1652,300035.0
2016-04-19 14:30:00,60.71,60.79,60.68,60.74,318523.0,50.1652,50.2313,50.1404,50.19,318523.0
2016-04-19 15:00:00,60.73,60.93,60.65,60.9,684513.0,50.1817,50.347,50.1156,50.3222,684513.0
2016-04-19 15:30:00,60.9,60.95,60.76,60.9,806379.0,50.3222,50.3635,50.2065,50.3222,806379.0
2016-04-20 09:30:00,61.04,61.28,60.91,61.05,480578.0,50.4379,50.6362,50.3305,50.4461,480578.0
2016-04-20 10:00:00,61.07,61.2,61.0,61.11,449262.0,50.4627,50.5701,50.4048,50.4957,449262.0
2016-04-20 10:30:00,61.12,61.14,60.85,60.97,329076.0,50.504,50.5205,50.2809,50.38,329076.0
2016-04-20 11:00:00,60.98,61.39,60.98,61.37,279252.0,50.3883,50.7271,50.3883,50.7106,279252.0
2016-04-20 11:30:00,61.37,61.38,61.27,61.33,262249.0,50.7106,50.7188,50.6279,50.6775,262249.0
2016-04-20 12:00:00,61.33,61.35,61.24,61.29,185688.0,50.6775,50.694,50.6031,50.6445,185688.0
2016-04-20 12:30:00,61.28,61.32,61.23,61.25,201047.0,50.6362,50.6692,50.5949,50.6114,201047.0
2016-04-20 13:00:00,61.26,61.26,61.15,61.24,234374.0,50.6197,50.6197,50.5288,50.6031,234374.0
2016-04-20 13:30:00,61.24,61.3,61.21,61.25,189514.0,50.6031,50.6527,50.5783,50.6114,189514.0
2016-04-20 14:00:00,61.25,61.43,61.23,61.37,234508.0,50.6114,50.7601,50.5949,50.7106,234508.0
2016-04-20 14:30:00,61.37,61.41,61.3,61.33,268867.0,50.7106,50.7436,50.6527,50.6775,268867.0
2016-04-20 15:00:00,61.33,61.38,61.11,61.11,334377.0,50.6775,50.7188,50.4957,50.4957,334377.0
2016-04-20 15:30:00,61.11,61.18,60.86,60.9,1105760.0,50.4957,50.5536,50.2891,50.3222,1105760.0
2016-04-21 09:30:00,60.87,61.01,60.58,60.66,769801.0,50.2974,50.4131,50.0578,50.1239,769801.0
2016-04-21 10:00:00,60.67,60.89,60.57,60.75,522288.0,50.1321,50.3139,50.0495,50.1982,522288.0
2016-04-21 10:30:00,60.75,61.1,60.72,60.98,448242.0,50.1982,50.4875,50.1735,50.3883,448242.0
2016-04-21 11:00:00,60.98,61.04,60.7,60.78,448702.0,50.3883,50.4379,50.1569,50.223,448702.0
2016-04-21 11:30:00,60.79,60.89,60.55,60.64,776949.0,50.2313,50.3139,50.033,50.1074,776949.0
2016-04-21 12:00:00,60.65,60.72,60.53,60.65,415590.0,50.1156,50.1735,50.0165,50.1156,415590.0
2016-04-21 12:30:00,60.65,60.8,60.55,60.72,395033.0,50.1156,50.2396,50.033,50.1735,395033.0
2016-04-21 13:00:00,60.73,60.84,60.58,60.66,416061.0,50.1817,50.2726,50.0578,50.1239,416061.0
2016-04-21 13:30:00,60.67,60.95,60.62,60.88,478127.0,50.1321,50.3635,50.0908,50.3057,478127.0
2016-04-21 14:00:00,60.89,61.0,60.77,60.94,494651.0,50.3139,50.4048,50.2148,50.3552,494651.0
2016-04-21 14:30:00,60.93,60.94,60.71,60.77,579789.0,50.347,50.3552,50.1652,50.2148,579789.0
2016-04-21 15:00:00,60.77,60.82,60.56,60.56,931820.0,50.2148,50.2561,50.0412,50.0412,931820.0
2016-04-21 15:30:00,60.57,60.76,60.48,60.66,1947786.0,50.0495,50.2065,49.9751,50.1239,1947786.0
2016-04-22 09:30:00,59.0,59.1,57.55,57.95,5997259.0,48.7522,48.8348,47.5541,47.8846,5997259.0
2016-04-22 10:00:00,57.94,58.04,57.34,57.65,3095830.0,47.8763,47.959,47.3805,47.6367,3095830.0
2016-04-22 10:30:00,57.64,57.76,57.07,57.35,3042785.0,47.6284,47.7276,47.1574,47.3888,3042785.0
2016-04-22 11:00:00,57.35,57.45,57.17,57.18,1513047.0,47.3888,47.4714,47.2401,47.2483,1513047.0
2016-04-22 11:30:00,57.18,57.55,57.18,57.34,1150721.0,47.2483,47.5541,47.2483,47.3805,1150721.0
2016-04-22 12:00:00,57.35,57.37,57.1,57.18,1330879.0,47.3888,47.4053,47.1822,47.2483,1330879.0
2016-04-22 12:30:00,57.18,57.37,57.05,57.08,1117294.0,47.2483,47.4053,47.1409,47.1657,1117294.0
2016-04-22 13:00:00,57.08,57.22,57.03,57.11,1304693.0,47.1657,47.2814,47.1244,47.1905,1304693.0
2016-04-22 13:30:00,57.1,57.35,57.04,57.16,1059750.0,47.1822,47.3888,47.1326,47.2318,1059750.0
2016-04-22 14:00:00,57.16,57.27,57.1,57.25,774816.0,47.2318,47.3227,47.1822,47.3062,774816.0
2016-04-22 14:30:00,57.26,57.47,57.19,57.34,1303560.0,47.3144,47.488,47.2566,47.3805,1303560.0
2016-04-22 15:00:00,57.34,57.56,57.25,57.52,1776042.0,47.3805,47.5623,47.3062,47.5293,1776042.0
2016-04-22 15:30:00,57.51,57.82,57.48,57.68,2746667.0,47.521,47.7772,47.4962,47.6615,2746667.0
2016-04-25 09:30:00,57.62,57.79,57.58,57.7,861552.0,47.6119,47.7524,47.5788,47.678,861552.0
2016-04-25 10:00:00,57.69,57.81,57.6,57.74,634843.0,47.6697,47.7689,47.5954,47.7111,634843.0
2016-04-25 10:30:00,57.74,57.96,57.71,57.81,609879.0,47.7111,47.8928,47.6863,47.7689,609879.0
2016-04-25 11:00:00,57.81,57.89,57.69,57.79,511881.0,47.7689,47.835,47.6697,47.7524,511881.0
2016-04-25 11:30:00,57.79,57.8,57.6,57.69,623622.0,47.7524,47.7606,47.5954,47.6697,623622.0
2016-04-25 12:00:00,57.69,57.83,57.67,57.76,371623.0,47.6697,47.7854,47.6532,47.7276,371623.0
2016-04-25 12:30:00,57.76,57.89,57.67,57.86,421422.0,47.7276,47.835,47.6532,47.8102,421422.0
2016-04-25 13:00:00,57.86,57.94,57.77,57.87,404504.0,47.8102,47.8763,47.7358,47.8185,404504.0
2016-04-25 13:30:00,57.88,57.88,57.72,57.82,381089.0,47.8267,47.8267,47.6945,47.7772,381089.0
2016-04-25 14:00:00,57.82,57.85,57.69,57.83,372181.0,47.7772,47.802,47.6697,47.7854,372181.0
2016-04-25 14:30:00,57.83,57.87,57.75,57.82,329454.0,47.7854,47.8185,47.7193,47.7772,329454.0
2016-04-25 15:00:00,57.81,57.81,57.67,57.69,448131.0,47.7689,47.7689,47.6532,47.6697,448131.0
2016-04-25 15:30:00,57.69,57.79,57.64,57.77,1294184.0,47.6697,47.7524,47.6284,47.7358,1294184.0
2016-04-26 09:30:00,58.03,58.58,57.94,58.45,1271753.0,47.9507,48.4052,47.8763,48.2977,1271753.0
2016-04-26 10:00:00,58.46,58.67,58.07,58.12,703836.0,48.306,48.4795,47.9837,48.0251,703836.0
2016-04-26 10:30:00,58.11,58.22,57.89,57.93,482485.0,48.0168,48.1077,47.835,47.8681,482485.0
2016-04-26 11:00:00,57.93,58.06,57.86,57.98,622944.0,47.8681,47.9755,47.8102,47.9094,622944.0
2016-04-26 11:30:00,57.99,58.05,57.75,57.88,722469.0,47.9176,47.9672,47.7193,47.8267,722469.0
2016-04-26 12:00:00,57.89,58.01,57.86,57.88,302323.0,47.835,47.9342,47.8102,47.8267,302323.0
2016-04-26 12:30:00,57.88,57.88,57.67,57.72,423422.0,47.8267,47.8267,47.6532,47.6945,423422.0
2016-04-26 13:00:00,57.72,57.84,57.61,57.79,423282.0,47.6945,47.7937,47.6036,47.7524,423282.0
2016-04-26 13:30:00,57.79,57.8,57.65,57.76,406163.0,47.7524,47.7606,47.6367,47.7276,406163.0
2016-04-26 14:00:00,57.76,57.88,57.71,57.71,427902.0,47.7276,47.8267,47.6863,47.6863,427902.0
2016-04-26 14:30:00,57.71,57.79,57.61,57.65,396441.0,47.6863,47.7524,47.6036,47.6367,396441.0
2016-04-26 15:00:00,57.64,57.69,57.56,57.62,485016.0,47.6284,47.6697,47.5623,47.6119,485016.0
2016-04-26 15:30:00,57.61,57.77,57.61,57.72,1116555.0,47.6036,47.7358,47.6036,47.6945,1116555.0
2016-04-27 09:30:00,57.51,57.65,56.95,57.04,1294463.0,47.521,47.6367,47.0583,47.1326,1294463.0
2016-04-27 10:00:00,57.04,57.17,56.85,56.97,794365.0,47.1326,47.2401,46.9756,47.0748,794365.0
2016-04-27 10:30:00,56.97,57.19,56.86,57.15,828300.0,47.0748,47.2566,46.9839,47.2235,828300.0
2016-04-27 11:00:00,57.14,57.17,56.92,57.16,580948.0,47.2153,47.2401,47.0335,47.2318,580948.0
2016-04-27 11:30:00,57.17,57.32,57.1,57.11,468240.0,47.2401,47.364,47.1822,47.1905,468240.0
2016-04-27 12:00:00,57.11,57.18,57.07,57.16,342700.0,47.1905,47.2483,47.1574,47.2318,342700.0
2016-04-27 12:30:00,57.17,57.21,57.0,57.01,414867.0,47.2401,47.2731,47.0996,47.1079,414867.0
2016-04-27 13:00:00,57.01,57.01,56.77,56.78,939868.0,47.1079,47.1079,46.9095,46.9178,939868.0
2016-04-27 13:30:00,56.78,56.91,56.77,56.79,514951.0,46.9178,47.0252,46.9095,46.9261,514951.0
2016-04-27 14:00:00,56.79,57.05,56.62,57.0,1056393.0,46.9261,47.1409,46.7856,47.0996,1056393.0
2016-04-27 14:30:00,57.01,57.03,56.83,56.84,716965.0,47.1079,47.1244,46.9591,46.9674,716965.0
2016-04-27 15:00:00,56.85,57.1,56.84,57.02,1215732.0,46.9756,47.1822,46.9674,47.1161,1215732.0
2016-04-27 15:30:00,57.02,57.09,56.87,56.9,1772536.0,47.1161,47.174,46.9922,47.017,1772536.0
2016-04-28 09:30:00,56.59,57.02,56.44,56.93,851478.0,46.7608,47.1161,46.6369,47.0417,851478.0
2016-04-28 10:00:00,56.92,57.06,56.84,57.06,666162.0,47.0335,47.1492,46.9674,47.1492,666162.0
2016-04-28 10:30:00,57.06,57.15,56.99,57.11,590016.0,47.1492,47.2235,47.0913,47.1905,590016.0
2016-04-28 11:00:00,57.12,57.33,57.09,57.29,453225.0,47.1987,47.3723,47.174,47.3392,453225.0
2016-04-28 11:30:00,57.29,57.36,57.2,57.22,331931.0,47.3392,47.3971,47.2649,47.2814,331931.0
2016-04-28 12:00:00,57.23,57.24,56.91,56.94,453366.0,47.2896,47.2979,47.0252,47.05,453366.0
2016-04-28 12:30:00,56.94,57.04,56.91,56.91,420206.0,47.05,47.1326,47.0252,47.0252,420206.0
2016-04-28 13:00:00,56.91,56.91,56.61,56.68,467580.0,47.0252,47.0252,46.7773,46.8352,467580.0
2016-04-28 13:30:00,56.68,56.73,56.59,56.65,364440.0,46.8352,46.8765,46.7608,46.8104,364440.0
2016-04-28 14:00:00,56.65,56.75,56.63,56.71,354375.0,46.8104,46.893,46.7939,46.86,354375.0
2016-04-28 14:30:00,56.71,56.74,56.53,56.63,440024.0,46.86,46.8847,46.7112,46.7939,440024.0
2016-04-28 15:00:00,56.63,56.63,56.33,56.34,997738.0,46.7939,46.7939,46.546,46.5542,997738.0
2016-04-28 15:30:00,56.34,56.52,56.32,56.43,1187345.0,46.5542,46.703,46.5377,46.6286,1187345.0
2016-04-29 09:30:00,56.02,56.06,55.29,55.52,1917771.0,46.2898,46.3229,45.6866,45.8767,1917771.0
2016-04-29 10:00:00,55.53,55.65,55.29,55.56,1056808.0,45.8849,45.9841,45.6866,45.9097,1056808.0
2016-04-29 10:30:00,55.55,55.96,55.46,55.79,1215640.0,45.9014,46.2402,45.8271,46.0998,1215640.0
2016-04-29 11:00:00,55.79,55.85,55.63,55.82,837216.0,46.0998,46.1493,45.9675,46.1245,837216.0
2016-04-29 11:30:00,55.82,55.94,55.71,55.88,960497.0,46.1245,46.2237,46.0337,46.1741,960497.0
2016-04-29 12:00:00,55.87,56.03,55.86,55.92,468668.0,46.1659,46.2981,46.1576,46.2072,468668.0
2016-04-29 12:30:00,55.92,56.02,55.86,55.94,386003.0,46.2072,46.2898,46.1576,46.2237,386003.0
2016-04-29 13:00:00,55.94,56.18,55.88,56.1,412296.0,46.2237,46.422,46.1741,46.3559,412296.0
2016-04-29 13:30:00,56.09,56.13,55.98,55.98,379055.0,46.3476,46.3807,46.2568,46.2568,379055.0
2016-04-29 14:00:00,55.99,56.09,55.85,55.97,534331.0,46.265,46.3476,46.1493,46.2485,534331.0
2016-04-29 14:30:00,55.97,56.08,55.93,56.03,435106.0,46.2485,46.3394,46.2154,46.2981,435106.0
2016-04-29 15:00:00,56.03,56.16,56.0,56.07,503428.0,46.2981,46.4055,46.2733,46.3311,503428.0
2016-04-29 15:30:00,56.05,56.43,56.05,56.23,1364740.0,46.3146,46.6286,46.3146,46.4633,1364740.0
2016-05-02 09:30:00,56.29,56.88,56.11,56.47,736564.0,46.5129,47.0004,46.3642,46.6616,736564.0
2016-05-02 10:00:00,56.5,56.79,56.47,56.65,587214.0,46.6864,46.9261,46.6616,46.8104,587214.0
2016-05-02 10:30:00,56.65,56.81,56.65,56.68,489023.0,46.8104,46.9426,46.8104,46.8352,489023.0
2016-05-02 11:00:00,56.69,56.98,56.67,56.98,449010.0,46.8434,47.0831,46.8269,47.0831,449010.0
2016-05-02 11:30:00,56.98,57.15,56.91,57.08,680596.0,47.0831,47.2235,47.0252,47.1657,680596.0
2016-05-02 12:00:00,57.07,57.08,56.92,57.07,354760.0,47.1574,47.1657,47.0335,47.1574,354760.0
2016-05-02 12:30:00,57.08,57.14,56.91,56.92,392622.0,47.1657,47.2153,47.0252,47.0335,392622.0
2016-05-02 13:00:00,56.92,56.95,56.85,56.91,384853.0,47.0335,47.0583,46.9756,47.0252,384853.0
2016-05-02 13:30:00,56.91,57.1,56.9,57.06,404559.0,47.0252,47.1822,47.017,47.1492,404559.0
2016-05-02 14:00:00,57.06,57.14,56.97,57.11,402295.0,47.1492,47.2153,47.0748,47.1905,402295.0
2016-05-02 14:30:00,57.1,57.16,57.04,57.13,408863.0,47.1822,47.2318,47.1326,47.207,408863.0
2016-05-02 15:00:00,57.12,57.26,57.12,57.26,538621.0,47.1987,47.3144,47.1987,47.3144,538621.0
2016-05-02 15:30:00,57.25,57.37,57.22,57.36,1401127.0,47.3062,47.4053,47.2814,47.3971,1401127.0
2016-05-03 09:30:00,56.7,57.06,56.52,56.65,985118.0,47.0183,47.3168,46.869,46.9768,985118.0
2016-05-03 10:00:00,56.65,56.65,56.22,56.43,938154.0,46.9768,46.9768,46.6202,46.7944,938154.0
2016-05-03 10:30:00,56.43,56.45,56.29,56.35,667375.0,46.7944,46.811,46.6783,46.728,667375.0
2016-05-03 11:00:00,56.35,56.42,56.25,56.26,444666.0,46.728,46.7861,46.6451,46.6534,444666.0
2016-05-03 11:30:00,56.26,56.35,56.17,56.26,398885.0,46.6534,46.728,46.5788,46.6534,398885.0
2016-05-03 12:00:00,56.26,56.31,56.17,56.19,243491.0,46.6534,46.6949,46.5788,46.5954,243491.0
2016-05-03 12:30:00,56.19,56.42,56.18,56.39,309067.0,46.5954,46.7861,46.5871,46.7612,309067.0
2016-05-03 13:00:00,56.4,56.47,56.34,56.44,287145.0,46.7695,46.8276,46.7198,46.8027,287145.0
2016-05-03 13:30:00,56.44,56.52,56.38,56.38,289374.0,46.8027,46.869,46.7529,46.7529,289374.0
2016-05-03 14:00:00,56.39,56.44,56.24,56.37,344737.0,46.7612,46.8027,46.6368,46.7446,344737.0
2016-05-03 14:30:00,56.38,56.39,56.26,56.33,316674.0,46.7529,46.7612,46.6534,46.7115,316674.0
2016-05-03 15:00:00,56.33,56.35,56.19,56.28,461275.0,46.7115,46.728,46.5954,46.67,461275.0
2016-05-03 15:30:00,56.28,56.32,56.14,56.25,971089.0,46.67,46.7032,46.5539,46.6451,971089.0
2016-05-04 09:30:00,55.98,56.23,55.8,56.23,618649.0,46.4212,46.6285,46.272,46.6285,618649.0
2016-05-04 10:00:00,56.23,56.55,56.15,56.45,631109.0,46.6285,46.8939,46.5622,46.811,631109.0
2016-05-04 10:30:00,56.44,56.54,56.3,56.53,551675.0,46.8027,46.8856,46.6866,46.8773,551675.0
2016-05-04 11:00:00,56.52,56.65,56.41,56.44,514009.0,46.869,46.9768,46.7778,46.8027,514009.0
2016-05-04 11:30:00,56.44,56.53,56.38,56.46,397212.0,46.8027,46.8773,46.7529,46.8193,397212.0
2016-05-04 12:00:00,56.46,56.57,56.32,56.35,328340.0,46.8193,46.9105,46.7032,46.728,328340.0
2016-05-04 12:30:00,56.34,56.38,56.28,56.29,214033.0,46.7198,46.7529,46.67,46.6783,214033.0
2016-05-04 13:00:00,56.28,56.46,56.25,56.43,227618.0,46.67,46.8193,46.6451,46.7944,227618.0
2016-05-04 13:30:00,56.44,56.47,56.31,56.32,300996.0,46.8027,46.8276,46.6949,46.7032,300996.0
2016-05-04 14:00:00,56.32,56.38,56.25,56.37,337460.0,46.7032,46.7529,46.6451,46.7446,337460.0
2016-05-04 14:30:00,56.37,56.49,56.35,56.48,382389.0,46.7446,46.8441,46.728,46.8358,382389.0
2016-05-04 15:00:00,56.48,56.49,56.34,56.46,335541.0,46.8358,46.8441,46.7198,46.8193,335541.0
2016-05-04 15:30:00,56.46,56.54,56.36,56.39,634384.0,46.8193,46.8856,46.7363,46.7612,634384.0
2016-05-05 09:30:00,56.39,56.57,56.01,56.32,686662.0,46.7612,46.9105,46.4461,46.7032,686662.0
2016-05-05 10:00:00,56.3,56.63,56.28,56.44,468796.0,46.6866,46.9602,46.67,46.8027,468796.0
2016-05-05 10:30:00,56.44,56.69,56.31,56.63,544155.0,46.8027,47.01,46.6949,46.9602,544155.0
2016-05-05 11:00:00,56.62,56.69,56.42,56.48,367170.0,46.9519,47.01,46.7861,46.8358,367170.0
2016-05-05 11:30:00,56.49,56.77,56.49,56.7,272853.0,46.8441,47.0763,46.8441,47.0183,272853.0
2016-05-05 12:00:00,56.71,56.76,56.58,56.58,207803.0,47.0266,47.068,46.9188,46.9188,207803.0
2016-05-05 12:30:00,56.57,56.6,56.5,56.56,272999.0,46.9105,46.9354,46.8524,46.9022,272999.0
2016-05-05 13:00:00,56.55,56.58,56.25,56.28,279139.0,46.8939,46.9188,46.6451,46.67,279139.0
2016-05-05 13:30:00,56.28,56.4,56.23,56.35,299524.0,46.67,46.7695,46.6285,46.728,299524.0
2016-05-05 14:00:00,56.35,56.44,56.33,56.33,265601.0,46.728,46.8027,46.7115,46.7115,265601.0
2016-05-05 14:30:00,56.33,56.38,56.25,56.25,284960.0,46.7115,46.7529,46.6451,46.6451,284960.0
2016-05-05 15:00:00,56.26,56.32,56.15,56.28,352195.0,46.6534,46.7032,46.5622,46.67,352195.0
2016-05-05 15:30:00,56.27,56.3,56.12,56.25,954458.0,46.6617,46.6866,46.5373,46.6451,954458.0
2016-05-06 09:30:00,55.95,56.2,55.74,56.03,628054.0,46.3963,46.6037,46.2222,46.4627,628054.0
2016-05-06 10:00:00,56.04,56.09,55.71,55.71,543748.0,46.471,46.5124,46.1973,46.1973,543748.0
2016-05-06 10:30:00,55.71,55.8,55.38,55.44,942931.0,46.1973,46.272,45.9237,45.9734,942931.0
2016-05-06 11:00:00,55.44,55.8,55.43,55.68,541796.0,45.9734,46.272,45.9651,46.1724,541796.0
2016-05-06 11:30:00,55.68,55.77,55.59,55.72,430843.0,46.1724,46.2471,46.0978,46.2056,430843.0
2016-05-06 12:00:00,55.73,55.78,55.63,55.74,329084.0,46.2139,46.2554,46.131,46.2222,329084.0
2016-05-06 12:30:00,55.75,55.84,55.68,55.79,191666.0,46.2305,46.3051,46.1724,46.2637,191666.0
2016-05-06 13:00:00,55.79,56.06,55.78,56.03,296883.0,46.2637,46.4876,46.2554,46.4627,296883.0
2016-05-06 13:30:00,56.02,56.14,55.94,56.14,174953.0,46.4544,46.5539,46.3881,46.5539,174953.0
2016-05-06 14:00:00,56.14,56.27,56.08,56.2,241994.0,46.5539,46.6617,46.5041,46.6037,241994.0
2016-05-06 14:30:00,56.19,56.29,56.13,56.16,218122.0,46.5954,46.6783,46.5456,46.5705,218122.0
2016-05-06 15:00:00,56.15,56.26,56.15,56.23,195683.0,46.5622,46.6534,46.5622,46.6285,195683.0
2016-05-06 15:30:00,56.22,56.32,56.16,56.31,528509.0,46.6202,46.7032,46.5705,46.6949,528509.0
2016-05-09 09:30:00,56.32,56.9,56.23,56.8,669847.0,46.7032,47.1841,46.6285,47.1012,669847.0
2016-05-09 10:00:00,56.81,56.83,56.49,56.51,497240.0,47.1095,47.1261,46.8441,46.8607,497240.0
2016-05-09 10:30:00,56.5,56.93,56.49,56.88,407053.0,46.8524,47.209,46.8441,47.1675,407053.0
2016-05-09 11:00:00,56.87,56.9,56.63,56.78,379214.0,47.1593,47.1841,46.9602,47.0846,379214.0
2016-05-09 11:30:00,56.79,56.83,56.7,56.75,309282.0,47.0929,47.1261,47.0183,47.0597,309282.0
2016-05-09 12:00:00,56.75,56.76,56.62,56.67,234761.0,47.0597,47.068,46.9519,46.9934,234761.0
2016-05-09 12:30:00,56.68,56.73,56.63,56.69,255254.0,47.0017,47.0432,46.9602,47.01,255254.0
2016-05-09 13:00:00,56.69,56.81,56.66,56.74,302968.0,47.01,47.1095,46.9851,47.0515,302968.0
2016-05-09 13:30:00,56.75,56.83,56.71,56.72,211922.0,47.0597,47.1261,47.0266,47.0349,211922.0
2016-05-09 14:00:00,56.73,56.78,56.68,56.72,315253.0,47.0432,47.0846,47.0017,47.0349,315253.0
2016-05-09 14:30:00,56.73,56.83,56.7,56.81,228883.0,47.0432,47.1261,47.0183,47.1095,228883.0
2016-05-09 15:00:00,56.81,56.87,56.7,56.75,335023.0,47.1095,47.1593,47.0183,47.0597,335023.0
2016-05-09 15:30:00,56.74,56.77,56.58,56.65,581670.0,47.0515,47.0763,46.9188,46.9768,581670.0
2016-05-10 09:30:00,56.85,57.35,56.71,57.17,743646.0,47.1427,47.5573,47.0266,47.408,743646.0
2016-05-10 10:00:00,57.17,57.49,57.16,57.38,797316.0,47.408,47.6734,47.3997,47.5822,797316.0
2016-05-10 10:30:00,57.38,57.44,57.24,57.4,533447.0,47.5822,47.6319,47.4661,47.5988,533447.0
2016-05-10 11:00:00,57.4,57.42,57.27,57.29,339506.0,47.5988,47.6153,47.491,47.5075,339506.0
2016-05-10 11:30:00,57.29,57.44,57.28,57.4,383057.0,47.5075,47.6319,47.4992,47.5988,383057.0
2016-05-10 12:00:00,57.41,57.44,57.33,57.41,324122.0,47.607,47.6319,47.5407,47.607,324122.0
2016-05-10 12:30:00,57.4,57.43,57.32,57.38,257143.0,47.5988,47.6236,47.5324,47.5822,257143.0
2016-05-10 13:00:00,57.38,57.43,57.33,57.35,248286.0,47.5822,47.6236,47.5407,47.5573,248286.0
2016-05-10 13:30:00,57.36,57.45,57.36,57.43,248141.0,47.5656,47.6402,47.5656,47.6236,248141.0
2016-05-10 14:00:00,57.43,57.54,57.35,57.49,915560.0,47.6236,47.7148,47.5573,47.6734,915560.0
2016-05-10 14:30:00,57.49,57.59,57.45,57.54,561657.0,47.6734,47.7563,47.6402,47.7148,561657.0
2016-05-10 15:00:00,57.54,57.6,57.52,57.53,419531.0,47.7148,47.7646,47.6983,47.7066,419531.0
2016-05-10 15:30:00,57.54,57.58,57.48,57.49,1020063.0,47.7148,47.748,47.6651,47.6734,1020063.0
2016-05-11 09:30:00,57.21,57.39,56.88,57.09,633178.0,47.4412,47.5905,47.1675,47.3417,633178.0
2016-05-11 10:00:00,57.08,57.21,56.8,56.81,543512.0,47.3334,47.4412,47.1012,47.1095,543512.0
2016-05-11 10:30:00,56.81,56.9,56.46,56.49,1024395.0,47.1095,47.1841,46.8193,46.8441,1024395.0
2016-05-11 11:00:00,56.49,56.54,56.26,56.26,641349.0,46.8441,46.8856,46.6534,46.6534,641349.0
2016-05-11 11:30:00,56.26,56.32,56.09,56.22,683113.0,46.6534,46.7032,46.5124,46.6202,683113.0
2016-05-11 12:00:00,56.22,56.46,56.17,56.43,452593.0,46.6202,46.8193,46.5788,46.7944,452593.0
2016-05-11 12:30:00,56.42,56.46,56.27,56.36,374324.0,46.7861,46.8193,46.6617,46.7363,374324.0
2016-05-11 13:00:00,56.36,56.47,56.25,56.34,428873.0,46.7363,46.8276,46.6451,46.7198,428873.0
2016-05-11 13:30:00,56.35,56.42,56.3,56.34,401919.0,46.728,46.7861,46.6866,46.7198,401919.0
2016-05-11 14:00:00,56.33,56.33,56.19,56.33,308752.0,46.7115,46.7115,46.5954,46.7115,308752.0
2016-05-11 14:30:00,56.32,56.32,56.17,56.23,291972.0,46.7032,46.7032,46.5788,46.6285,291972.0
2016-05-11 15:00:00,56.24,56.3,56.17,56.26,365578.0,46.6368,46.6866,46.5788,46.6534,365578.0
2016-05-11 15:30:00,56.28,56.36,56.24,56.24,853044.0,46.67,46.7363,46.6368,46.6368,853044.0
2016-05-12 09:30:00,56.57,56.79,56.23,56.38,580536.0,46.9105,47.0929,46.6285,46.7529,580536.0
2016-05-12 10:00:00,56.36,56.4,56.1,56.16,488841.0,46.7363,46.7695,46.5207,46.5705,488841.0
2016-05-12 10:30:00,56.16,56.24,55.98,56.06,546531.0,46.5705,46.6368,46.4212,46.4876,546531.0
2016-05-12 11:00:00,56.06,56.09,55.82,55.91,552092.0,46.4876,46.5124,46.2885,46.3632,552092.0
2016-05-12 11:30:00,55.91,56.0,55.85,55.99,489444.0,46.3632,46.4378,46.3134,46.4295,489444.0
2016-05-12 12:00:00,55.99,56.16,55.96,56.07,358834.0,46.4295,46.5705,46.4046,46.4959,358834.0
2016-05-12 12:30:00,56.07,56.11,55.91,56.1,267392.0,46.4959,46.529,46.3632,46.5207,267392.0
2016-05-12 13:00:00,56.11,56.24,56.0,56.22,216826.0,46.529,46.6368,46.4378,46.6202,216826.0
2016-05-12 13:30:00,56.21,56.27,56.01,56.27,216376.0,46.6119,46.6617,46.4461,46.6617,216376.0
2016-05-12 14:00:00,56.27,56.53,56.25,56.51,283131.0,46.6617,46.8773,46.6451,46.8607,283131.0
2016-05-12 14:30:00,56.5,56.54,56.37,56.49,273131.0,46.8524,46.8856,46.7446,46.8441,273131.0
2016-05-12 15:00:00,56.5,56.52,56.37,56.4,285188.0,46.8524,46.869,46.7446,46.7695,285188.0
2016-05-12 15:30:00,56.4,56.44,56.25,56.3,574902.0,46.7695,46.8027,46.6451,46.6866,574902.0
2016-05-13 09:30:00,56.43,56.6,56.15,56.3,567928.0,46.7944,46.9354,46.5622,46.6866,567928.0
2016-05-13 10:00:00,56.3,56.44,56.15,56.29,337412.0,46.6866,46.8027,46.5622,46.6783,337412.0
2016-05-13 10:30:00,56.28,56.38,56.13,56.15,254245.0,46.67,46.7529,46.5456,46.5622,254245.0
2016-05-13 11:00:00,56.15,56.38,56.15,56.35,241413.0,46.5622,46.7529,46.5622,46.728,241413.0
2016-05-13 11:30:00,56.35,56.37,56.24,56.25,220160.0,46.728,46.7446,46.6368,46.6451,220160.0
2016-05-13 12:00:00,56.24,56.28,56.15,56.23,149708.0,46.6368,46.67,46.5622,46.6285,149708.0
2016-05-13 12:30:00,56.23,56.27,55.99,55.99,157836.0,46.6285,46.6617,46.4295,46.4295,157836.0
2016-05-13 13:00:00,56.0,56.05,55.92,55.92,314295.0,46.4378,46.4793,46.3715,46.3715,314295.0
2016-05-13 13:30:00,55.92,56.01,55.79,55.86,531329.0,46.3715,46.4461,46.2637,46.3217,531329.0
2016-05-13 14:00:00,55.85,55.91,55.76,55.81,342267.0,46.3134,46.3632,46.2388,46.2803,342267.0
2016-05-13 14:30:00,55.82,55.87,55.73,55.86,365288.0,46.2885,46.33,46.2139,46.3217,365288.0
2016-05-13 15:00:00,55.86,55.9,55.75,55.85,336997.0,46.3217,46.3549,46.2305,46.3134,336997.0
2016-05-13 15:30:00,55.85,55.95,55.78,55.82,648840.0,46.3134,46.3963,46.2554,46.2885,648840.0
2016-05-16 09:30:00,55.7,55.76,55.2,55.63,961380.0,46.189,46.2388,45.7744,46.131,961380.0
2016-05-16 10:00:00,55.64,55.68,55.31,55.39,538120.0,46.1393,46.1724,45.8656,45.932,538120.0
2016-05-16 10:30:00,55.39,55.46,55.26,55.26,512136.0,45.932,45.99,45.8242,45.8242,512136.0
2016-05-16 11:00:00,55.26,55.65,55.26,55.63,665546.0,45.8242,46.1476,45.8242,46.131,665546.0
2016-05-16 11:30:00,55.63,55.69,55.42,55.48,639203.0,46.131,46.1807,45.9568,46.0066,639203.0
2016-05-16 12:00:00,55.49,55.58,55.42,55.51,287250.0,46.0149,46.0895,45.9568,46.0315,287250.0
2016-05-16 12:30:00,55.51,55.63,55.48,55.49,383833.0,46.0315,46.131,46.0066,46.0149,383833.0
2016-05-16 13:00:00,55.49,55.66,55.49,55.62,659860.0,46.0149,46.1559,46.0149,46.1227,659860.0
2016-05-16 13:30:00,55.62,55.72,55.6,55.63,380214.0,46.1227,46.2056,46.1061,46.131,380214.0
2016-05-16 14:00:00,55.63,55.75,55.63,55.67,453147.0,46.131,46.2305,46.131,46.1642,453147.0
2016-05-16 14:30:00,55.67,55.77,55.66,55.7,326336.0,46.1642,46.2471,46.1559,46.189,326336.0
2016-05-16 15:00:00,55.7,55.75,55.59,55.61,607990.0,46.189,46.2305,46.0978,46.1144,607990.0
2016-05-16 15:30:00,55.6,55.61,55.5,55.53,1441484.0,46.1061,46.1144,46.0232,46.0481,1441484.0
2016-05-17 09:30:00,55.38,55.64,55.11,55.33,733650.0,45.9237,46.1393,45.6998,45.8822,733650.0
2016-05-17 10:00:00,55.33,55.37,55.11,55.24,532154.0,45.8822,45.9154,45.6998,45.8076,532154.0
2016-05-17 10:30:00,55.23,55.44,55.19,55.35,388527.0,45.7993,45.9734,45.7661,45.8988,388527.0
2016-05-17 11:00:00,55.34,55.34,55.15,55.17,557765.0,45.8905,45.8905,45.7329,45.7495,557765.0
2016-05-17 11:30:00,55.18,55.3,55.16,55.29,333137.0,45.7578,45.8573,45.7412,45.849,333137.0
2016-05-17 12:00:00,55.29,55.32,55.1,55.12,291889.0,45.849,45.8739,45.6915,45.7081,291889.0
2016-05-17 12:30:00,55.12,55.21,55.01,55.06,507063.0,45.7081,45.7827,45.6169,45.6583,507063.0
2016-05-17 13:00:00,55.06,55.06,54.95,54.98,661774.0,45.6583,45.6583,45.5671,45.592,661774.0
2016-05-17 13:30:00,54.99,55.08,54.85,54.86,619470.0,45.6003,45.6749,45.4842,45.4925,619470.0
2016-05-17 14:00:00,54.86,54.88,54.51,54.59,839539.0,45.4925,45.5091,45.2022,45.2686,839539.0
2016-05-17 14:30:00,54.59,54.75,54.52,54.74,769101.0,45.2686,45.4012,45.2105,45.393,769101.0
2016-05-17 15:00:00,54.75,54.84,54.59,54.73,815937.0,45.4012,45.4759,45.2686,45.3847,815937.0
2016-05-17 15:30:00,54.73,54.91,54.67,54.88,1708106.0,45.3847,45.5339,45.3349,45.5091,1708106.0
2016-05-18 09:30:00,54.76,54.87,54.38,54.86,943415.0,45.4095,45.5008,45.0944,45.4925,943415.0
2016-05-18 10:00:00,54.88,55.06,54.74,55.02,454140.0,45.5091,45.6583,45.393,45.6251,454140.0
2016-05-18 10:30:00,55.02,55.04,54.72,54.76,385856.0,45.6251,45.6417,45.3764,45.4095,385856.0
2016-05-18 11:00:00,54.76,54.94,54.74,54.94,440443.0,45.4095,45.5588,45.393,45.5588,440443.0
2016-05-18 11:30:00,54.94,55.03,54.84,54.9,490512.0,45.5588,45.6334,45.4759,45.5256,490512.0
2016-05-18 12:00:00,54.91,54.91,54.76,54.8,239875.0,45.5339,45.5339,45.4095,45.4427,239875.0
2016-05-18 12:30:00,54.81,55.0,54.78,54.99,226197.0,45.451,45.6086,45.4261,45.6003,226197.0
2016-05-18 13:00:00,55.0,55.17,55.0,55.1,230731.0,45.6086,45.7495,45.6086,45.6915,230731.0
2016-05-18 13:30:00,55.09,55.17,54.95,54.98,260502.0,45.6832,45.7495,45.5671,45.592,260502.0
2016-05-18 14:00:00,54.97,54.97,54.47,54.47,658795.0,45.5837,45.5837,45.1691,45.1691,658795.0
2016-05-18 14:30:00,54.46,54.78,54.41,54.74,671012.0,45.1608,45.4261,45.1193,45.393,671012.0
2016-05-18 15:00:00,54.74,54.9,54.58,54.58,453444.0,45.393,45.5256,45.2603,45.2603,453444.0
2016-05-18 15:30:00,54.59,54.81,54.58,54.8,883766.0,45.2686,45.451,45.2603,45.4427,883766.0
2016-05-19 09:30:00,54.43,54.48,54.22,54.22,931661.0,45.1359,45.1774,44.9617,44.9617,931661.0
2016-05-19 10:00:00,54.22,54.39,54.19,54.27,710471.0,44.9617,45.1027,44.9369,45.0032,710471.0
2016-05-19 10:30:00,54.28,54.53,54.24,54.37,673567.0,45.0115,45.2188,44.9783,45.0861,673567.0
2016-05-19 11:00:00,54.38,54.5,54.29,54.38,658078.0,45.0944,45.1939,45.0198,45.0944,658078.0
2016-05-19 11:30:00,54.37,54.4,54.25,54.34,326151.0,45.0861,45.111,44.9866,45.0613,326151.0
2016-05-19 12:00:00,54.34,54.44,54.28,54.29,301785.0,45.0613,45.1442,45.0115,45.0198,301785.0
2016-05-19 12:30:00,54.3,54.31,54.25,54.26,280173.0,45.0281,45.0364,44.9866,44.9949,280173.0
2016-05-19 13:00:00,54.26,54.37,54.25,54.32,242870.0,44.9949,45.0861,44.9866,45.0447,242870.0
2016-05-19 13:30:00,54.32,54.5,54.3,54.41,319881.0,45.0447,45.1939,45.0281,45.1193,319881.0
2016-05-19 14:00:00,54.41,54.52,54.39,54.48,351855.0,45.1193,45.2105,45.1027,45.1774,351855.0
2016-05-19 14:30:00,54.48,54.49,54.28,54.35,409665.0,45.1774,45.1856,45.0115,45.0696,409665.0
2016-05-19 15:00:00,54.35,54.6,54.35,54.51,446020.0,45.0696,45.2769,45.0696,45.2022,446020.0
2016-05-19 15:30:00,54.51,54.62,54.46,54.55,865392.0,45.2022,45.2934,45.1608,45.2354,865392.0
2016-05-20 09:30:00,54.88,55.37,54.65,55.36,1750995.0,45.5091,45.9154,45.3183,45.9071,1750995.0
2016-05-20 10:00:00,55.35,55.38,55.0,55.0,734584.0,45.8988,45.9237,45.6086,45.6086,734584.0
2016-05-20 10:30:00,55.01,55.15,54.95,55.02,506786.0,45.6169,45.7329,45.5671,45.6251,506786.0
2016-05-20 11:00:00,55.01,55.05,54.83,54.91,420919.0,45.6169,45.65,45.4676,45.5339,420919.0
2016-05-20 11:30:00,54.92,55.02,54.83,54.83,306154.0,45.5422,45.6251,45.4676,45.4676,306154.0
2016-05-20 12:00:00,54.84,54.88,54.75,54.82,314888.0,45.4759,45.5091,45.4012,45.4593,314888.0
2016-05-20 12:30:00,54.81,54.91,54.76,54.86,227694.0,45.451,45.5339,45.4095,45.4925,227694.0
2016-05-20 13:00:00,54.86,54.86,54.68,54.7,224649.0,45.4925,45.4925,45.3432,45.3598,224649.0
2016-05-20 13:30:00,54.7,54.8,54.66,54.78,324345.0,45.3598,45.4427,45.3266,45.4261,324345.0
2016-05-20 14:00:00,54.78,54.84,54.71,54.84,328107.0,45.4261,45.4759,45.3681,45.4759,328107.0
2016-05-20 14:30:00,54.83,54.86,54.77,54.78,383465.0,45.4676,45.4925,45.4178,45.4261,383465.0
2016-05-20 15:00:00,54.79,54.8,54.67,54.69,449320.0,45.4344,45.4427,45.3349,45.3515,449320.0
2016-05-20 15:30:00,54.68,54.72,54.58,54.62,1124096.0,45.3432,45.3764,45.2603,45.2934,1124096.0
2016-05-23 09:30:00,54.62,54.74,54.3,54.41,776523.0,45.2934,45.393,45.0281,45.1193,776523.0
2016-05-23 10:00:00,54.41,54.58,54.34,54.41,431792.0,45.1193,45.2603,45.0613,45.1193,431792.0
2016-05-23 10:30:00,54.42,54.49,54.29,54.37,572383.0,45.1276,45.1856,45.0198,45.0861,572383.0
2016-05-23 11:00:00,54.36,54.59,54.33,54.48,421794.0,45.0778,45.2686,45.053,45.1774,421794.0
2016-05-23 11:30:00,54.48,54.61,54.43,54.57,309279.0,45.1774,45.2852,45.1359,45.252,309279.0
2016-05-23 12:00:00,54.58,54.79,54.55,54.79,499540.0,45.2603,45.4344,45.2354,45.4344,499540.0
2016-05-23 12:30:00,54.79,54.8,54.68,54.68,486846.0,45.4344,45.4427,45.3432,45.3432,486846.0
2016-05-23 13:00:00,54.69,54.8,54.67,54.73,495033.0,45.3515,45.4427,45.3349,45.3847,495033.0
2016-05-23 13:30:00,54.72,54.78,54.7,54.74,307354.0,45.3764,45.4261,45.3598,45.393,307354.0
2016-05-23 14:00:00,54.73,54.82,54.73,54.79,284907.0,45.3847,45.4593,45.3847,45.4344,284907.0
2016-05-23 14:30:00,54.78,54.78,54.62,54.67,298595.0,45.4261,45.4261,45.2934,45.3349,298595.0
2016-05-23 15:00:00,54.67,54.78,54.64,54.69,333147.0,45.3349,45.4261,45.31,45.3515,333147.0
2016-05-23 15:30:00,54.69,54.72,54.58,54.6,736687.0,45.3515,45.3764,45.2603,45.2769,736687.0
2016-05-24 09:30:00,54.74,55.21,54.7,55.11,848845.0,45.393,45.7827,45.3598,45.6998,848845.0
2016-05-24 10:00:00,55.11,55.28,55.03,55.14,590855.0,45.6998,45.8408,45.6334,45.7247,590855.0
2016-05-24 10:30:00,55.14,55.24,55.12,55.13,483081.0,45.7247,45.8076,45.7081,45.7164,483081.0
2016-05-24 11:00:00,55.14,55.2,55.11,55.14,367490.0,45.7247,45.7744,45.6998,45.7247,367490.0
2016-05-24 11:30:00,55.14,55.29,55.14,55.29,424689.0,45.7247,45.849,45.7247,45.849,424689.0
2016-05-24 12:00:00,55.29,55.31,55.24,55.28,328968.0,45.849,45.8656,45.8076,45.8408,328968.0
2016-05-24 12:30:00,55.28,55.3,55.21,55.27,279638.0,45.8408,45.8573,45.7827,45.8325,279638.0
2016-05-24 13:00:00,55.28,55.3,55.24,55.28,237554.0,45.8408,45.8573,45.8076,45.8408,237554.0
2016-05-24 13:30:00,55.28,55.39,55.25,55.36,430659.0,45.8408,45.932,45.8159,45.9071,430659.0
2016-05-24 14:00:00,55.35,55.44,55.34,55.35,428221.0,45.8988,45.9734,45.8905,45.8988,428221.0
2016-05-24 14:30:00,55.36,55.47,55.33,55.47,473890.0,45.9071,45.9983,45.8822,45.9983,473890.0
2016-05-24 15:00:00,55.46,55.62,55.46,55.55,563215.0,45.99,46.1227,45.99,46.0646,563215.0
2016-05-24 15:30:00,55.55,55.57,55.41,55.44,1048846.0,46.0646,46.0812,45.9486,45.9734,1048846.0
2016-05-25 09:30:00,55.19,55.2,54.95,55.09,1281732.0,45.7661,45.7744,45.5671,45.6832,1281732.0
2016-05-25 10:00:00,55.1,55.3,55.06,55.22,580806.0,45.6915,45.8573,45.6583,45.791,580806.0
2016-05-25 10:30:00,55.22,55.31,55.19,55.29,478552.0,45.791,45.8656,45.7661,45.849,478552.0
2016-05-25 11:00:00,55.3,55.36,55.16,55.23,414996.0,45.8573,45.9071,45.7412,45.7993,414996.0
2016-05-25 11:30:00,55.22,55.22,55.1,55.19,428608.0,45.791,45.791,45.6915,45.7661,428608.0
2016-05-25 12:00:00,55.2,55.21,55.11,55.14,298964.0,45.7744,45.7827,45.6998,45.7247,298964.0
2016-05-25 12:30:00,55.13,55.14,55.09,55.11,237383.0,45.7164,45.7247,45.6832,45.6998,237383.0
2016-05-25 13:00:00,55.11,55.39,55.11,55.38,533059.0,45.6998,45.932,45.6998,45.9237,533059.0
2016-05-25 13:30:00,55.38,55.46,55.34,55.42,475352.0,45.9237,45.99,45.8905,45.9568,475352.0
2016-05-25 14:00:00,55.41,55.42,55.34,55.38,346173.0,45.9486,45.9568,45.8905,45.9237,346173.0
2016-05-25 14:30:00,55.38,55.41,55.27,55.29,255390.0,45.9237,45.9486,45.8325,45.849,255390.0
2016-05-25 15:00:00,55.3,55.36,55.23,55.36,518714.0,45.8573,45.9071,45.7993,45.9071,518714.0
2016-05-25 15:30:00,55.36,55.38,55.13,55.16,1270934.0,45.9071,45.9237,45.7164,45.7412,1270934.0
2016-05-26 09:30:00,55.55,55.87,55.1,55.11,1167912.0,46.0646,46.33,45.6915,45.6998,1167912.0
2016-05-26 10:00:00,55.11,55.23,54.95,55.17,1394589.0,45.6998,45.7993,45.5671,45.7495,1394589.0
2016-05-26 10:30:00,55.17,55.39,55.17,55.31,657192.0,45.7495,45.932,45.7495,45.8656,657192.0
2016-05-26 11:00:00,55.3,55.32,55.22,55.3,349410.0,45.8573,45.8739,45.791,45.8573,349410.0
2016-05-26 11:30:00,55.31,55.37,55.27,55.32,292030.0,45.8656,45.9154,45.8325,45.8739,292030.0
2016-05-26 12:00:00,55.33,55.35,55.26,55.31,455217.0,45.8822,45.8988,45.8242,45.8656,455217.0
2016-05-26 12:30:00,55.3,55.32,55.23,55.25,382792.0,45.8573,45.8739,45.7993,45.8159,382792.0
2016-05-26 13:00:00,55.24,55.31,55.22,55.3,507837.0,45.8076,45.8656,45.791,45.8573,507837.0
2016-05-26 13:30:00,55.29,55.43,55.28,55.4,378776.0,45.849,45.9651,45.8408,45.9403,378776.0
2016-05-26 14:00:00,55.39,55.39,55.3,55.32,423954.0,45.932,45.932,45.8573,45.8739,423954.0
2016-05-26 14:30:00,55.32,55.37,55.29,55.3,295170.0,45.8739,45.9154,45.849,45.8573,295170.0
2016-05-26 15:00:00,55.3,55.39,55.27,55.3,674307.0,45.8573,45.932,45.8325,45.8573,674307.0
2016-05-26 15:30:00,55.3,55.31,55.19,55.29,1263063.0,45.8573,45.8656,45.7661,45.849,1263063.0
2016-05-27 09:30:00,55.38,55.55,55.25,55.41,841750.0,45.9237,46.0646,45.8159,45.9486,841750.0
2016-05-27 10:00:00,55.41,55.53,55.29,55.34,601485.0,45.9486,46.0481,45.849,45.8905,601485.0
2016-05-27 10:30:00,55.34,55.42,55.33,55.36,367800.0,45.8905,45.9568,45.8822,45.9071,367800.0
2016-05-27 11:00:00,55.36,55.4,55.28,55.36,422243.0,45.9071,45.9403,45.8408,45.9071,422243.0
2016-05-27 11:30:00,55.36,55.53,55.34,55.45,431933.0,45.9071,46.0481,45.8905,45.9817,431933.0
2016-05-27 12:00:00,55.45,55.47,55.4,55.44,156185.0,45.9817,45.9983,45.9403,45.9734,156185.0
2016-05-27 12:30:00,55.45,55.45,55.31,55.32,205536.0,45.9817,45.9817,45.8656,45.8739,205536.0
2016-05-27 13:00:00,55.32,55.36,55.31,55.31,191662.0,45.8739,45.9071,45.8656,45.8656,191662.0
2016-05-27 13:30:00,55.32,55.33,55.18,55.25,282533.0,45.8739,45.8822,45.7578,45.8159,282533.0
2016-05-27 14:00:00,55.24,55.25,55.18,55.19,245979.0,45.8076,45.8159,45.7578,45.7661,245979.0
2016-05-27 14:30:00,55.19,55.23,55.17,55.19,308047.0,45.7661,45.7993,45.7495,45.7661,308047.0
2016-05-27 15:00:00,55.19,55.26,55.18,55.21,309435.0,45.7661,45.8242,45.7578,45.7827,309435.0
2016-05-27 15:30:00,55.21,55.22,55.1,55.16,1138316.0,45.7827,45.791,45.6915,45.7412,1138316.0
2016-05-31 09:30:00,55.5,55.5,55.09,55.17,903187.0,46.0232,46.0232,45.6832,45.7495,903187.0
2016-05-31 10:00:00,55.16,55.22,54.96,54.98,772639.0,45.7412,45.791,45.5754,45.592,772639.0
2016-05-31 10:30:00,54.99,55.07,54.81,54.87,542678.0,45.6003,45.6666,45.451,45.5008,542678.0
2016-05-31 11:00:00,54.86,54.87,54.7,54.81,424845.0,45.4925,45.5008,45.3598,45.451,424845.0
2016-05-31 11:30:00,54.8,54.86,54.71,54.78,343731.0,45.4427,45.4925,45.3681,45.4261,343731.0
2016-05-31 12:00:00,54.77,54.9,54.74,54.85,352478.0,45.4178,45.5256,45.393,45.4842,352478.0
2016-05-31 12:30:00,54.86,54.89,54.8,54.81,251227.0,45.4925,45.5173,45.4427,45.451,251227.0
2016-05-31 13:00:00,54.82,54.92,54.78,54.92,465304.0,45.4593,45.5422,45.4261,45.5422,465304.0
2016-05-31 13:30:00,54.91,54.98,54.91,54.93,358693.0,45.5339,45.592,45.5339,45.5505,358693.0
2016-05-31 14:00:00,54.93,54.93,54.73,54.8,452347.0,45.5505,45.5505,45.3847,45.4427,452347.0
2016-05-31 14:30:00,54.8,54.88,54.75,54.87,448765.0,45.4427,45.5091,45.4012,45.5008,448765.0
2016-05-31 15:00:00,54.86,54.97,54.81,54.97,485969.0,45.4925,45.5837,45.451,45.5837,485969.0
2016-05-31 15:30:00,54.97,55.02,54.88,54.89,1856337.0,45.5837,45.6251,45.5091,45.5173,1856337.0
2016-06-01 09:30:00,54.76,55.38,54.74,55.29,1133094.0,45.4095,45.9237,45.393,45.849,1133094.0
2016-06-01 10:00:00,55.29,55.49,55.17,55.23,731480.0,45.849,46.0149,45.7495,45.7993,731480.0
2016-06-01 10:30:00,55.23,55.32,55.12,55.19,430501.0,45.7993,45.8739,45.7081,45.7661,430501.0
2016-06-01 11:00:00,55.19,55.27,55.0,55.01,439687.0,45.7661,45.8325,45.6086,45.6169,439687.0
2016-06-01 11:30:00,55.01,55.12,55.0,55.08,300815.0,45.6169,45.7081,45.6086,45.6749,300815.0
2016-06-01 12:00:00,55.09,55.2,55.08,55.13,264557.0,45.6832,45.7744,45.6749,45.7164,264557.0
2016-06-01 12:30:00,55.13,55.14,54.96,54.98,416494.0,45.7164,45.7247,45.5754,45.592,416494.0
2016-06-01 13:00:00,54.98,55.01,54.89,54.9,379045.0,45.592,45.6169,45.5173,45.5256,379045.0
2016-06-01 13:30:00,54.9,54.92,54.83,54.87,249142.0,45.5256,45.5422,45.4676,45.5008,249142.0
2016-06-01 14:00:00,54.86,54.96,54.82,54.88,300546.0,45.4925,45.5754,45.4593,45.5091,300546.0
2016-06-01 14:30:00,54.89,54.89,54.74,54.85,485736.0,45.5173,45.5173,45.393,45.4842,485736.0
2016-06-01 15:00:00,54.85,54.88,54.72,54.76,597253.0,45.4842,45.5091,45.3764,45.4095,597253.0
2016-06-01 15:30:00,54.76,54.83,54.72,54.82,1302867.0,45.4095,45.4676,45.3764,45.4593,1302867.0
2016-06-02 09:30:00,54.9,55.0,54.66,54.73,663674.0,45.5256,45.6086,45.3266,45.3847,663674.0
2016-06-02 10:00:00,54.72,54.85,54.66,54.66,467128.0,45.3764,45.4842,45.3266,45.3266,467128.0
2016-06-02 10:30:00,54.66,54.81,54.58,54.6,517628.0,45.3266,45.451,45.2603,45.2769,517628.0
2016-06-02 11:00:00,54.6,54.68,54.56,54.6,471411.0,45.2769,45.3432,45.2437,45.2769,471411.0
2016-06-02 11:30:00,54.6,54.7,54.58,54.67,511949.0,45.2769,45.3598,45.2603,45.3349,511949.0
2016-06-02 12:00:00,54.67,54.68,54.55,54.58,247511.0,45.3349,45.3432,45.2354,45.2603,247511.0
2016-06-02 12:30:00,54.58,54.59,54.54,54.57,310750.0,45.2603,45.2686,45.2271,45.252,310750.0
2016-06-02 13:00:00,54.58,54.59,54.45,54.46,543557.0,45.2603,45.2686,45.1525,45.1608,543557.0
2016-06-02 13:30:00,54.47,54.61,54.46,54.53,351661.0,45.1691,45.2852,45.1608,45.2188,351661.0
2016-06-02 14:00:00,54.53,54.6,54.52,54.55,488051.0,45.2188,45.2769,45.2105,45.2354,488051.0
2016-06-02 14:30:00,54.55,54.59,54.51,54.55,438527.0,45.2354,45.2686,45.2022,45.2354,438527.0
2016-06-02 15:00:00,54.56,54.72,54.53,54.64,868402.0,45.2437,45.3764,45.2188,45.31,868402.0
2016-06-02 15:30:00,54.64,54.69,54.56,54.63,1243745.0,45.31,45.3515,45.2437,45.3017,1243745.0
2016-06-03 09:30:00,54.69,54.74,54.4,54.7,1009256.0,45.3515,45.393,45.111,45.3598,1009256.0
2016-06-03 10:00:00,54.69,54.72,54.45,54.54,489541.0,45.3515,45.3764,45.1525,45.2271,489541.0
2016-06-03 10:30:00,54.53,54.85,54.48,54.82,504684.0,45.2188,45.4842,45.1774,45.4593,504684.0
2016-06-03 11:00:00,54.81,54.84,54.75,54.8,399093.0,45.451,45.4759,45.4012,45.4427,399093.0
2016-06-03 11:30:00,54.81,55.08,54.8,55.05,371932.0,45.451,45.6749,45.4427,45.65,371932.0
2016-06-03 12:00:00,55.06,55.08,54.82,54.83,298273.0,45.6583,45.6749,45.4593,45.4676,298273.0
2016-06-03 12:30:00,54.83,54.88,54.76,54.77,206047.0,45.4676,45.5091,45.4095,45.4178,206047.0
2016-06-03 13:00:00,54.77,54.87,54.75,54.78,244846.0,45.4178,45.5008,45.4012,45.4261,244846.0
2016-06-03 13:30:00,54.79,54.86,54.72,54.81,213780.0,45.4344,45.4925,45.3764,45.451,213780.0
2016-06-03 14:00:00,54.8,54.85,54.7,54.75,371191.0,45.4427,45.4842,45.3598,45.4012,371191.0
2016-06-03 14:30:00,54.75,54.83,54.72,54.77,350390.0,45.4012,45.4676,45.3764,45.4178,350390.0
2016-06-03 15:00:00,54.77,54.82,54.7,54.7,491204.0,45.4178,45.4593,45.3598,45.3598,491204.0
2016-06-03 15:30:00,54.7,54.71,54.6,54.61,769799.0,45.3598,45.3681,45.2769,45.2852,769799.0
2016-06-06 09:30:00,54.72,55.17,54.69,55.15,1001849.0,45.3764,45.7495,45.3515,45.7329,1001849.0
2016-06-06 10:00:00,55.16,55.47,55.14,55.39,1275316.0,45.7412,45.9983,45.7247,45.932,1275316.0
2016-06-06 10:30:00,55.39,55.45,55.22,55.23,635260.0,45.932,45.9817,45.791,45.7993,635260.0
2016-06-06 11:00:00,55.24,55.35,55.17,55.25,376172.0,45.8076,45.8988,45.7495,45.8159,376172.0
2016-06-06 11:30:00,55.25,55.34,55.21,55.25,351160.0,45.8159,45.8905,45.7827,45.8159,351160.0
2016-06-06 12:00:00,55.26,55.33,55.21,55.23,373463.0,45.8242,45.8822,45.7827,45.7993,373463.0
2016-06-06 12:30:00,55.24,55.36,55.15,55.24,437958.0,45.8076,45.9071,45.7329,45.8076,437958.0
2016-06-06 13:00:00,55.24,55.35,55.2,55.35,296283.0,45.8076,45.8988,45.7744,45.8988,296283.0
2016-06-06 13:30:00,55.35,55.64,55.35,55.55,740520.0,45.8988,46.1393,45.8988,46.0646,740520.0
2016-06-06 14:00:00,55.55,55.86,55.52,55.75,744955.0,46.0646,46.3217,46.0398,46.2305,744955.0
2016-06-06 14:30:00,55.74,55.87,55.72,55.75,508442.0,46.2222,46.33,46.2056,46.2305,508442.0
2016-06-06 15:00:00,55.75,55.78,55.7,55.7,486543.0,46.2305,46.2554,46.189,46.189,486543.0
2016-06-06 15:30:00,55.7,55.71,55.55,55.59,1423280.0,46.189,46.1973,46.0646,46.0978,1423280.0
2016-06-07 09:30:00,55.64,56.1,55.63,55.97,940535.0,46.1393,46.5207,46.131,46.4129,940535.0
2016-06-07 10:00:00,55.97,55.97,55.63,55.7,578688.0,46.4129,46.4129,46.131,46.189,578688.0
2016-06-07 10:30:00,55.7,55.73,55.52,55.59,405123.0,46.189,46.2139,46.0398,46.0978,405123.0
2016-06-07 11:00:00,55.6,55.78,55.59,55.77,338834.0,46.1061,46.2554,46.0978,46.2471,338834.0
2016-06-07 11:30:00,55.77,55.78,55.6,55.62,333973.0,46.2471,46.2554,46.1061,46.1227,333973.0
2016-06-07 12:00:00,55.62,55.73,55.57,55.67,484483.0,46.1227,46.2139,46.0812,46.1642,484483.0
2016-06-07 12:30:00,55.68,55.73,55.6,55.61,237566.0,46.1724,46.2139,46.1061,46.1144,237566.0
2016-06-07 13:00:00,55.62,55.69,55.61,55.66,222285.0,46.1227,46.1807,46.1144,46.1559,222285.0
2016-06-07 13:30:00,55.66,55.72,55.61,55.64,342213.0,46.1559,46.2056,46.1144,46.1393,342213.0
2016-06-07 14:00:00,55.64,55.66,55.57,55.58,262418.0,46.1393,46.1559,46.0812,46.0895,262418.0
2016-06-07 14:30:00,55.58,55.66,55.55,55.55,333523.0,46.0895,46.1559,46.0646,46.0646,333523.0
2016-06-07 15:00:00,55.56,55.56,55.45,55.5,368910.0,46.0729,46.0729,45.9817,46.0232,368910.0
2016-06-07 15:30:00,55.5,55.5,55.28,55.3,1108669.0,46.0232,46.0232,45.8408,45.8573,1108669.0
2016-06-08 09:30:00,55.5,55.5,55.02,55.27,628266.0,46.0232,46.0232,45.6251,45.8325,628266.0
2016-06-08 10:00:00,55.29,55.37,55.01,55.07,691457.0,45.849,45.9154,45.6169,45.6666,691457.0
2016-06-08 10:30:00,55.07,55.11,54.9,54.99,582024.0,45.6666,45.6998,45.5256,45.6003,582024.0
2016-06-08 11:00:00,54.99,55.03,54.9,54.94,487473.0,45.6003,45.6334,45.5256,45.5588,487473.0
2016-06-08 11:30:00,54.94,55.08,54.91,55.07,510407.0,45.5588,45.6749,45.5339,45.6666,510407.0
2016-06-08 12:00:00,55.08,55.16,55.04,55.16,241732.0,45.6749,45.7412,45.6417,45.7412,241732.0
2016-06-08 12:30:00,55.15,55.16,55.07,55.13,235422.0,45.7329,45.7412,45.6666,45.7164,235422.0
2016-06-08 13:00:00,55.14,55.16,55.04,55.04,204563.0,45.7247,45.7412,45.6417,45.6417,204563.0
2016-06-08 13:30:00,55.05,55.09,54.98,55.07,291724.0,45.65,45.6832,45.592,45.6666,291724.0
2016-06-08 14:00:00,55.07,55.08,55.0,55.08,441045.0,45.6666,45.6749,45.6086,45.6749,441045.0
2016-06-08 14:30:00,55.07,55.25,55.06,55.17,645029.0,45.6666,45.8159,45.6583,45.7495,645029.0
2016-06-08 15:00:00,55.17,55.23,55.12,55.14,406579.0,45.7495,45.7993,45.7081,45.7247,406579.0
2016-06-08 15:30:00,55.13,55.25,55.12,55.22,1251478.0,45.7164,45.8159,45.7081,45.791,1251478.0
2016-06-09 09:30:00,55.11,55.47,55.06,55.45,556947.0,45.6998,45.9983,45.6583,45.9817,556947.0
2016-06-09 10:00:00,55.44,55.49,55.29,55.46,631099.0,45.9734,46.0149,45.849,45.99,631099.0
2016-06-09 10:30:00,55.46,55.56,55.33,55.52,355093.0,45.99,46.0729,45.8822,46.0398,355093.0
2016-06-09 11:00:00,55.52,55.61,55.49,55.5,361271.0,46.0398,46.1144,46.0149,46.0232,361271.0
2016-06-09 11:30:00,55.49,55.54,55.4,55.44,408223.0,46.0149,46.0564,45.9403,45.9734,408223.0
2016-06-09 12:00:00,55.44,55.48,55.34,55.4,240950.0,45.9734,46.0066,45.8905,45.9403,240950.0
2016-06-09 12:30:00,55.4,55.49,55.38,55.47,298094.0,45.9403,46.0149,45.9237,45.9983,298094.0
2016-06-09 13:00:00,55.47,55.49,55.34,55.47,412994.0,45.9983,46.0149,45.8905,45.9983,412994.0
2016-06-09 13:30:00,55.47,55.5,55.36,55.44,181499.0,45.9983,46.0232,45.9071,45.9734,181499.0
2016-06-09 14:00:00,55.45,55.48,55.37,55.42,213480.0,45.9817,46.0066,45.9154,45.9568,213480.0
2016-06-09 14:30:00,55.42,55.55,55.4,55.51,310960.0,45.9568,46.0646,45.9403,46.0315,310960.0
2016-06-09 15:00:00,55.51,55.55,55.49,55.54,250129.0,46.0315,46.0646,46.0149,46.0564,250129.0
2016-06-09 15:30:00,55.54,55.6,55.5,55.58,912001.0,46.0564,46.1061,46.0232,46.0895,912001.0
2016-06-10 09:30:00,54.96,55.2,54.91,55.08,1122748.0,45.5754,45.7744,45.5339,45.6749,1122748.0
2016-06-10 10:00:00,55.07,55.1,54.91,54.91,541135.0,45.6666,45.6915,45.5339,45.5339,541135.0
2016-06-10 10:30:00,54.91,55.01,54.8,54.82,504487.0,45.5339,45.6169,45.4427,45.4593,504487.0
2016-06-10 11:00:00,54.82,54.87,54.72,54.83,413574.0,45.4593,45.5008,45.3764,45.4676,413574.0
2016-06-10 11:30:00,54.82,54.86,54.74,54.79,399081.0,45.4593,45.4925,45.393,45.4344,399081.0
2016-06-10 12:00:00,54.79,54.86,54.76,54.8,209429.0,45.4344,45.4925,45.4095,45.4427,209429.0
2016-06-10 12:30:00,54.79,54.83,54.75,54.83,202946.0,45.4344,45.4676,45.4012,45.4676,202946.0
2016-06-10 13:00:00,54.83,54.87,54.78,54.85,198590.0,45.4676,45.5008,45.4261,45.4842,198590.0
2016-06-10 13:30:00,54.85,54.85,54.55,54.59,435516.0,45.4842,45.4842,45.2354,45.2686,435516.0
2016-06-10 14:00:00,54.59,54.59,54.5,54.53,389647.0,45.2686,45.2686,45.1939,45.2188,389647.0
2016-06-10 14:30:00,54.53,54.69,54.5,54.63,555051.0,45.2188,45.3515,45.1939,45.3017,555051.0
2016-06-10 15:00:00,54.63,54.73,54.62,54.7,352876.0,45.3017,45.3847,45.2934,45.3598,352876.0
2016-06-10 15:30:00,54.7,54.88,54.67,54.87,1488582.0,45.3598,45.5091,45.3349,45.5008,1488582.0
2016-06-13 09:30:00,54.81,55.47,54.76,55.46,1063814.0,45.451,45.9983,45.4095,45.99,1063814.0
2016-06-13 10:00:00,55.46,55.6,55.38,55.56,522060.0,45.99,46.1061,45.9237,46.0729,522060.0
2016-06-13 10:30:00,55.56,55.58,55.49,55.55,430120.0,46.0729,46.0895,46.0149,46.0646,430120.0
2016-06-13 11:00:00,55.56,55.58,55.41,55.47,345580.0,46.0729,46.0895,45.9486,45.9983,345580.0
2016-06-13 11:30:00,55.46,55.47,55.03,55.04,311767.0,45.99,45.9983,45.6334,45.6417,311767.0
2016-06-13 12:00:00,55.04,55.28,55.04,55.19,323604.0,45.6417,45.8408,45.6417,45.7661,323604.0
2016-06-13 12:30:00,55.19,55.23,55.1,55.17,182928.0,45.7661,45.7993,45.6915,45.7495,182928.0
2016-06-13 13:00:00,55.18,55.23,55.11,55.2,138899.0,45.7578,45.7993,45.6998,45.7744,138899.0
2016-06-13 13:30:00,55.21,55.33,55.15,55.19,355468.0,45.7827,45.8822,45.7329,45.7661,355468.0
2016-06-13 14:00:00,55.19,55.33,55.16,55.32,388596.0,45.7661,45.8822,45.7412,45.8739,388596.0
2016-06-13 14:30:00,55.32,55.41,55.28,55.35,515831.0,45.8739,45.9486,45.8408,45.8988,515831.0
2016-06-13 15:00:00,55.36,55.37,55.13,55.21,579268.0,45.9071,45.9154,45.7164,45.7827,579268.0
2016-06-13 15:30:00,55.21,55.29,55.02,55.04,1379742.0,45.7827,45.849,45.6251,45.6417,1379742.0
2016-06-14 09:30:00,55.05,55.38,55.03,55.25,787216.0,45.65,45.9237,45.6334,45.8159,787216.0
2016-06-14 10:00:00,55.25,55.4,55.19,55.26,561132.0,45.8159,45.9403,45.7661,45.8242,561132.0
2016-06-14 10:30:00,55.26,55.34,55.05,55.11,482288.0,45.8242,45.8905,45.65,45.6998,482288.0
2016-06-14 11:00:00,55.12,55.22,55.01,55.1,440812.0,45.7081,45.791,45.6169,45.6915,440812.0
2016-06-14 11:30:00,55.1,55.34,55.07,55.3,572762.0,45.6915,45.8905,45.6666,45.8573,572762.0
2016-06-14 12:00:00,55.3,55.48,55.19,55.44,288347.0,45.8573,46.0066,45.7661,45.9734,288347.0
2016-06-14 12:30:00,55.44,55.53,55.44,55.48,406264.0,45.9734,46.0481,45.9734,46.0066,406264.0
2016-06-14 13:00:00,55.48,55.52,55.35,55.35,338977.0,46.0066,46.0398,45.8988,45.8988,338977.0
2016-06-14 13:30:00,55.36,55.49,55.24,55.25,271588.0,45.9071,46.0149,45.8076,45.8159,271588.0
2016-06-14 14:00:00,55.25,55.44,55.23,55.44,317680.0,45.8159,45.9734,45.7993,45.9734,317680.0
2016-06-14 14:30:00,55.43,55.45,55.27,55.3,394694.0,45.9651,45.9817,45.8325,45.8573,394694.0
2016-06-14 15:00:00,55.3,55.55,55.3,55.54,671331.0,45.8573,46.0646,45.8573,46.0564,671331.0
2016-06-14 15:30:00,55.54,55.58,55.42,55.57,1283604.0,46.0564,46.0895,45.9568,46.0812,1283604.0
2016-06-15 09:30:00,55.64,56.0,55.64,55.91,663980.0,46.1393,46.4378,46.1393,46.3632,663980.0
2016-06-15 10:00:00,55.92,55.94,55.66,55.78,318558.0,46.3715,46.3881,46.1559,46.2554,318558.0
2016-06-15 10:30:00,55.78,56.04,55.75,56.02,702511.0,46.2554,46.471,46.2305,46.4544,702511.0
2016-06-15 11:00:00,56.0,56.09,55.89,55.91,466296.0,46.4378,46.5124,46.3466,46.3632,466296.0
2016-06-15 11:30:00,55.9,55.93,55.78,55.81,367342.0,46.3549,46.3798,46.2554,46.2803,367342.0
2016-06-15 12:00:00,55.82,55.91,55.8,55.84,248811.0,46.2885,46.3632,46.272,46.3051,248811.0
2016-06-15 12:30:00,55.83,55.87,55.72,55.75,288478.0,46.2968,46.33,46.2056,46.2305,288478.0
2016-06-15 13:00:00,55.75,55.78,55.68,55.76,260957.0,46.2305,46.2554,46.1724,46.2388,260957.0
2016-06-15 13:30:00,55.75,55.83,55.69,55.78,255108.0,46.2305,46.2968,46.1807,46.2554,255108.0
2016-06-15 14:00:00,55.78,55.87,55.62,55.62,397122.0,46.2554,46.33,46.1227,46.1227,397122.0
2016-06-15 14:30:00,55.62,55.76,55.58,55.7,370296.0,46.1227,46.2388,46.0895,46.189,370296.0
2016-06-15 15:00:00,55.7,55.73,55.59,55.66,357832.0,46.189,46.2139,46.0978,46.1559,357832.0
2016-06-15 15:30:00,55.66,55.68,55.27,55.35,1108727.0,46.1559,46.1724,45.8325,45.8988,1108727.0
2016-06-16 09:30:00,54.9,55.0,54.56,54.64,1149616.0,45.5256,45.6086,45.2437,45.31,1149616.0
2016-06-16 10:00:00,54.63,54.67,54.41,54.44,783406.0,45.3017,45.3349,45.1193,45.1442,783406.0
2016-06-16 10:30:00,54.43,54.7,54.41,54.69,691442.0,45.1359,45.3598,45.1193,45.3515,691442.0
2016-06-16 11:00:00,54.68,55.05,54.62,55.05,591763.0,45.3432,45.65,45.2934,45.65,591763.0
2016-06-16 11:30:00,55.05,55.09,54.7,54.73,537661.0,45.65,45.6832,45.3598,45.3847,537661.0
2016-06-16 12:00:00,54.73,55.09,54.7,55.07,316898.0,45.3847,45.6832,45.3598,45.6666,316898.0
2016-06-16 12:30:00,55.06,55.23,54.97,55.15,264620.0,45.6583,45.7993,45.5837,45.7329,264620.0
2016-06-16 13:00:00,55.15,55.26,55.14,55.18,272095.0,45.7329,45.8242,45.7247,45.7578,272095.0
2016-06-16 13:30:00,55.18,55.24,55.1,55.16,213659.0,45.7578,45.8076,45.6915,45.7412,213659.0
2016-06-16 14:00:00,55.16,55.35,55.15,55.31,330745.0,45.7412,45.8988,45.7329,45.8656,330745.0
2016-06-16 14:30:00,55.31,55.47,55.26,55.4,294655.0,45.8656,45.9983,45.8242,45.9403,294655.0
2016-06-16 15:00:00,55.4,55.59,55.39,55.55,383262.0,45.9403,46.0978,45.932,46.0646,383262.0
2016-06-16 15:30:00,55.55,55.58,55.44,55.53,976273.0,46.0646,46.0895,45.9734,46.0481,976273.0
2016-06-17 09:30:00,55.61,55.62,55.04,55.14,2155473.0,46.1144,46.1227,45.6417,45.7247,2155473.0
2016-06-17 10:00:00,55.15,55.33,55.04,55.27,525494.0,45.7329,45.8822,45.6417,45.8325,525494.0
2016-06-17 10:30:00,55.27,55.35,55.1,55.25,553638.0,45.8325,45.8988,45.6915,45.8159,553638.0
2016-06-17 11:00:00,55.24,55.26,55.13,55.13,331596.0,45.8076,45.8242,45.7164,45.7164,331596.0
2016-06-17 11:30:00,55.14,55.27,55.1,55.15,242787.0,45.7247,45.8325,45.6915,45.7329,242787.0
2016-06-17 12:00:00,55.15,55.38,55.15,55.29,187731.0,45.7329,45.9237,45.7329,45.849,187731.0
2016-06-17 12:30:00,55.29,55.32,55.25,55.29,180244.0,45.849,45.8739,45.8159,45.849,180244.0
2016-06-17 13:00:00,55.29,55.4,55.23,55.34,136060.0,45.849,45.9403,45.7993,45.8905,136060.0
2016-06-17 13:30:00,55.34,55.37,55.22,55.22,184652.0,45.8905,45.9154,45.791,45.791,184652.0
2016-06-17 14:00:00,55.22,55.3,55.18,55.24,177372.0,45.791,45.8573,45.7578,45.8076,177372.0
2016-06-17 14:30:00,55.25,55.38,55.24,55.34,206551.0,45.8159,45.9237,45.8076,45.8905,206551.0
2016-06-17 15:00:00,55.34,55.37,55.28,55.29,336241.0,45.8905,45.9154,45.8408,45.849,336241.0
2016-06-17 15:30:00,55.28,55.4,55.27,55.31,939970.0,45.8408,45.9403,45.8325,45.8656,939970.0
2016-06-20 09:30:00,55.75,56.25,55.75,56.14,891386.0,46.2305,46.6451,46.2305,46.5539,891386.0
2016-06-20 10:00:00,56.14,56.28,56.06,56.08,540737.0,46.5539,46.67,46.4876,46.5041,540737.0
2016-06-20 10:30:00,56.08,56.14,56.02,56.08,406162.0,46.5041,46.5539,46.4544,46.5041,406162.0
2016-06-20 11:00:00,56.07,56.15,55.97,55.99,627012.0,46.4959,46.5622,46.4129,46.4295,627012.0
2016-06-20 11:30:00,55.99,56.01,55.76,55.77,340233.0,46.4295,46.4461,46.2388,46.2471,340233.0
2016-06-20 12:00:00,55.78,55.8,55.62,55.7,283776.0,46.2554,46.272,46.1227,46.189,283776.0
2016-06-20 12:30:00,55.7,55.76,55.68,55.73,249611.0,46.189,46.2388,46.1724,46.2139,249611.0
2016-06-20 13:00:00,55.72,55.75,55.57,55.59,370749.0,46.2056,46.2305,46.0812,46.0978,370749.0
2016-06-20 13:30:00,55.59,55.66,55.59,55.65,228433.0,46.0978,46.1559,46.0978,46.1476,228433.0
2016-06-20 14:00:00,55.65,55.7,55.61,55.69,278728.0,46.1476,46.189,46.1144,46.1807,278728.0
2016-06-20 14:30:00,55.69,55.73,55.61,55.7,345085.0,46.1807,46.2139,46.1144,46.189,345085.0
2016-06-20 15:00:00,55.7,55.72,55.48,55.48,508289.0,46.189,46.2056,46.0066,46.0066,508289.0
2016-06-20 15:30:00,55.48,55.51,55.38,55.39,1004210.0,46.0066,46.0315,45.9237,45.932,1004210.0
2016-06-21 09:30:00,55.52,56.0,55.45,55.88,796626.0,46.0398,46.4378,45.9817,46.3383,796626.0
2016-06-21 10:00:00,55.87,55.93,55.61,55.71,625009.0,46.33,46.3798,46.1144,46.1973,625009.0
2016-06-21 10:30:00,55.71,55.75,55.66,55.7,353423.0,46.1973,46.2305,46.1559,46.189,353423.0
2016-06-21 11:00:00,55.69,55.79,55.66,55.72,287226.0,46.1807,46.2637,46.1559,46.2056,287226.0
2016-06-21 11:30:00,55.71,55.75,55.65,55.65,509484.0,46.1973,46.2305,46.1476,46.1476,509484.0
2016-06-21 12:00:00,55.65,55.76,55.63,55.76,258632.0,46.1476,46.2388,46.131,46.2388,258632.0
2016-06-21 12:30:00,55.76,55.8,55.68,55.69,366014.0,46.2388,46.272,46.1724,46.1807,366014.0
2016-06-21 13:00:00,55.68,55.77,55.66,55.75,330055.0,46.1724,46.2471,46.1559,46.2305,330055.0
2016-06-21 13:30:00,55.74,55.77,55.64,55.75,292705.0,46.2222,46.2471,46.1393,46.2305,292705.0
2016-06-21 14:00:00,55.75,55.8,55.7,55.74,293782.0,46.2305,46.272,46.189,46.2222,293782.0
2016-06-21 14:30:00,55.75,55.88,55.74,55.8,409349.0,46.2305,46.3383,46.2222,46.272,409349.0
2016-06-21 15:00:00,55.8,56.03,55.76,56.01,728360.0,46.272,46.4627,46.2388,46.4461,728360.0
2016-06-21 15:30:00,56.01,56.01,55.8,55.81,1159762.0,46.4461,46.4461,46.272,46.2803,1159762.0
2016-06-22 09:30:00,55.87,55.98,55.49,55.6,698577.0,46.33,46.4212,46.0149,46.1061,698577.0
2016-06-22 10:00:00,55.6,55.74,55.57,55.66,575764.0,46.1061,46.2222,46.0812,46.1559,575764.0
2016-06-22 10:30:00,55.66,55.85,55.62,55.8,479789.0,46.1559,46.3134,46.1227,46.272,479789.0
2016-06-22 11:00:00,55.81,55.9,55.76,55.8,458501.0,46.2803,46.3549,46.2388,46.272,458501.0
2016-06-22 11:30:00,55.8,55.81,55.71,55.71,319715.0,46.272,46.2803,46.1973,46.1973,319715.0
2016-06-22 12:00:00,55.71,55.79,55.58,55.6,350897.0,46.1973,46.2637,46.0895,46.1061,350897.0
2016-06-22 12:30:00,55.6,55.63,55.54,55.58,284089.0,46.1061,46.131,46.0564,46.0895,284089.0
2016-06-22 13:00:00,55.57,55.72,55.54,55.72,442462.0,46.0812,46.2056,46.0564,46.2056,442462.0
2016-06-22 13:30:00,55.71,55.83,55.68,55.79,212243.0,46.1973,46.2968,46.1724,46.2637,212243.0
2016-06-22 14:00:00,55.79,55.81,55.68,55.74,229315.0,46.2637,46.2803,46.1724,46.2222,229315.0
2016-06-22 14:30:00,55.73,55.76,55.57,55.64,343853.0,46.2139,46.2388,46.0812,46.1393,343853.0
2016-06-22 15:00:00,55.64,55.72,55.57,55.58,377961.0,46.1393,46.2056,46.0812,46.0895,377961.0
2016-06-22 15:30:00,55.58,55.66,55.55,55.62,863266.0,46.0895,46.1559,46.0646,46.1227,863266.0
2016-06-23 09:30:00,55.98,56.11,55.9,55.94,531122.0,46.4212,46.529,46.3549,46.3881,531122.0
2016-06-23 10:00:00,55.95,56.07,55.95,56.02,329367.0,46.3963,46.4959,46.3963,46.4544,329367.0
2016-06-23 10:30:00,56.02,56.06,55.95,56.06,380738.0,46.4544,46.4876,46.3963,46.4876,380738.0
2016-06-23 11:00:00,56.05,56.15,56.05,56.14,330710.0,46.4793,46.5622,46.4793,46.5539,330710.0
2016-06-23 11:30:00,56.15,56.2,56.01,56.08,330226.0,46.5622,46.6037,46.4461,46.5041,330226.0
2016-06-23 12:00:00,56.07,56.12,55.98,55.99,277513.0,46.4959,46.5373,46.4212,46.4295,277513.0
2016-06-23 12:30:00,55.99,56.02,55.93,56.02,207460.0,46.4295,46.4544,46.3798,46.4544,207460.0
2016-06-23 13:00:00,56.02,56.05,55.97,55.98,224894.0,46.4544,46.4793,46.4129,46.4212,224894.0
2016-06-23 13:30:00,55.98,56.02,55.91,55.96,316042.0,46.4212,46.4544,46.3632,46.4046,316042.0
2016-06-23 14:00:00,55.95,56.0,55.92,55.93,312686.0,46.3963,46.4378,46.3715,46.3798,312686.0
2016-06-23 14:30:00,55.93,56.02,55.92,56.01,287382.0,46.3798,46.4544,46.3715,46.4461,287382.0
2016-06-23 15:00:00,56.01,56.03,55.92,55.94,336664.0,46.4461,46.4627,46.3715,46.3881,336664.0
2016-06-23 15:30:00,55.94,56.16,55.92,56.14,806044.0,46.3881,46.5705,46.3715,46.5539,806044.0
2016-06-24 09:30:00,54.08,55.25,54.01,55.16,1964373.0,44.8457,45.8159,44.7876,45.7412,1964373.0
2016-06-24 10:00:00,55.15,55.57,55.1,55.4,1100812.0,45.7329,46.0812,45.6915,45.9403,1100812.0
2016-06-24 10:30:00,55.41,55.55,55.26,55.26,634407.0,45.9486,46.0646,45.8242,45.8242,634407.0
2016-06-24 11:00:00,55.26,55.3,54.99,55.09,803446.0,45.8242,45.8573,45.6003,45.6832,803446.0
2016-06-24 11:30:00,55.09,55.15,54.94,55.01,637746.0,45.6832,45.7329,45.5588,45.6169,637746.0
2016-06-24 12:00:00,55.02,55.1,54.75,54.91,451976.0,45.6251,45.6915,45.4012,45.5339,451976.0
2016-06-24 12:30:00,54.91,54.95,54.66,54.75,524445.0,45.5339,45.5671,45.3266,45.4012,524445.0
2016-06-24 13:00:00,54.76,54.93,54.73,54.83,360146.0,45.4095,45.5505,45.3847,45.4676,360146.0
2016-06-24 13:30:00,54.83,54.95,54.79,54.84,307160.0,45.4676,45.5671,45.4344,45.4759,307160.0
2016-06-24 14:00:00,54.85,54.99,54.75,54.8,460638.0,45.4842,45.6003,45.4012,45.4427,460638.0
2016-06-24 14:30:00,54.8,54.86,54.56,54.8,420036.0,45.4427,45.4925,45.2437,45.4427,420036.0
2016-06-24 15:00:00,54.8,54.86,54.42,54.54,689153.0,45.4427,45.4925,45.1276,45.2271,689153.0
2016-06-24 15:30:00,54.54,55.03,54.53,54.68,1769830.0,45.2271,45.6334,45.2188,45.3432,1769830.0
2016-06-27 09:30:00,54.21,54.48,54.06,54.23,999629.0,44.9535,45.1774,44.8291,44.97,999629.0
2016-06-27 10:00:00,54.22,54.28,53.69,53.71,1055521.0,44.9617,45.0115,44.5222,44.5388,1055521.0
2016-06-27 10:30:00,53.71,53.95,53.52,53.57,637976.0,44.5388,44.7379,44.3813,44.4227,637976.0
2016-06-27 11:00:00,53.55,53.77,53.51,53.75,562354.0,44.4062,44.5886,44.373,44.572,562354.0
2016-06-27 11:30:00,53.75,53.98,53.72,53.87,763236.0,44.572,44.7627,44.5471,44.6715,763236.0
2016-06-27 12:00:00,53.87,53.97,53.8,53.96,484560.0,44.6715,44.7544,44.6135,44.7461,484560.0
2016-06-27 12:30:00,53.96,53.99,53.65,53.8,370006.0,44.7461,44.771,44.4891,44.6135,370006.0
2016-06-27 13:00:00,53.8,53.91,53.73,53.88,350975.0,44.6135,44.7047,44.5554,44.6798,350975.0
2016-06-27 13:30:00,53.87,53.9,53.71,53.8,467018.0,44.6715,44.6964,44.5388,44.6135,467018.0
2016-06-27 14:00:00,53.8,53.88,53.61,53.74,381091.0,44.6135,44.6798,44.4559,44.5637,381091.0
2016-06-27 14:30:00,53.75,53.82,53.54,53.63,460641.0,44.572,44.6301,44.3979,44.4725,460641.0
2016-06-27 15:00:00,53.63,53.68,53.41,53.55,757429.0,44.4725,44.514,44.2901,44.4062,757429.0
2016-06-27 15:30:00,53.54,53.74,53.45,53.69,1589539.0,44.3979,44.5637,44.3232,44.5222,1589539.0
2016-06-28 09:30:00,54.1,54.87,53.95,54.74,1175494.0,44.8622,45.5008,44.7379,45.393,1175494.0
2016-06-28 10:00:00,54.74,54.75,54.45,54.53,411784.0,45.393,45.4012,45.1525,45.2188,411784.0
2016-06-28 10:30:00,54.53,54.64,54.49,54.55,461294.0,45.2188,45.31,45.1856,45.2354,461294.0
2016-06-28 11:00:00,54.55,54.55,54.23,54.25,418824.0,45.2354,45.2354,44.97,44.9866,418824.0
2016-06-28 11:30:00,54.25,54.49,54.22,54.39,357213.0,44.9866,45.1856,44.9617,45.1027,357213.0
2016-06-28 12:00:00,54.4,54.43,54.31,54.33,224669.0,45.111,45.1359,45.0364,45.053,224669.0
2016-06-28 12:30:00,54.33,54.51,54.33,54.45,209448.0,45.053,45.2022,45.053,45.1525,209448.0
2016-06-28 13:00:00,54.45,54.5,54.26,54.26,271799.0,45.1525,45.1939,44.9949,44.9949,271799.0
2016-06-28 13:30:00,54.26,54.33,54.22,54.26,189337.0,44.9949,45.053,44.9617,44.9949,189337.0
2016-06-28 14:00:00,54.26,54.3,54.1,54.22,373675.0,44.9949,45.0281,44.8622,44.9617,373675.0
2016-06-28 14:30:00,54.21,54.64,54.21,54.58,453891.0,44.9535,45.31,44.9535,45.2603,453891.0
2016-06-28 15:00:00,54.58,54.71,54.56,54.63,474227.0,45.2603,45.3681,45.2437,45.3017,474227.0
2016-06-28 15:30:00,54.63,54.9,54.59,54.85,1309962.0,45.3017,45.5256,45.2686,45.4842,1309962.0
2016-06-29 09:30:00,55.42,56.33,55.37,56.19,1356004.0,45.9568,46.7115,45.9154,46.5954,1356004.0
2016-06-29 10:00:00,56.21,56.3,56.05,56.29,636260.0,46.6119,46.6866,46.4793,46.6783,636260.0
2016-06-29 10:30:00,56.29,56.32,56.13,56.23,642779.0,46.6783,46.7032,46.5456,46.6285,642779.0
2016-06-29 11:00:00,56.24,56.32,56.13,56.32,535828.0,46.6368,46.7032,46.5456,46.7032,535828.0
2016-06-29 11:30:00,56.32,56.42,56.26,56.4,441219.0,46.7032,46.7861,46.6534,46.7695,441219.0
2016-06-29 12:00:00,56.4,56.44,56.35,56.39,365104.0,46.7695,46.8027,46.728,46.7612,365104.0
2016-06-29 12:30:00,56.39,56.46,56.31,56.44,330990.0,46.7612,46.8193,46.6949,46.8027,330990.0
2016-06-29 13:00:00,56.45,56.49,56.41,56.47,412635.0,46.811,46.8441,46.7778,46.8276,412635.0
2016-06-29 13:30:00,56.46,56.49,56.41,56.43,354821.0,46.8193,46.8441,46.7778,46.7944,354821.0
2016-06-29 14:00:00,56.43,56.76,56.42,56.71,1054565.0,46.7944,47.068,46.7861,47.0266,1054565.0
2016-06-29 14:30:00,56.71,56.81,56.65,56.75,619147.0,47.0266,47.1095,46.9768,47.0597,619147.0
2016-06-29 15:00:00,56.75,56.95,56.73,56.84,1042250.0,47.0597,47.2256,47.0432,47.1344,1042250.0
2016-06-29 15:30:00,56.84,56.85,56.69,56.74,1668922.0,47.1344,47.1427,47.01,47.0515,1668922.0
2016-06-30 09:30:00,56.81,56.94,56.68,56.7,766157.0,47.1095,47.2173,47.0017,47.0183,766157.0
2016-06-30 10:00:00,56.71,56.77,56.51,56.55,597083.0,47.0266,47.0763,46.8607,46.8939,597083.0
2016-06-30 10:30:00,56.55,56.7,56.52,56.69,503540.0,46.8939,47.0183,46.869,47.01,503540.0
2016-06-30 11:00:00,56.68,56.75,56.53,56.65,382676.0,47.0017,47.0597,46.8773,46.9768,382676.0
2016-06-30 11:30:00,56.66,56.75,56.54,56.61,332687.0,46.9851,47.0597,46.8856,46.9436,332687.0
2016-06-30 12:00:00,56.61,56.92,56.59,56.89,390092.0,46.9436,47.2007,46.9271,47.1758,390092.0
2016-06-30 12:30:00,56.89,57.02,56.82,56.98,747534.0,47.1758,47.2836,47.1178,47.2505,747534.0
2016-06-30 13:00:00,56.99,57.02,56.92,56.96,262887.0,47.2588,47.2836,47.2007,47.2339,262887.0
2016-06-30 13:30:00,56.96,56.97,56.82,56.94,383458.0,47.2339,47.2422,47.1178,47.2173,383458.0
2016-06-30 14:00:00,56.94,57.09,56.94,57.03,540538.0,47.2173,47.3417,47.2173,47.2919,540538.0
2016-06-30 14:30:00,57.03,57.19,56.99,57.14,647737.0,47.2919,47.4246,47.2588,47.3831,647737.0
2016-06-30 15:00:00,57.14,57.16,57.0,57.16,613663.0,47.3831,47.3997,47.2671,47.3997,613663.0
2016-06-30 15:30:00,57.16,57.17,56.94,57.12,1593799.0,47.3997,47.408,47.2173,47.3666,1593799.0
2016-07-01 09:30:00,57.06,57.35,57.01,57.29,603761.0,47.3168,47.5573,47.2753,47.5075,603761.0
2016-07-01 10:00:00,57.3,57.36,57.25,57.31,582738.0,47.5158,47.5656,47.4744,47.5241,582738.0
2016-07-01 10:30:00,57.32,57.35,57.23,57.31,264190.0,47.5324,47.5573,47.4578,47.5241,264190.0
2016-07-01 11:00:00,57.31,57.32,57.17,57.23,421085.0,47.5241,47.5324,47.408,47.4578,421085.0
2016-07-01 11:30:00,57.23,57.25,57.06,57.15,410994.0,47.4578,47.4744,47.3168,47.3914,410994.0
2016-07-01 12:00:00,57.14,57.25,57.08,57.14,1240214.0,47.3831,47.4744,47.3334,47.3831,1240214.0
2016-07-01 12:30:00,57.14,57.19,57.0,57.05,380819.0,47.3831,47.4246,47.2671,47.3085,380819.0
2016-07-01 13:00:00,57.05,57.19,56.93,56.93,186345.0,47.3085,47.4246,47.209,47.209,186345.0
2016-07-01 13:30:00,56.92,57.04,56.87,56.97,341287.0,47.2007,47.3002,47.1593,47.2422,341287.0
2016-07-01 14:00:00,56.98,57.03,56.88,56.9,317049.0,47.2505,47.2919,47.1675,47.1841,317049.0
2016-07-01 14:30:00,56.9,56.94,56.84,56.93,265370.0,47.1841,47.2173,47.1344,47.209,265370.0
2016-07-01 15:00:00,56.93,57.06,56.93,56.97,269846.0,47.209,47.3168,47.209,47.2422,269846.0
2016-07-01 15:30:00,56.96,57.02,56.86,56.99,2074779.0,47.2339,47.2836,47.151,47.2588,2074779.0
2016-07-05 09:30:00,56.81,56.96,56.7,56.77,1127074.0,47.1095,47.2339,47.0183,47.0763,1127074.0
2016-07-05 10:00:00,56.77,56.9,56.7,56.82,468163.0,47.0763,47.1841,47.0183,47.1178,468163.0
2016-07-05 10:30:00,56.82,56.88,56.72,56.8,436010.0,47.1178,47.1675,47.0349,47.1012,436010.0
2016-07-05 11:00:00,56.81,56.87,56.67,56.83,383731.0,47.1095,47.1593,46.9934,47.1261,383731.0
2016-07-05 11:30:00,56.83,56.86,56.68,56.75,198732.0,47.1261,47.151,47.0017,47.0597,198732.0
2016-07-05 12:00:00,56.76,56.77,56.62,56.74,212622.0,47.068,47.0763,46.9519,47.0515,212622.0
2016-07-05 12:30:00,56.75,56.75,56.55,56.63,252234.0,47.0597,47.0597,46.8939,46.9602,252234.0
2016-07-05 13:00:00,56.62,56.73,56.6,56.69,228027.0,46.9519,47.0432,46.9354,47.01,228027.0
2016-07-05 13:30:00,56.68,56.72,56.57,56.63,381618.0,47.0017,47.0349,46.9105,46.9602,381618.0
2016-07-05 14:00:00,56.63,56.77,56.61,56.73,337810.0,46.9602,47.0763,46.9436,47.0432,337810.0
2016-07-05 14:30:00,56.72,56.77,56.62,56.67,307086.0,47.0349,47.0763,46.9519,46.9934,307086.0
2016-07-05 15:00:00,56.67,56.74,56.64,56.7,455411.0,46.9934,47.0515,46.9685,47.0183,455411.0
2016-07-05 15:30:00,56.7,56.83,56.67,56.76,1239993.0,47.0183,47.1261,46.9934,47.068,1239993.0
2016-07-06 09:30:00,56.49,56.63,56.32,56.46,1065228.0,46.8441,46.9602,46.7032,46.8193,1065228.0
2016-07-06 10:00:00,56.46,56.77,56.45,56.54,616118.0,46.8193,47.0763,46.811,46.8856,616118.0
2016-07-06 10:30:00,56.54,56.59,56.34,56.57,348186.0,46.8856,46.9271,46.7198,46.9105,348186.0
2016-07-06 11:00:00,56.57,56.64,56.5,56.52,524041.0,46.9105,46.9685,46.8524,46.869,524041.0
2016-07-06 11:30:00,56.51,56.82,56.51,56.69,600810.0,46.8607,47.1178,46.8607,47.01,600810.0
2016-07-06 12:00:00,56.69,56.84,56.68,56.74,316371.0,47.01,47.1344,47.0017,47.0515,316371.0
2016-07-06 12:30:00,56.74,56.8,56.67,56.76,246525.0,47.0515,47.1012,46.9934,47.068,246525.0
2016-07-06 13:00:00,56.75,56.84,56.62,56.66,201070.0,47.0597,47.1344,46.9519,46.9851,201070.0
2016-07-06 13:30:00,56.66,56.68,56.53,56.54,292785.0,46.9851,47.0017,46.8773,46.8856,292785.0
2016-07-06 14:00:00,56.54,56.71,56.47,56.68,367656.0,46.8856,47.0266,46.8276,47.0017,367656.0
2016-07-06 14:30:00,56.68,56.85,56.65,56.79,267634.0,47.0017,47.1427,46.9768,47.0929,267634.0
2016-07-06 15:00:00,56.79,56.81,56.64,56.7,337134.0,47.0929,47.1095,46.9685,47.0183,337134.0
2016-07-06 15:30:00,56.7,57.11,56.66,56.75,2102720.0,47.0183,47.3583,46.9851,47.0597,2102720.0
2016-07-07 09:30:00,56.66,56.79,56.49,56.69,759446.0,46.9851,47.0929,46.8441,47.01,759446.0
2016-07-07 10:00:00,56.7,56.77,56.58,56.73,271787.0,47.0183,47.0763,46.9188,47.0432,271787.0
2016-07-07 10:30:00,56.73,56.77,56.6,56.64,337672.0,47.0432,47.0763,46.9354,46.9685,337672.0
2016-07-07 11:00:00,56.63,56.71,56.57,56.63,331725.0,46.9602,47.0266,46.9105,46.9602,331725.0
2016-07-07 11:30:00,56.62,56.63,56.53,56.55,243366.0,46.9519,46.9602,46.8773,46.8939,243366.0
2016-07-07 12:00:00,56.55,56.64,56.51,56.59,262685.0,46.8939,46.9685,46.8607,46.9271,262685.0
2016-07-07 12:30:00,56.58,56.65,56.5,56.51,259455.0,46.9188,46.9768,46.8524,46.8607,259455.0
2016-07-07 13:00:00,56.52,56.56,56.47,56.52,247991.0,46.869,46.9022,46.8276,46.869,247991.0
2016-07-07 13:30:00,56.53,56.62,56.5,56.61,406064.0,46.8773,46.9519,46.8524,46.9436,406064.0
2016-07-07 14:00:00,56.61,56.69,56.53,56.61,287514.0,46.9436,47.01,46.8773,46.9436,287514.0
2016-07-07 14:30:00,56.61,56.63,56.53,56.58,309993.0,46.9436,46.9602,46.8773,46.9188,309993.0
2016-07-07 15:00:00,56.59,56.9,56.58,56.87,509962.0,46.9271,47.1841,46.9188,47.1593,509962.0
2016-07-07 15:30:00,56.87,57.0,56.86,56.9,1139994.0,47.1593,47.2671,47.151,47.1841,1139994.0
2016-07-08 09:30:00,56.82,56.94,56.41,56.55,1438544.0,47.1178,47.2173,46.7778,46.8939,1438544.0
2016-07-08 10:00:00,56.55,57.0,56.53,56.94,999155.0,46.8939,47.2671,46.8773,47.2173,999155.0
2016-07-08 10:30:00,56.94,56.99,56.86,56.96,514592.0,47.2173,47.2588,47.151,47.2339,514592.0
2016-07-08 11:00:00,56.96,56.97,56.77,56.83,757485.0,47.2339,47.2422,47.0763,47.1261,757485.0
2016-07-08 11:30:00,56.84,56.89,56.75,56.82,444716.0,47.1344,47.1758,47.0597,47.1178,444716.0
2016-07-08 12:00:00,56.82,56.83,56.58,56.6,384282.0,47.1178,47.1261,46.9188,46.9354,384282.0
2016-07-08 12:30:00,56.6,56.61,56.5,56.53,439246.0,46.9354,46.9436,46.8524,46.8773,439246.0
2016-07-08 13:00:00,56.53,56.53,56.45,56.45,525513.0,46.8773,46.8773,46.811,46.811,525513.0
2016-07-08 13:30:00,56.45,56.52,56.36,56.51,1014136.0,46.811,46.869,46.7363,46.8607,1014136.0
2016-07-08 14:00:00,56.51,56.64,56.46,56.61,1126297.0,46.8607,46.9685,46.8193,46.9436,1126297.0
2016-07-08 14:30:00,56.62,56.62,56.5,56.54,767398.0,46.9519,46.9519,46.8524,46.8856,767398.0
2016-07-08 15:00:00,56.52,56.56,56.42,56.42,626436.0,46.869,46.9022,46.7861,46.7861,626436.0
2016-07-08 15:30:00,56.42,56.53,56.39,56.51,1823478.0,46.7861,46.8773,46.7612,46.8607,1823478.0
2016-07-11 09:30:00,56.8,56.92,56.61,56.68,1113596.0,47.1012,47.2007,46.9436,47.0017,1113596.0
2016-07-11 10:00:00,56.68,56.73,56.35,56.43,923453.0,47.0017,47.0432,46.728,46.7944,923453.0
2016-07-11 10:30:00,56.42,56.49,56.06,56.21,1336783.0,46.7861,46.8441,46.4876,46.6119,1336783.0
2016-07-11 11:00:00,56.22,56.39,56.21,56.35,690023.0,46.6202,46.7612,46.6119,46.728,690023.0
2016-07-11 11:30:00,56.35,56.36,56.19,56.2,609765.0,46.728,46.7363,46.5954,46.6037,609765.0
2016-07-11 12:00:00,56.21,56.3,56.17,56.3,373788.0,46.6119,46.6866,46.5788,46.6866,373788.0
2016-07-11 12:30:00,56.3,56.46,56.29,56.46,448783.0,46.6866,46.8193,46.6783,46.8193,448783.0
2016-07-11 13:00:00,56.46,56.49,56.4,56.46,363212.0,46.8193,46.8441,46.7695,46.8193,363212.0
2016-07-11 13:30:00,56.46,56.46,56.31,56.31,331383.0,46.8193,46.8193,46.6949,46.6949,331383.0
2016-07-11 14:00:00,56.31,56.38,56.26,56.27,351232.0,46.6949,46.7529,46.6534,46.6617,351232.0
2016-07-11 14:30:00,56.27,56.34,56.25,56.29,321105.0,46.6617,46.7198,46.6451,46.6783,321105.0
2016-07-11 15:00:00,56.29,56.42,56.28,56.38,692691.0,46.6783,46.7861,46.67,46.7529,692691.0
2016-07-11 15:30:00,56.37,56.46,56.31,56.32,1601992.0,46.7446,46.8193,46.6949,46.7032,1601992.0
2016-07-12 09:30:00,56.65,56.85,56.5,56.59,1287758.0,46.9768,47.1427,46.8524,46.9271,1287758.0
2016-07-12 10:00:00,56.59,56.7,56.57,56.65,866931.0,46.9271,47.0183,46.9105,46.9768,866931.0
2016-07-12 10:30:00,56.66,57.05,56.54,56.95,956942.0,46.9851,47.3085,46.8856,47.2256,956942.0
2016-07-12 11:00:00,56.94,57.25,56.91,57.25,601249.0,47.2173,47.4744,47.1924,47.4744,601249.0
2016-07-12 11:30:00,57.24,57.28,57.2,57.2,370061.0,47.4661,47.4992,47.4329,47.4329,370061.0
2016-07-12 12:00:00,57.2,57.23,57.11,57.16,454912.0,47.4329,47.4578,47.3583,47.3997,454912.0
2016-07-12 12:30:00,57.16,57.33,57.14,57.33,443681.0,47.3997,47.5407,47.3831,47.5407,443681.0
2016-07-12 13:00:00,57.33,57.33,57.22,57.29,379021.0,47.5407,47.5407,47.4495,47.5075,379021.0
2016-07-12 13:30:00,57.29,57.42,57.27,57.38,563850.0,47.5075,47.6153,47.491,47.5822,563850.0
2016-07-12 14:00:00,57.38,57.5,57.38,57.48,516773.0,47.5822,47.6817,47.5822,47.6651,516773.0
2016-07-12 14:30:00,57.48,57.49,57.36,57.39,652856.0,47.6651,47.6734,47.5656,47.5905,652856.0
2016-07-12 15:00:00,57.39,57.5,57.39,57.5,666126.0,47.5905,47.6817,47.5905,47.6817,666126.0
2016-07-12 15:30:00,57.49,57.6,57.47,57.48,1723241.0,47.6734,47.7646,47.6568,47.6651,1723241.0
2016-07-13 09:30:00,56.8,57.26,56.35,56.38,2288208.0,47.1012,47.4827,46.728,46.7529,2288208.0
2016-07-13 10:00:00,56.38,56.72,56.37,56.63,1530132.0,46.7529,47.0349,46.7446,46.9602,1530132.0
2016-07-13 10:30:00,56.63,56.92,56.58,56.82,698950.0,46.9602,47.2007,46.9188,47.1178,698950.0
2016-07-13 11:00:00,56.81,56.85,56.56,56.56,479099.0,47.1095,47.1427,46.9022,46.9022,479099.0
2016-07-13 11:30:00,56.57,56.57,56.44,56.5,586203.0,46.9105,46.9105,46.8027,46.8524,586203.0
2016-07-13 12:00:00,56.51,56.59,56.46,56.47,435569.0,46.8607,46.9271,46.8193,46.8276,435569.0
2016-07-13 12:30:00,56.46,56.47,56.39,56.47,363431.0,46.8193,46.8276,46.7612,46.8276,363431.0
2016-07-13 13:00:00,56.47,56.56,56.42,56.42,379244.0,46.8276,46.9022,46.7861,46.7861,379244.0
2016-07-13 13:30:00,56.42,56.49,56.36,56.46,579595.0,46.7861,46.8441,46.7363,46.8193,579595.0
2016-07-13 14:00:00,56.45,56.57,56.39,56.54,570801.0,46.811,46.9105,46.7612,46.8856,570801.0
2016-07-13 14:30:00,56.53,56.56,56.44,56.45,611552.0,46.8773,46.9022,46.8027,46.811,611552.0
2016-07-13 15:00:00,56.44,56.55,56.4,56.5,870273.0,46.8027,46.8939,46.7695,46.8524,870273.0
2016-07-13 15:30:00,56.51,56.56,56.47,56.48,1412384.0,46.8607,46.9022,46.8276,46.8358,1412384.0
2016-07-14 09:30:00,57.0,57.48,56.97,57.39,1378533.0,47.2671,47.6651,47.2422,47.5905,1378533.0
2016-07-14 10:00:00,57.4,57.66,57.36,57.64,1086022.0,47.5988,47.8144,47.5656,47.7978,1086022.0
2016-07-14 10:30:00,57.64,57.68,57.23,57.26,1095303.0,47.7978,47.8309,47.4578,47.4827,1095303.0
2016-07-14 11:00:00,57.25,57.34,57.19,57.33,584199.0,47.4744,47.549,47.4246,47.5407,584199.0
2016-07-14 11:30:00,57.33,57.34,57.19,57.23,431023.0,47.5407,47.549,47.4246,47.4578,431023.0
2016-07-14 12:00:00,57.24,57.35,57.24,57.28,333195.0,47.4661,47.5573,47.4661,47.4992,333195.0
2016-07-14 12:30:00,57.28,57.39,57.24,57.27,231070.0,47.4992,47.5905,47.4661,47.491,231070.0
2016-07-14 13:00:00,57.28,57.29,57.09,57.14,383381.0,47.4992,47.5075,47.3417,47.3831,383381.0
2016-07-14 13:30:00,57.13,57.22,57.12,57.13,321842.0,47.3749,47.4495,47.3666,47.3749,321842.0
2016-07-14 14:00:00,57.14,57.25,57.11,57.21,460912.0,47.3831,47.4744,47.3583,47.4412,460912.0
2016-07-14 14:30:00,57.22,57.33,57.17,57.33,390134.0,47.4495,47.5407,47.408,47.5407,390134.0
2016-07-14 15:00:00,57.33,57.5,57.28,57.44,712249.0,47.5407,47.6817,47.4992,47.6319,712249.0
2016-07-14 15:30:00,57.44,57.62,57.41,57.59,2402358.0,47.6319,47.7812,47.607,47.7563,2402358.0
2016-07-15 09:30:00,57.61,57.74,57.24,57.4,1559493.0,47.7729,47.8807,47.4661,47.5988,1559493.0
2016-07-15 10:00:00,57.4,57.51,57.21,57.24,542156.0,47.5988,47.69,47.4412,47.4661,542156.0
2016-07-15 10:30:00,57.25,57.43,57.23,57.41,463581.0,47.4744,47.6236,47.4578,47.607,463581.0
2016-07-15 11:00:00,57.41,57.44,57.24,57.26,527573.0,47.607,47.6319,47.4661,47.4827,527573.0
2016-07-15 11:30:00,57.25,57.26,57.13,57.17,302362.0,47.4744,47.4827,47.3749,47.408,302362.0
2016-07-15 12:00:00,57.17,57.27,57.15,57.26,214344.0,47.408,47.491,47.3914,47.4827,214344.0
2016-07-15 12:30:00,57.26,57.26,57.12,57.16,306427.0,47.4827,47.4827,47.3666,47.3997,306427.0
2016-07-15 13:00:00,57.16,57.3,57.14,57.29,195945.0,47.3997,47.5158,47.3831,47.5075,195945.0
2016-07-15 13:30:00,57.29,57.34,57.2,57.21,474884.0,47.5075,47.549,47.4329,47.4412,474884.0
2016-07-15 14:00:00,57.21,57.27,57.2,57.27,277043.0,47.4412,47.491,47.4329,47.491,277043.0
2016-07-15 14:30:00,57.27,57.39,57.26,57.35,465308.0,47.491,47.5905,47.4827,47.5573,465308.0
2016-07-15 15:00:00,57.35,57.49,57.28,57.48,446707.0,47.5573,47.6734,47.4992,47.6651,446707.0
2016-07-15 15:30:00,57.49,57.52,57.32,57.39,1425094.0,47.6734,47.6983,47.5324,47.5905,1425094.0
2016-07-18 09:30:00,57.59,57.59,57.08,57.21,651653.0,47.7563,47.7563,47.3334,47.4412,651653.0
2016-07-18 10:00:00,57.2,57.33,57.19,57.23,366164.0,47.4329,47.5407,47.4246,47.4578,366164.0
2016-07-18 10:30:00,57.22,57.37,57.22,57.31,377543.0,47.4495,47.5739,47.4495,47.5241,377543.0
2016-07-18 11:00:00,57.32,57.4,57.3,57.34,336165.0,47.5324,47.5988,47.5158,47.549,336165.0
2016-07-18 11:30:00,57.34,57.38,57.31,57.32,291862.0,47.549,47.5822,47.5241,47.5324,291862.0
2016-07-18 12:00:00,57.31,57.32,57.2,57.22,251084.0,47.5241,47.5324,47.4329,47.4495,251084.0
2016-07-18 12:30:00,57.22,57.24,57.13,57.21,451385.0,47.4495,47.4661,47.3749,47.4412,451385.0
2016-07-18 13:00:00,57.21,57.23,57.06,57.08,613918.0,47.4412,47.4578,47.3168,47.3334,613918.0
2016-07-18 13:30:00,57.08,57.14,57.05,57.06,357258.0,47.3334,47.3831,47.3085,47.3168,357258.0
2016-07-18 14:00:00,57.06,57.07,56.85,56.95,817700.0,47.3168,47.3251,47.1427,47.2256,817700.0
2016-07-18 14:30:00,56.94,57.0,56.9,57.0,329815.0,47.2173,47.2671,47.1841,47.2671,329815.0
2016-07-18 15:00:00,57.0,57.06,56.95,56.97,526307.0,47.2671,47.3168,47.2256,47.2422,526307.0
2016-07-18 15:30:00,56.97,57.01,56.88,56.93,1265135.0,47.2422,47.2753,47.1675,47.209,1265135.0
2016-07-19 09:30:00,56.85,57.14,56.54,56.75,1347873.0,47.1427,47.3831,46.8856,47.0597,1347873.0
2016-07-19 10:00:00,56.75,56.89,56.65,56.78,841132.0,47.0597,47.1758,46.9768,47.0846,841132.0
2016-07-19 10:30:00,56.79,56.81,56.56,56.7,814251.0,47.0929,47.1095,46.9022,47.0183,814251.0
2016-07-19 11:00:00,56.7,56.81,56.6,56.75,510495.0,47.0183,47.1095,46.9354,47.0597,510495.0
2016-07-19 11:30:00,56.76,56.8,56.68,56.74,561521.0,47.068,47.1012,47.0017,47.0515,561521.0
2016-07-19 12:00:00,56.73,56.74,56.63,56.66,360757.0,47.0432,47.0515,46.9602,46.9851,360757.0
2016-07-19 12:30:00,56.65,56.74,56.62,56.72,251208.0,46.9768,47.0515,46.9519,47.0349,251208.0
2016-07-19 13:00:00,56.71,56.72,56.62,56.64,257242.0,47.0266,47.0349,46.9519,46.9685,257242.0
2016-07-19 13:30:00,56.65,56.68,56.58,56.64,287036.0,46.9768,47.0017,46.9188,46.9685,287036.0
2016-07-19 14:00:00,56.64,56.78,56.64,56.71,389302.0,46.9685,47.0846,46.9685,47.0266,389302.0
2016-07-19 14:30:00,56.72,56.74,56.59,56.63,345626.0,47.0349,47.0515,46.9271,46.9602,345626.0
2016-07-19 15:00:00,56.63,56.67,56.59,56.67,481899.0,46.9602,46.9934,46.9271,46.9934,481899.0
2016-07-19 15:30:00,56.67,56.77,56.65,56.76,921418.0,46.9934,47.0763,46.9768,47.068,921418.0
2016-07-20 09:30:00,57.0,57.1,56.71,56.83,841388.0,47.2671,47.35,47.0266,47.1261,841388.0
2016-07-20 10:00:00,56.82,57.0,56.7,56.98,480082.0,47.1178,47.2671,47.0183,47.2505,480082.0
2016-07-20 10:30:00,56.97,57.18,56.96,57.13,682516.0,47.2422,47.4163,47.2339,47.3749,682516.0
2016-07-20 11:00:00,57.12,57.18,56.99,57.18,465772.0,47.3666,47.4163,47.2588,47.4163,465772.0
2016-07-20 11:30:00,57.18,57.24,57.05,57.19,543185.0,47.4163,47.4661,47.3085,47.4246,543185.0
2016-07-20 12:00:00,57.19,57.21,57.05,57.11,344482.0,47.4246,47.4412,47.3085,47.3583,344482.0
2016-07-20 12:30:00,57.11,57.12,57.04,57.1,227562.0,47.3583,47.3666,47.3002,47.35,227562.0
2016-07-20 13:00:00,57.11,57.15,57.07,57.14,198392.0,47.3583,47.3914,47.3251,47.3831,198392.0
2016-07-20 13:30:00,57.15,57.17,57.09,57.12,308106.0,47.3914,47.408,47.3417,47.3666,308106.0
2016-07-20 14:00:00,57.12,57.32,57.11,57.3,483126.0,47.3666,47.5324,47.3583,47.5158,483126.0
2016-07-20 14:30:00,57.29,57.45,57.24,57.45,756738.0,47.5075,47.6402,47.4661,47.6402,756738.0
2016-07-20 15:00:00,57.45,57.61,57.45,57.6,1363662.0,47.6402,47.7729,47.6402,47.7646,1363662.0
2016-07-20 15:30:00,57.6,57.66,57.51,57.56,1618876.0,47.7646,47.8144,47.69,47.7314,1618876.0
2016-07-21 09:30:00,57.62,57.63,57.03,57.1,752087.0,47.7812,47.7895,47.2919,47.35,752087.0
2016-07-21 10:00:00,57.1,57.3,57.07,57.17,766226.0,47.35,47.5158,47.3251,47.408,766226.0
2016-07-21 10:30:00,57.17,57.39,57.16,57.38,645866.0,47.408,47.5905,47.3997,47.5822,645866.0
2016-07-21 11:00:00,57.38,57.59,57.36,57.58,458131.0,47.5822,47.7563,47.5656,47.748,458131.0
2016-07-21 11:30:00,57.58,57.62,57.4,57.56,563744.0,47.748,47.7812,47.5988,47.7314,563744.0
2016-07-21 12:00:00,57.56,57.61,57.45,57.53,450609.0,47.7314,47.7729,47.6402,47.7066,450609.0
2016-07-21 12:30:00,57.53,57.57,57.47,57.47,301718.0,47.7066,47.7397,47.6568,47.6568,301718.0
2016-07-21 13:00:00,57.47,57.5,57.41,57.42,317378.0,47.6568,47.6817,47.607,47.6153,317378.0
2016-07-21 13:30:00,57.43,57.46,57.38,57.41,513073.0,47.6236,47.6485,47.5822,47.607,513073.0
2016-07-21 14:00:00,57.41,57.5,57.38,57.41,587632.0,47.607,47.6817,47.5822,47.607,587632.0
2016-07-21 14:30:00,57.42,57.44,57.27,57.38,509753.0,47.6153,47.6319,47.491,47.5822,509753.0
2016-07-21 15:00:00,57.37,57.67,57.33,57.62,1234816.0,47.5739,47.8226,47.5407,47.7812,1234816.0
2016-07-21 15:30:00,57.61,57.63,57.37,57.61,3152741.0,47.7729,47.7895,47.5739,47.7729,3152741.0
2016-07-22 09:30:00,57.56,57.85,57.2,57.55,6353599.0,47.7314,47.9719,47.4329,47.7231,6353599.0
2016-07-22 10:00:00,57.54,57.78,57.23,57.48,2590995.0,47.7148,47.9139,47.4578,47.6651,2590995.0
2016-07-22 10:30:00,57.48,57.68,57.25,57.65,1631488.0,47.6651,47.8309,47.4744,47.8061,1631488.0
2016-07-22 11:00:00,57.64,58.24,57.62,58.09,2309546.0,47.7978,48.2953,47.7812,48.1709,2309546.0
2016-07-22 11:30:00,58.08,58.17,57.86,57.97,1148111.0,48.1626,48.2373,47.9802,48.0714,1148111.0
2016-07-22 12:00:00,57.98,58.05,57.83,57.88,636228.0,48.0797,48.1378,47.9553,47.9968,636228.0
2016-07-22 12:30:00,57.87,57.88,57.68,57.72,658014.0,47.9885,47.9968,47.8309,47.8641,658014.0
2016-07-22 13:00:00,57.72,57.87,57.72,57.78,624926.0,47.8641,47.9885,47.8641,47.9139,624926.0
2016-07-22 13:30:00,57.79,57.98,57.78,57.88,446528.0,47.9222,48.0797,47.9139,47.9968,446528.0
2016-07-22 14:00:00,57.89,57.93,57.81,57.9,482938.0,48.0051,48.0383,47.9387,48.0134,482938.0
2016-07-22 14:30:00,57.9,57.91,57.77,57.78,741040.0,48.0134,48.0217,47.9056,47.9139,741040.0
2016-07-22 15:00:00,57.78,57.96,57.77,57.93,1007371.0,47.9139,48.0631,47.9056,48.0383,1007371.0
2016-07-22 15:30:00,57.93,57.93,57.77,57.9,2241998.0,48.0383,48.0383,47.9056,48.0134,2241998.0
2016-07-25 09:30:00,57.72,57.85,57.5,57.81,796160.0,47.8641,47.9719,47.6817,47.9387,796160.0
2016-07-25 10:00:00,57.81,58.07,57.81,57.99,662398.0,47.9387,48.1543,47.9387,48.088,662398.0
2016-07-25 10:30:00,57.99,58.09,57.95,58.01,687358.0,48.088,48.1709,48.0548,48.1046,687358.0
2016-07-25 11:00:00,58.01,58.02,57.88,57.94,573630.0,48.1046,48.1129,47.9968,48.0465,573630.0
2016-07-25 11:30:00,57.94,57.95,57.85,57.86,393087.0,48.0465,48.0548,47.9719,47.9802,393087.0
2016-07-25 12:00:00,57.86,57.91,57.74,57.79,314491.0,47.9802,48.0217,47.8807,47.9222,314491.0
2016-07-25 12:30:00,57.8,57.93,57.79,57.92,276027.0,47.9305,48.0383,47.9222,48.03,276027.0
2016-07-25 13:00:00,57.92,57.92,57.77,57.79,438750.0,48.03,48.03,47.9056,47.9222,438750.0
2016-07-25 13:30:00,57.8,57.99,57.75,57.97,609931.0,47.9305,48.088,47.889,48.0714,609931.0
2016-07-25 14:00:00,57.97,57.98,57.83,57.85,369228.0,48.0714,48.0797,47.9553,47.9719,369228.0
2016-07-25 14:30:00,57.84,58.0,57.82,57.97,764996.0,47.9636,48.0963,47.947,48.0714,764996.0
2016-07-25 15:00:00,57.97,58.03,57.93,58.01,779593.0,48.0714,48.1212,48.0383,48.1046,779593.0
2016-07-25 15:30:00,58.01,58.09,57.9,57.95,1692476.0,48.1046,48.1709,48.0134,48.0548,1692476.0
2016-07-26 09:30:00,58.59,58.84,58.22,58.82,1901509.0,48.5856,48.7929,48.2787,48.7763,1901509.0
2016-07-26 10:00:00,58.82,58.84,58.53,58.72,965322.0,48.7763,48.7929,48.5358,48.6934,965322.0
2016-07-26 10:30:00,58.72,58.78,58.28,58.29,948463.0,48.6934,48.7431,48.3285,48.3368,948463.0
2016-07-26 11:00:00,58.3,58.43,58.2,58.38,785011.0,48.3451,48.4529,48.2622,48.4114,785011.0
2016-07-26 11:30:00,58.39,58.44,58.3,58.41,411088.0,48.4197,48.4612,48.3451,48.4363,411088.0
2016-07-26 12:00:00,58.42,58.53,58.36,58.46,415969.0,48.4446,48.5358,48.3948,48.4778,415969.0
2016-07-26 12:30:00,58.45,58.49,58.36,58.45,517465.0,48.4695,48.5026,48.3948,48.4695,517465.0
2016-07-26 13:00:00,58.45,58.49,58.27,58.31,450346.0,48.4695,48.5026,48.3202,48.3534,450346.0
2016-07-26 13:30:00,58.31,58.37,58.24,58.26,376834.0,48.3534,48.4031,48.2953,48.3119,376834.0
2016-07-26 14:00:00,58.26,58.35,58.22,58.29,458594.0,48.3119,48.3865,48.2787,48.3368,458594.0
2016-07-26 14:30:00,58.3,58.37,58.25,58.27,404386.0,48.3451,48.4031,48.3036,48.3202,404386.0
2016-07-26 15:00:00,58.28,58.35,58.21,58.28,554277.0,48.3285,48.3865,48.2704,48.3285,554277.0
2016-07-26 15:30:00,58.27,58.35,58.21,58.33,968805.0,48.3202,48.3865,48.2704,48.37,968805.0
2016-07-27 09:30:00,58.38,58.4,58.03,58.2,678394.0,48.4114,48.428,48.1212,48.2622,678394.0
2016-07-27 10:00:00,58.21,58.21,58.03,58.11,403886.0,48.2704,48.2704,48.1212,48.1875,403886.0
2016-07-27 10:30:00,58.11,58.16,58.04,58.04,325184.0,48.1875,48.229,48.1295,48.1295,325184.0
2016-07-27 11:00:00,58.05,58.09,57.95,58.01,420641.0,48.1378,48.1709,48.0548,48.1046,420641.0
2016-07-27 11:30:00,58.01,58.03,57.87,57.87,333758.0,48.1046,48.1212,47.9885,47.9885,333758.0
2016-07-27 12:00:00,57.87,57.89,57.72,57.79,351687.0,47.9885,48.0051,47.8641,47.9222,351687.0
2016-07-27 12:30:00,57.79,57.83,57.68,57.7,243903.0,47.9222,47.9553,47.8309,47.8475,243903.0
2016-07-27 13:00:00,57.7,57.79,57.67,57.79,303279.0,47.8475,47.9222,47.8226,47.9222,303279.0
2016-07-27 13:30:00,57.79,57.9,57.74,57.88,312535.0,47.9222,48.0134,47.8807,47.9968,312535.0
2016-07-27 14:00:00,57.88,58.0,57.68,57.97,500223.0,47.9968,48.0963,47.8309,48.0714,500223.0
2016-07-27 14:30:00,57.97,58.02,57.83,57.87,477662.0,48.0714,48.1129,47.9553,47.9885,477662.0
2016-07-27 15:00:00,57.88,57.96,57.85,57.9,407792.0,47.9968,48.0631,47.9719,48.0134,407792.0
2016-07-27 15:30:00,57.9,58.01,57.8,57.86,865872.0,48.0134,48.1046,47.9305,47.9802,865872.0
2016-07-28 09:30:00,57.88,58.1,57.75,58.03,672199.0,47.9968,48.1792,47.889,48.1212,672199.0
2016-07-28 10:00:00,58.03,58.07,57.74,57.83,490455.0,48.1212,48.1543,47.8807,47.9553,490455.0
2016-07-28 10:30:00,57.82,57.94,57.76,57.89,316566.0,47.947,48.0465,47.8973,48.0051,316566.0
2016-07-28 11:00:00,57.9,58.02,57.83,58.0,553019.0,48.0134,48.1129,47.9553,48.0963,553019.0
2016-07-28 11:30:00,58.0,58.22,58.0,58.2,516086.0,48.0963,48.2787,48.0963,48.2622,516086.0
2016-07-28 12:00:00,58.2,58.22,58.09,58.12,250485.0,48.2622,48.2787,48.1709,48.1958,250485.0
2016-07-28 12:30:00,58.12,58.16,58.08,58.11,263611.0,48.1958,48.229,48.1626,48.1875,263611.0
2016-07-28 13:00:00,58.12,58.18,58.08,58.17,264036.0,48.1958,48.2456,48.1626,48.2373,264036.0
2016-07-28 13:30:00,58.17,58.18,58.07,58.14,220925.0,48.2373,48.2456,48.1543,48.2124,220925.0
2016-07-28 14:00:00,58.14,58.15,58.08,58.11,250653.0,48.2124,48.2207,48.1626,48.1875,250653.0
2016-07-28 14:30:00,58.11,58.18,58.08,58.13,311537.0,48.1875,48.2456,48.1626,48.2041,311537.0
2016-07-28 15:00:00,58.14,58.19,58.09,58.09,398248.0,48.2124,48.2539,48.1709,48.1709,398248.0
2016-07-28 15:30:00,58.09,58.31,58.09,58.21,1091953.0,48.1709,48.3534,48.1709,48.2704,1091953.0
2016-07-29 09:30:00,58.18,58.43,58.0,58.03,815814.0,48.2456,48.4529,48.0963,48.1212,815814.0
2016-07-29 10:00:00,58.03,58.03,57.92,57.93,471549.0,48.1212,48.1212,48.03,48.0383,471549.0
2016-07-29 10:30:00,57.93,58.14,57.93,58.09,424613.0,48.0383,48.2124,48.0383,48.1709,424613.0
2016-07-29 11:00:00,58.1,58.19,58.09,58.11,301573.0,48.1792,48.2539,48.1709,48.1875,301573.0
2016-07-29 11:30:00,58.1,58.18,58.01,58.08,542407.0,48.1792,48.2456,48.1046,48.1626,542407.0
2016-07-29 12:00:00,58.09,58.21,58.06,58.06,313716.0,48.1709,48.2704,48.1461,48.1461,313716.0
2016-07-29 12:30:00,58.07,58.09,58.0,58.03,252622.0,48.1543,48.1709,48.0963,48.1212,252622.0
2016-07-29 13:00:00,58.03,58.08,58.0,58.02,481624.0,48.1212,48.1626,48.0963,48.1129,481624.0
2016-07-29 13:30:00,58.03,58.06,57.99,58.05,268239.0,48.1212,48.1461,48.088,48.1378,268239.0
2016-07-29 14:00:00,58.05,58.05,58.01,58.03,265309.0,48.1378,48.1378,48.1046,48.1212,265309.0
2016-07-29 14:30:00,58.04,58.12,57.98,58.07,447813.0,48.1295,48.1958,48.0797,48.1543,447813.0
2016-07-29 15:00:00,58.07,58.1,58.01,58.06,293164.0,48.1543,48.1792,48.1046,48.1461,293164.0
2016-07-29 15:30:00,58.05,58.14,58.02,58.05,749045.0,48.1378,48.2124,48.1129,48.1378,749045.0
2016-08-01 09:30:00,58.01,58.05,57.68,57.73,816533.0,48.1046,48.1378,47.8309,47.8724,816533.0
2016-08-01 10:00:00,57.73,57.82,57.61,57.69,536067.0,47.8724,47.947,47.7729,47.8392,536067.0
2016-08-01 10:30:00,57.7,57.73,57.61,57.62,615054.0,47.8475,47.8724,47.7729,47.7812,615054.0
2016-08-01 11:00:00,57.61,57.81,57.58,57.73,593780.0,47.7729,47.9387,47.748,47.8724,593780.0
2016-08-01 11:30:00,57.72,57.77,57.56,57.63,468688.0,47.8641,47.9056,47.7314,47.7895,468688.0
2016-08-01 12:00:00,57.63,57.66,57.43,57.45,670099.0,47.7895,47.8144,47.6236,47.6402,670099.0
2016-08-01 12:30:00,57.46,57.57,57.44,57.51,286557.0,47.6485,47.7397,47.6319,47.69,286557.0
2016-08-01 13:00:00,57.52,57.59,57.46,57.5,257203.0,47.6983,47.7563,47.6485,47.6817,257203.0
2016-08-01 13:30:00,57.5,57.59,57.44,57.59,361618.0,47.6817,47.7563,47.6319,47.7563,361618.0
2016-08-01 14:00:00,57.59,57.66,57.54,57.63,406830.0,47.7563,47.8144,47.7148,47.7895,406830.0
2016-08-01 14:30:00,57.63,57.64,57.53,57.56,340903.0,47.7895,47.7978,47.7066,47.7314,340903.0
2016-08-01 15:00:00,57.56,57.62,57.5,57.58,408229.0,47.7314,47.7812,47.6817,47.748,408229.0
2016-08-01 15:30:00,57.58,57.65,57.57,57.62,835252.0,47.748,47.8061,47.7397,47.7812,835252.0
2016-08-02 09:30:00,57.25,57.34,56.83,56.95,1019426.0,47.6417,47.7166,47.2922,47.3921,1019426.0
2016-08-02 10:00:00,56.94,56.99,56.66,56.7,680223.0,47.3838,47.4254,47.1508,47.184,680223.0
2016-08-02 10:30:00,56.69,56.77,56.54,56.69,541164.0,47.1757,47.2423,47.0509,47.1757,541164.0
2016-08-02 11:00:00,56.69,56.86,56.66,56.72,399565.0,47.1757,47.3172,47.1508,47.2007,399565.0
2016-08-02 11:30:00,56.73,56.76,56.63,56.63,327898.0,47.209,47.234,47.1258,47.1258,327898.0
2016-08-02 12:00:00,56.64,56.76,56.63,56.75,212456.0,47.1341,47.234,47.1258,47.2257,212456.0
2016-08-02 12:30:00,56.74,56.77,56.65,56.67,335578.0,47.2173,47.2423,47.1424,47.1591,335578.0
2016-08-02 13:00:00,56.68,56.72,56.58,56.7,396694.0,47.1674,47.2007,47.0842,47.184,396694.0
2016-08-02 13:30:00,56.7,56.76,56.66,56.68,324430.0,47.184,47.234,47.1508,47.1674,324430.0
2016-08-02 14:00:00,56.68,56.85,56.65,56.81,233587.0,47.1674,47.3089,47.1424,47.2756,233587.0
2016-08-02 14:30:00,56.8,56.85,56.75,56.8,336874.0,47.2673,47.3089,47.2257,47.2673,336874.0
2016-08-02 15:00:00,56.8,56.85,56.72,56.8,401432.0,47.2673,47.3089,47.2007,47.2673,401432.0
2016-08-02 15:30:00,56.8,56.86,56.7,56.73,1199692.0,47.2673,47.3172,47.184,47.209,1199692.0
2016-08-03 09:30:00,56.5,56.59,55.95,55.97,1281845.0,47.0176,47.0925,46.5599,46.5766,1281845.0
2016-08-03 10:00:00,55.97,56.17,55.95,56.03,872202.0,46.5766,46.743,46.5599,46.6265,872202.0
2016-08-03 10:30:00,56.02,56.17,56.01,56.04,608870.0,46.6182,46.743,46.6098,46.6348,608870.0
2016-08-03 11:00:00,56.03,56.19,56.0,56.01,534898.0,46.6265,46.7596,46.6015,46.6098,534898.0
2016-08-03 11:30:00,56.0,56.03,55.81,56.01,950525.0,46.6015,46.6265,46.4434,46.6098,950525.0
2016-08-03 12:00:00,56.01,56.04,55.94,55.98,301995.0,46.6098,46.6348,46.5516,46.5849,301995.0
2016-08-03 12:30:00,55.99,56.07,55.97,55.98,311611.0,46.5932,46.6598,46.5766,46.5849,311611.0
2016-08-03 13:00:00,55.98,56.0,55.96,55.96,316113.0,46.5849,46.6015,46.5682,46.5682,316113.0
2016-08-03 13:30:00,55.97,55.97,55.81,55.83,462272.0,46.5766,46.5766,46.4434,46.4601,462272.0
2016-08-03 14:00:00,55.83,55.9,55.74,55.76,758106.0,46.4601,46.5183,46.3852,46.4018,758106.0
2016-08-03 14:30:00,55.75,55.94,55.73,55.89,514806.0,46.3935,46.5516,46.3768,46.51,514806.0
2016-08-03 15:00:00,55.89,55.9,55.75,55.78,655889.0,46.51,46.5183,46.3935,46.4184,655889.0
2016-08-03 15:30:00,55.78,55.94,55.72,55.94,1851534.0,46.4184,46.5516,46.3685,46.5516,1851534.0
2016-08-04 09:30:00,56.05,56.29,55.99,56.04,690234.0,46.6431,46.8429,46.5932,46.6348,690234.0
2016-08-04 10:00:00,56.04,56.05,55.58,55.63,829899.0,46.6348,46.6431,46.252,46.2936,829899.0
2016-08-04 10:30:00,55.64,55.69,55.5,55.62,944371.0,46.3019,46.3436,46.1854,46.2853,944371.0
2016-08-04 11:00:00,55.62,55.73,55.56,55.69,430400.0,46.2853,46.3768,46.2354,46.3436,430400.0
2016-08-04 11:30:00,55.7,55.88,55.67,55.77,611707.0,46.3519,46.5017,46.3269,46.4101,611707.0
2016-08-04 12:00:00,55.77,55.85,55.66,55.71,544968.0,46.4101,46.4767,46.3186,46.3602,544968.0
2016-08-04 12:30:00,55.71,55.72,55.6,55.63,481307.0,46.3602,46.3685,46.2687,46.2936,481307.0
2016-08-04 13:00:00,55.62,55.67,55.57,55.6,510636.0,46.2853,46.3269,46.2437,46.2687,510636.0
2016-08-04 13:30:00,55.6,55.61,55.56,55.58,545437.0,46.2687,46.277,46.2354,46.252,545437.0
2016-08-04 14:00:00,55.58,55.61,55.5,55.54,736941.0,46.252,46.277,46.1854,46.2187,736941.0
2016-08-04 14:30:00,55.53,55.54,55.46,55.49,742789.0,46.2104,46.2187,46.1522,46.1771,742789.0
2016-08-04 15:00:00,55.49,55.49,55.38,55.42,1036768.0,46.1771,46.1771,46.0856,46.1189,1036768.0
2016-08-04 15:30:00,55.42,55.51,55.39,55.43,1569911.0,46.1189,46.1938,46.0939,46.1272,1569911.0
2016-08-05 09:30:00,55.8,55.97,55.52,55.96,1411845.0,46.4351,46.5766,46.2021,46.5682,1411845.0
2016-08-05 10:00:00,55.97,56.12,55.95,55.98,890093.0,46.5766,46.7014,46.5599,46.5849,890093.0
2016-08-05 10:30:00,55.98,56.05,55.95,56.0,515600.0,46.5849,46.6431,46.5599,46.6015,515600.0
2016-08-05 11:00:00,56.0,56.01,55.73,55.79,922996.0,46.6015,46.6098,46.3768,46.4268,922996.0
2016-08-05 11:30:00,55.79,55.96,55.75,55.88,854655.0,46.4268,46.5682,46.3935,46.5017,854655.0
2016-08-05 12:00:00,55.89,55.93,55.87,55.93,322549.0,46.51,46.5433,46.4933,46.5433,322549.0
2016-08-05 12:30:00,55.92,55.97,55.9,55.93,227475.0,46.5349,46.5766,46.5183,46.5433,227475.0
2016-08-05 13:00:00,55.93,55.95,55.88,55.91,272146.0,46.5433,46.5599,46.5017,46.5266,272146.0
2016-08-05 13:30:00,55.92,55.95,55.89,55.91,267069.0,46.5349,46.5599,46.51,46.5266,267069.0
2016-08-05 14:00:00,55.92,55.92,55.83,55.9,353616.0,46.5349,46.5349,46.4601,46.5183,353616.0
2016-08-05 14:30:00,55.9,55.95,55.84,55.87,448625.0,46.5183,46.5599,46.4684,46.4933,448625.0
2016-08-05 15:00:00,55.87,55.94,55.85,55.92,501498.0,46.4933,46.5516,46.4767,46.5349,501498.0
2016-08-05 15:30:00,55.93,55.95,55.85,55.89,1050015.0,46.5433,46.5599,46.4767,46.51,1050015.0
2016-08-08 09:30:00,56.0,56.0,55.56,55.56,785941.0,46.6015,46.6015,46.2354,46.2354,785941.0
2016-08-08 10:00:00,55.57,55.6,55.31,55.31,743289.0,46.2437,46.2687,46.0273,46.0273,743289.0
2016-08-08 10:30:00,55.31,55.47,55.31,55.35,824309.0,46.0273,46.1605,46.0273,46.0606,824309.0
2016-08-08 11:00:00,55.36,55.46,55.32,55.36,503254.0,46.0689,46.1522,46.0356,46.0689,503254.0
2016-08-08 11:30:00,55.36,55.43,55.27,55.29,403640.0,46.0689,46.1272,45.994,46.0107,403640.0
2016-08-08 12:00:00,55.29,55.31,55.28,55.29,296031.0,46.0107,46.0273,46.0024,46.0107,296031.0
2016-08-08 12:30:00,55.3,55.31,55.25,55.3,334640.0,46.019,46.0273,45.9774,46.019,334640.0
2016-08-08 13:00:00,55.3,55.31,55.26,55.28,329390.0,46.019,46.0273,45.9857,46.0024,329390.0
2016-08-08 13:30:00,55.29,55.3,55.26,55.29,337054.0,46.0107,46.019,45.9857,46.0107,337054.0
2016-08-08 14:00:00,55.29,55.3,55.18,55.22,455908.0,46.0107,46.019,45.9191,45.9524,455908.0
2016-08-08 14:30:00,55.22,55.3,55.21,55.26,533825.0,45.9524,46.019,45.9441,45.9857,533825.0
2016-08-08 15:00:00,55.26,55.28,55.2,55.22,662571.0,45.9857,46.0024,45.9358,45.9524,662571.0
2016-08-08 15:30:00,55.22,55.36,55.17,55.36,1636084.0,45.9524,46.0689,45.9108,46.0689,1636084.0
2016-08-09 09:30:00,55.39,55.7,55.19,55.63,771025.0,46.0939,46.3519,45.9275,46.2936,771025.0
2016-08-09 10:00:00,55.63,55.66,55.5,55.64,495542.0,46.2936,46.3186,46.1854,46.3019,495542.0
2016-08-09 10:30:00,55.64,55.71,55.59,55.65,531092.0,46.3019,46.3602,46.2603,46.3103,531092.0
2016-08-09 11:00:00,55.65,55.71,55.6,55.63,494245.0,46.3103,46.3602,46.2687,46.2936,494245.0
2016-08-09 11:30:00,55.62,55.65,55.53,55.53,467998.0,46.2853,46.3103,46.2104,46.2104,467998.0
2016-08-09 12:00:00,55.53,55.59,55.48,55.53,308864.0,46.2104,46.2603,46.1688,46.2104,308864.0
2016-08-09 12:30:00,55.53,55.54,55.36,55.38,312341.0,46.2104,46.2187,46.0689,46.0856,312341.0
2016-08-09 13:00:00,55.39,55.47,55.38,55.46,294315.0,46.0939,46.1605,46.0856,46.1522,294315.0
2016-08-09 13:30:00,55.46,55.5,55.32,55.39,262221.0,46.1522,46.1854,46.0356,46.0939,262221.0
2016-08-09 14:00:00,55.39,55.41,55.21,55.22,371899.0,46.0939,46.1105,45.9441,45.9524,371899.0
2016-08-09 14:30:00,55.22,55.29,55.19,55.28,459500.0,45.9524,46.0107,45.9275,46.0024,459500.0
2016-08-09 15:00:00,55.28,55.31,55.23,55.28,404242.0,46.0024,46.0273,45.9608,46.0024,404242.0
2016-08-09 15:30:00,55.28,55.31,55.18,55.2,973422.0,46.0024,46.0273,45.9191,45.9358,973422.0
2016-08-10 09:30:00,55.37,55.48,55.11,55.27,814851.0,46.0773,46.1688,45.8609,45.994,814851.0
2016-08-10 10:00:00,55.27,55.44,55.27,55.27,509245.0,45.994,46.1355,45.994,45.994,509245.0
2016-08-10 10:30:00,55.28,55.45,55.22,55.45,426912.0,46.0024,46.1438,45.9524,46.1438,426912.0
2016-08-10 11:00:00,55.44,55.53,55.28,55.38,386646.0,46.1355,46.2104,46.0024,46.0856,386646.0
2016-08-10 11:30:00,55.38,55.41,55.29,55.4,444377.0,46.0856,46.1105,46.0107,46.1022,444377.0
2016-08-10 12:00:00,55.4,55.52,55.37,55.48,335139.0,46.1022,46.2021,46.0773,46.1688,335139.0
2016-08-10 12:30:00,55.47,55.49,55.44,55.48,279150.0,46.1605,46.1771,46.1355,46.1688,279150.0
2016-08-10 13:00:00,55.49,55.51,55.44,55.48,170916.0,46.1771,46.1938,46.1355,46.1688,170916.0
2016-08-10 13:30:00,55.49,55.49,55.41,55.41,215105.0,46.1771,46.1771,46.1105,46.1105,215105.0
2016-08-10 14:00:00,55.41,55.47,55.37,55.38,343040.0,46.1105,46.1605,46.0773,46.0856,343040.0
2016-08-10 14:30:00,55.38,55.46,55.35,55.44,328157.0,46.0856,46.1522,46.0606,46.1355,328157.0
2016-08-10 15:00:00,55.44,55.71,55.44,55.68,662447.0,46.1355,46.3602,46.1355,46.3352,662447.0
2016-08-10 15:30:00,55.69,55.71,55.54,55.62,1190150.0,46.3436,46.3602,46.2187,46.2853,1190150.0
2016-08-11 09:30:00,55.75,55.96,55.59,55.61,752615.0,46.3935,46.5682,46.2603,46.277,752615.0
2016-08-11 10:00:00,55.61,55.68,55.47,55.61,481146.0,46.277,46.3352,46.1605,46.277,481146.0
2016-08-11 10:30:00,55.62,55.73,55.6,55.69,512598.0,46.2853,46.3768,46.2687,46.3436,512598.0
2016-08-11 11:00:00,55.69,55.76,55.6,55.7,320751.0,46.3436,46.4018,46.2687,46.3519,320751.0
2016-08-11 11:30:00,55.71,55.79,55.68,55.7,233131.0,46.3602,46.4268,46.3352,46.3519,233131.0
2016-08-11 12:00:00,55.7,55.71,55.6,55.63,223475.0,46.3519,46.3602,46.2687,46.2936,223475.0
2016-08-11 12:30:00,55.63,55.65,55.56,55.6,258233.0,46.2936,46.3103,46.2354,46.2687,258233.0
2016-08-11 13:00:00,55.6,55.68,55.58,55.59,207390.0,46.2687,46.3352,46.252,46.2603,207390.0
2016-08-11 13:30:00,55.59,55.71,55.58,55.66,200055.0,46.2603,46.3602,46.252,46.3186,200055.0
2016-08-11 14:00:00,55.66,55.69,55.59,55.6,285219.0,46.3186,46.3436,46.2603,46.2687,285219.0
2016-08-11 14:30:00,55.59,55.61,55.53,55.57,371716.0,46.2603,46.277,46.2104,46.2437,371716.0
2016-08-11 15:00:00,55.57,55.58,55.48,55.51,511016.0,46.2437,46.252,46.1688,46.1938,511016.0
2016-08-11 15:30:00,55.51,55.55,55.46,55.47,969611.0,46.1938,46.227,46.1522,46.1605,969611.0
2016-08-12 09:30:00,55.31,55.64,55.23,55.61,587642.0,46.0273,46.3019,45.9608,46.277,587642.0
2016-08-12 10:00:00,55.62,55.69,55.53,55.54,436294.0,46.2853,46.3436,46.2104,46.2187,436294.0
2016-08-12 10:30:00,55.54,55.75,55.52,55.68,299697.0,46.2187,46.3935,46.2021,46.3352,299697.0
2016-08-12 11:00:00,55.68,55.75,55.66,55.69,260096.0,46.3352,46.3935,46.3186,46.3436,260096.0
2016-08-12 11:30:00,55.69,55.71,55.58,55.63,265685.0,46.3436,46.3602,46.252,46.2936,265685.0
2016-08-12 12:00:00,55.63,55.64,55.5,55.59,243174.0,46.2936,46.3019,46.1854,46.2603,243174.0
2016-08-12 12:30:00,55.6,55.61,55.5,55.52,170181.0,46.2687,46.277,46.1854,46.2021,170181.0
2016-08-12 13:00:00,55.51,55.54,55.43,55.5,219192.0,46.1938,46.2187,46.1272,46.1854,219192.0
2016-08-12 13:30:00,55.5,55.54,55.43,55.44,224200.0,46.1854,46.2187,46.1272,46.1355,224200.0
2016-08-12 14:00:00,55.44,55.54,55.41,55.45,277952.0,46.1355,46.2187,46.1105,46.1438,277952.0
2016-08-12 14:30:00,55.45,55.54,55.43,55.5,355731.0,46.1438,46.2187,46.1272,46.1854,355731.0
2016-08-12 15:00:00,55.49,55.52,55.43,55.5,249907.0,46.1771,46.2021,46.1272,46.1854,249907.0
2016-08-12 15:30:00,55.5,55.54,55.45,55.47,713245.0,46.1854,46.2187,46.1438,46.1605,713245.0
2016-08-15 09:30:00,55.65,55.7,55.35,55.48,552753.0,46.3103,46.3519,46.0606,46.1688,552753.0
2016-08-15 10:00:00,55.48,55.55,55.46,55.52,270849.0,46.1688,46.227,46.1522,46.2021,270849.0
2016-08-15 10:30:00,55.53,55.54,55.39,55.39,413029.0,46.2104,46.2187,46.0939,46.0939,413029.0
2016-08-15 11:00:00,55.4,55.54,55.39,55.48,293065.0,46.1022,46.2187,46.0939,46.1688,293065.0
2016-08-15 11:30:00,55.47,55.51,55.44,55.5,326714.0,46.1605,46.1938,46.1355,46.1854,326714.0
2016-08-15 12:00:00,55.5,55.54,55.46,55.47,211520.0,46.1854,46.2187,46.1522,46.1605,211520.0
2016-08-15 12:30:00,55.48,55.5,55.41,55.44,330194.0,46.1688,46.1854,46.1105,46.1355,330194.0
2016-08-15 13:00:00,55.45,55.48,55.43,55.47,201253.0,46.1438,46.1688,46.1272,46.1605,201253.0
2016-08-15 13:30:00,55.48,55.48,55.4,55.4,206149.0,46.1688,46.1688,46.1022,46.1022,206149.0
2016-08-15 14:00:00,55.4,55.41,55.25,55.33,513258.0,46.1022,46.1105,45.9774,46.044,513258.0
2016-08-15 14:30:00,55.32,55.41,55.32,55.33,341635.0,46.0356,46.1105,46.0356,46.044,341635.0
2016-08-15 15:00:00,55.33,55.38,55.18,55.22,614830.0,46.044,46.0856,45.9191,45.9524,614830.0
2016-08-15 15:30:00,55.21,55.34,55.21,55.25,806567.0,45.9441,46.0523,45.9441,45.9774,806567.0
2016-08-16 09:30:00,55.25,55.26,54.92,55.15,844709.0,45.9774,45.9857,45.7028,45.8942,844709.0
2016-08-16 10:00:00,55.15,55.35,55.12,55.35,407728.0,45.8942,46.0606,45.8692,46.0606,407728.0
2016-08-16 10:30:00,55.35,55.41,55.29,55.41,383159.0,46.0606,46.1105,46.0107,46.1105,383159.0
2016-08-16 11:00:00,55.4,55.52,55.38,55.44,356775.0,46.1022,46.2021,46.0856,46.1355,356775.0
2016-08-16 11:30:00,55.43,55.56,55.39,55.53,378713.0,46.1272,46.2354,46.0939,46.2104,378713.0
2016-08-16 12:00:00,55.53,55.55,55.49,55.5,301475.0,46.2104,46.227,46.1771,46.1854,301475.0
2016-08-16 12:30:00,55.5,55.57,55.47,55.55,242091.0,46.1854,46.2437,46.1605,46.227,242091.0
2016-08-16 13:00:00,55.55,55.57,55.44,55.49,221006.0,46.227,46.2437,46.1355,46.1771,221006.0
2016-08-16 13:30:00,55.49,55.52,55.45,55.49,209869.0,46.1771,46.2021,46.1438,46.1771,209869.0
2016-08-16 14:00:00,55.49,55.51,55.33,55.35,219380.0,46.1771,46.1938,46.044,46.0606,219380.0
2016-08-16 14:30:00,55.35,55.42,55.32,55.37,283795.0,46.0606,46.1189,46.0356,46.0773,283795.0
2016-08-16 15:00:00,55.36,55.51,55.36,55.5,371556.0,46.0689,46.1938,46.0689,46.1854,371556.0
2016-08-16 15:30:00,55.49,55.51,55.36,55.37,762436.0,46.1771,46.1938,46.0689,46.0773,762436.0
2016-08-17 09:30:00,55.75,55.92,55.43,55.46,861340.0,46.3935,46.5349,46.1272,46.1522,861340.0
2016-08-17 10:00:00,55.46,55.58,55.44,55.57,530228.0,46.1522,46.252,46.1355,46.2437,530228.0
2016-08-17 10:30:00,55.58,55.69,55.52,55.67,346098.0,46.252,46.3436,46.2021,46.3269,346098.0
2016-08-17 11:00:00,55.66,55.68,55.49,55.52,345919.0,46.3186,46.3352,46.1771,46.2021,345919.0
2016-08-17 11:30:00,55.51,55.55,55.43,55.46,312313.0,46.1938,46.227,46.1272,46.1522,312313.0
2016-08-17 12:00:00,55.46,55.59,55.45,55.56,281807.0,46.1522,46.2603,46.1438,46.2354,281807.0
2016-08-17 12:30:00,55.57,55.75,55.55,55.66,298064.0,46.2437,46.3935,46.227,46.3186,298064.0
2016-08-17 13:00:00,55.67,55.68,55.55,55.61,300196.0,46.3269,46.3352,46.227,46.277,300196.0
2016-08-17 13:30:00,55.61,55.73,55.59,55.62,329155.0,46.277,46.3768,46.2603,46.2853,329155.0
2016-08-17 14:00:00,55.62,55.78,55.45,55.69,582216.0,46.2853,46.4184,46.1438,46.3436,582216.0
2016-08-17 14:30:00,55.7,55.74,55.62,55.7,408862.0,46.3519,46.3852,46.2853,46.3519,408862.0
2016-08-17 15:00:00,55.7,55.86,55.65,55.84,597084.0,46.3519,46.485,46.3103,46.4684,597084.0
2016-08-17 15:30:00,55.84,55.87,55.74,55.8,1124662.0,46.4684,46.4933,46.3852,46.4351,1124662.0
2016-08-18 09:30:00,55.78,55.9,55.51,55.63,620039.0,46.4184,46.5183,46.1938,46.2936,620039.0
2016-08-18 10:00:00,55.62,55.66,55.52,55.57,353389.0,46.2853,46.3186,46.2021,46.2437,353389.0
2016-08-18 10:30:00,55.57,55.72,55.57,55.61,271249.0,46.2437,46.3685,46.2437,46.277,271249.0
2016-08-18 11:00:00,55.62,55.7,55.55,55.69,338501.0,46.2853,46.3519,46.227,46.3436,338501.0
2016-08-18 11:30:00,55.69,55.75,55.61,55.63,387656.0,46.3436,46.3935,46.277,46.2936,387656.0
2016-08-18 12:00:00,55.62,55.74,55.61,55.65,252814.0,46.2853,46.3852,46.277,46.3103,252814.0
2016-08-18 12:30:00,55.64,55.66,55.57,55.58,205460.0,46.3019,46.3186,46.2437,46.252,205460.0
2016-08-18 13:00:00,55.59,55.63,55.5,55.55,318441.0,46.2603,46.2936,46.1854,46.227,318441.0
2016-08-18 13:30:00,55.55,55.64,55.52,55.54,241982.0,46.227,46.3019,46.2021,46.2187,241982.0
2016-08-18 14:00:00,55.53,55.58,55.52,55.55,237888.0,46.2104,46.252,46.2021,46.227,237888.0
2016-08-18 14:30:00,55.55,55.58,55.51,55.52,206168.0,46.227,46.252,46.1938,46.2021,206168.0
2016-08-18 15:00:00,55.52,55.6,55.49,55.51,353187.0,46.2021,46.2687,46.1771,46.1938,353187.0
2016-08-18 15:30:00,55.51,55.54,55.49,55.53,725502.0,46.1938,46.2187,46.1771,46.2104,725502.0
2016-08-19 09:30:00,55.46,55.56,54.85,55.01,1595614.0,46.1522,46.2354,45.6445,45.7777,1595614.0
2016-08-19 10:00:00,55.01,55.34,55.0,55.31,542671.0,45.7777,46.0523,45.7694,46.0273,542671.0
2016-08-19 10:30:00,55.31,55.33,55.13,55.19,424248.0,46.0273,46.044,45.8775,45.9275,424248.0
2016-08-19 11:00:00,55.19,55.4,55.19,55.39,302987.0,45.9275,46.1022,45.9275,46.0939,302987.0
2016-08-19 11:30:00,55.39,55.39,55.25,55.33,258171.0,46.0939,46.0939,45.9774,46.044,258171.0
2016-08-19 12:00:00,55.33,55.36,55.19,55.2,208723.0,46.044,46.0689,45.9275,45.9358,208723.0
2016-08-19 12:30:00,55.2,55.2,55.01,55.07,330978.0,45.9358,45.9358,45.7777,45.8276,330978.0
2016-08-19 13:00:00,55.06,55.14,55.03,55.08,319446.0,45.8193,45.8859,45.7943,45.8359,319446.0
2016-08-19 13:30:00,55.07,55.16,55.03,55.12,204410.0,45.8276,45.9025,45.7943,45.8692,204410.0
2016-08-19 14:00:00,55.13,55.2,55.12,55.2,231536.0,45.8775,45.9358,45.8692,45.9358,231536.0
2016-08-19 14:30:00,55.2,55.21,55.13,55.14,261834.0,45.9358,45.9441,45.8775,45.8859,261834.0
2016-08-19 15:00:00,55.13,55.17,55.0,55.02,1181946.0,45.8775,45.9108,45.7694,45.786,1181946.0
2016-08-19 15:30:00,55.01,55.06,54.91,54.93,2004586.0,45.7777,45.8193,45.6945,45.7111,2004586.0
2016-08-22 09:30:00,54.98,55.16,54.95,55.05,968483.0,45.7527,45.9025,45.7277,45.811,968483.0
2016-08-22 10:00:00,55.06,55.55,55.05,55.54,1112424.0,45.8193,46.227,45.811,46.2187,1112424.0
2016-08-22 10:30:00,55.54,55.54,55.36,55.38,565997.0,46.2187,46.2187,46.0689,46.0856,565997.0
2016-08-22 11:00:00,55.38,55.49,55.33,55.39,519616.0,46.0856,46.1771,46.044,46.0939,519616.0
2016-08-22 11:30:00,55.39,55.58,55.36,55.57,422158.0,46.0939,46.252,46.0689,46.2437,422158.0
2016-08-22 12:00:00,55.57,55.72,55.51,55.67,404239.0,46.2437,46.3685,46.1938,46.3269,404239.0
2016-08-22 12:30:00,55.68,55.73,55.55,55.72,579572.0,46.3352,46.3768,46.227,46.3685,579572.0
2016-08-22 13:00:00,55.71,55.78,55.59,55.66,595729.0,46.3602,46.4184,46.2603,46.3186,595729.0
2016-08-22 13:30:00,55.65,55.85,55.61,55.82,329900.0,46.3103,46.4767,46.277,46.4517,329900.0
2016-08-22 14:00:00,55.83,55.92,55.8,55.84,539020.0,46.4601,46.5349,46.4351,46.4684,539020.0
2016-08-22 14:30:00,55.84,55.89,55.75,55.83,446565.0,46.4684,46.51,46.3935,46.4601,446565.0
2016-08-22 15:00:00,55.84,55.91,55.81,55.88,454277.0,46.4684,46.5266,46.4434,46.5017,454277.0
2016-08-22 15:30:00,55.88,55.89,55.8,55.85,894395.0,46.5017,46.51,46.4351,46.4767,894395.0
2016-08-23 09:30:00,56.17,56.29,56.0,56.29,802133.0,46.743,46.8429,46.6015,46.8429,802133.0
2016-08-23 10:00:00,56.29,56.41,56.18,56.36,472790.0,46.8429,46.9427,46.7513,46.9011,472790.0
2016-08-23 10:30:00,56.36,56.54,56.31,56.45,563050.0,46.9011,47.0509,46.8595,46.976,563050.0
2016-08-23 11:00:00,56.45,56.45,56.22,56.25,447510.0,46.976,46.976,46.7846,46.8096,447510.0
2016-08-23 11:30:00,56.26,56.3,56.21,56.26,338858.0,46.8179,46.8512,46.7763,46.8179,338858.0
2016-08-23 12:00:00,56.27,56.28,56.14,56.15,240391.0,46.8262,46.8345,46.718,46.7263,240391.0
2016-08-23 12:30:00,56.16,56.25,56.12,56.13,230568.0,46.7347,46.8096,46.7014,46.7097,230568.0
2016-08-23 13:00:00,56.13,56.25,56.11,56.2,223871.0,46.7097,46.8096,46.6931,46.768,223871.0
2016-08-23 13:30:00,56.2,56.24,56.15,56.18,229133.0,46.768,46.8012,46.7263,46.7513,229133.0
2016-08-23 14:00:00,56.18,56.22,56.13,56.19,248211.0,46.7513,46.7846,46.7097,46.7596,248211.0
2016-08-23 14:30:00,56.19,56.32,56.16,56.32,475493.0,46.7596,46.8678,46.7347,46.8678,475493.0
2016-08-23 15:00:00,56.31,56.47,56.26,56.47,655332.0,46.8595,46.9926,46.8179,46.9926,655332.0
2016-08-23 15:30:00,56.47,56.51,56.36,56.4,1826863.0,46.9926,47.0259,46.9011,46.9344,1826863.0
2016-08-24 09:30:00,57.0,57.98,56.95,57.67,3923426.0,47.4337,48.2492,47.3921,47.9912,3923426.0
2016-08-24 10:00:00,57.67,57.67,57.17,57.43,1050527.0,47.9912,47.9912,47.5752,47.7915,1050527.0
2016-08-24 10:30:00,57.42,57.65,57.36,57.41,1117600.0,47.7832,47.9746,47.7333,47.7749,1117600.0
2016-08-24 11:00:00,57.41,57.46,57.26,57.41,602925.0,47.7749,47.8165,47.6501,47.7749,602925.0
2016-08-24 11:30:00,57.42,57.49,57.34,57.4,413178.0,47.7832,47.8415,47.7166,47.7666,413178.0
2016-08-24 12:00:00,57.4,57.44,57.3,57.37,411793.0,47.7666,47.7998,47.6833,47.7416,411793.0
2016-08-24 12:30:00,57.36,57.4,57.29,57.38,300102.0,47.7333,47.7666,47.675,47.7499,300102.0
2016-08-24 13:00:00,57.38,57.42,57.31,57.39,535563.0,47.7499,47.7832,47.6917,47.7582,535563.0
2016-08-24 13:30:00,57.39,57.46,57.36,57.42,491177.0,47.7582,47.8165,47.7333,47.7832,491177.0
2016-08-24 14:00:00,57.41,57.42,57.09,57.15,549873.0,47.7749,47.7832,47.5086,47.5585,549873.0
2016-08-24 14:30:00,57.14,57.33,57.12,57.23,412663.0,47.5502,47.7083,47.5336,47.6251,412663.0
2016-08-24 15:00:00,57.22,57.23,57.14,57.14,467471.0,47.6168,47.6251,47.5502,47.5502,467471.0
2016-08-24 15:30:00,57.14,57.17,57.0,57.1,1301656.0,47.5502,47.5752,47.4337,47.5169,1301656.0
2016-08-25 09:30:00,57.04,57.33,56.9,57.23,614214.0,47.467,47.7083,47.3505,47.6251,614214.0
2016-08-25 10:00:00,57.22,57.45,57.19,57.34,428158.0,47.6168,47.8082,47.5918,47.7166,428158.0
2016-08-25 10:30:00,57.35,57.35,57.1,57.12,415173.0,47.725,47.725,47.5169,47.5336,415173.0
2016-08-25 11:00:00,57.12,57.21,57.08,57.17,332526.0,47.5336,47.6084,47.5003,47.5752,332526.0
2016-08-25 11:30:00,57.18,57.27,57.12,57.27,477628.0,47.5835,47.6584,47.5336,47.6584,477628.0
2016-08-25 12:00:00,57.27,57.35,57.2,57.3,433874.0,47.6584,47.725,47.6001,47.6833,433874.0
2016-08-25 12:30:00,57.3,57.34,57.25,57.29,208870.0,47.6833,47.7166,47.6417,47.675,208870.0
2016-08-25 13:00:00,57.29,57.29,57.21,57.27,197818.0,47.675,47.675,47.6084,47.6584,197818.0
2016-08-25 13:30:00,57.27,57.27,57.16,57.21,340399.0,47.6584,47.6584,47.5668,47.6084,340399.0
2016-08-25 14:00:00,57.21,57.28,57.13,57.23,407015.0,47.6084,47.6667,47.5419,47.6251,407015.0
2016-08-25 14:30:00,57.22,57.28,57.18,57.26,338502.0,47.6168,47.6667,47.5835,47.6501,338502.0
2016-08-25 15:00:00,57.25,57.37,57.21,57.32,394877.0,47.6417,47.7416,47.6084,47.7,394877.0
2016-08-25 15:30:00,57.31,57.35,57.22,57.29,1209223.0,47.6917,47.725,47.6168,47.675,1209223.0
2016-08-26 09:30:00,57.48,57.79,57.35,57.56,828879.0,47.8331,48.0911,47.725,47.8997,828879.0
2016-08-26 10:00:00,57.55,57.83,57.36,57.75,711186.0,47.8914,48.1244,47.7333,48.0578,711186.0
2016-08-26 10:30:00,57.76,57.77,57.44,57.48,332641.0,48.0661,48.0745,47.7998,47.8331,332641.0
2016-08-26 11:00:00,57.48,57.56,57.35,57.52,371976.0,47.8331,47.8997,47.725,47.8664,371976.0
2016-08-26 11:30:00,57.52,57.52,57.17,57.27,404295.0,47.8664,47.8664,47.5752,47.6584,404295.0
2016-08-26 12:00:00,57.27,57.27,57.03,57.06,505867.0,47.6584,47.6584,47.4587,47.4836,505867.0
2016-08-26 12:30:00,57.05,57.25,57.05,57.14,337721.0,47.4753,47.6417,47.4753,47.5502,337721.0
2016-08-26 13:00:00,57.14,57.2,57.08,57.16,198616.0,47.5502,47.6001,47.5003,47.5668,198616.0
2016-08-26 13:30:00,57.16,57.18,57.02,57.09,249111.0,47.5668,47.5835,47.4503,47.5086,249111.0
2016-08-26 14:00:00,57.08,57.19,56.99,57.03,304582.0,47.5003,47.5918,47.4254,47.4587,304582.0
2016-08-26 14:30:00,57.02,57.1,57.01,57.1,222371.0,47.4503,47.5169,47.442,47.5169,222371.0
2016-08-26 15:00:00,57.09,57.29,57.08,57.24,434697.0,47.5086,47.675,47.5003,47.6334,434697.0
2016-08-26 15:30:00,57.25,57.35,57.23,57.29,1031830.0,47.6417,47.725,47.6251,47.675,1031830.0
2016-08-29 09:30:00,57.22,57.48,56.79,56.83,1188313.0,47.6168,47.8331,47.2589,47.2922,1188313.0
2016-08-29 10:00:00,56.84,56.99,56.83,56.93,467688.0,47.3005,47.4254,47.2922,47.3754,467688.0
2016-08-29 10:30:00,56.94,56.97,56.83,56.85,515358.0,47.3838,47.4087,47.2922,47.3089,515358.0
2016-08-29 11:00:00,56.85,56.96,56.81,56.89,332949.0,47.3089,47.4004,47.2756,47.3422,332949.0
2016-08-29 11:30:00,56.89,57.02,56.86,56.95,282096.0,47.3422,47.4503,47.3172,47.3921,282096.0
2016-08-29 12:00:00,56.95,57.05,56.88,56.89,239821.0,47.3921,47.4753,47.3338,47.3422,239821.0
2016-08-29 12:30:00,56.9,56.92,56.81,56.86,245814.0,47.3505,47.3671,47.2756,47.3172,245814.0
2016-08-29 13:00:00,56.86,56.87,56.76,56.8,307581.0,47.3172,47.3255,47.234,47.2673,307581.0
2016-08-29 13:30:00,56.8,56.81,56.7,56.7,302987.0,47.2673,47.2756,47.184,47.184,302987.0
2016-08-29 14:00:00,56.7,56.78,56.61,56.62,415093.0,47.184,47.2506,47.1091,47.1175,415093.0
2016-08-29 14:30:00,56.62,56.72,56.61,56.7,308308.0,47.1175,47.2007,47.1091,47.184,308308.0
2016-08-29 15:00:00,56.7,56.78,56.67,56.71,363762.0,47.184,47.2506,47.1591,47.1924,363762.0
2016-08-29 15:30:00,56.71,56.86,56.69,56.8,1248989.0,47.1924,47.3172,47.1757,47.2673,1248989.0
2016-08-30 09:30:00,56.66,56.75,56.18,56.29,719579.0,47.1508,47.2257,46.7513,46.8429,719579.0
2016-08-30 10:00:00,56.29,56.34,56.02,56.13,532210.0,46.8429,46.8845,46.6182,46.7097,532210.0
2016-08-30 10:30:00,56.13,56.26,56.01,56.1,517443.0,46.7097,46.8179,46.6098,46.6847,517443.0
2016-08-30 11:00:00,56.11,56.22,56.08,56.19,378432.0,46.6931,46.7846,46.6681,46.7596,378432.0
2016-08-30 11:30:00,56.19,56.25,56.13,56.17,276321.0,46.7596,46.8096,46.7097,46.743,276321.0
2016-08-30 12:00:00,56.17,56.34,56.17,56.32,305720.0,46.743,46.8845,46.743,46.8678,305720.0
2016-08-30 12:30:00,56.33,56.43,56.32,56.34,285396.0,46.8761,46.9594,46.8678,46.8845,285396.0
2016-08-30 13:00:00,56.35,56.44,56.29,56.41,264852.0,46.8928,46.9677,46.8429,46.9427,264852.0
2016-08-30 13:30:00,56.4,56.44,56.3,56.39,261956.0,46.9344,46.9677,46.8512,46.9261,261956.0
2016-08-30 14:00:00,56.39,56.51,56.38,56.48,471267.0,46.9261,47.0259,46.9177,47.001,471267.0
2016-08-30 14:30:00,56.48,56.51,56.4,56.41,311297.0,47.001,47.0259,46.9344,46.9427,311297.0
2016-08-30 15:00:00,56.4,56.45,56.35,56.41,269979.0,46.9344,46.976,46.8928,46.9427,269979.0
2016-08-30 15:30:00,56.41,56.42,56.33,56.4,764146.0,46.9427,46.951,46.8761,46.9344,764146.0
2016-08-31 09:30:00,56.31,56.4,56.09,56.31,582553.0,46.8595,46.9344,46.6764,46.8595,582553.0
2016-08-31 10:00:00,56.3,56.42,56.11,56.16,516645.0,46.8512,46.951,46.6931,46.7347,516645.0
2016-08-31 10:30:00,56.16,56.25,56.11,56.13,572971.0,46.7347,46.8096,46.6931,46.7097,572971.0
2016-08-31 11:00:00,56.12,56.13,56.02,56.06,335833.0,46.7014,46.7097,46.6182,46.6515,335833.0
2016-08-31 11:30:00,56.06,56.16,56.04,56.12,335571.0,46.6515,46.7347,46.6348,46.7014,335571.0
2016-08-31 12:00:00,56.12,56.13,55.99,56.0,375810.0,46.7014,46.7097,46.5932,46.6015,375810.0
2016-08-31 12:30:00,56.01,56.06,55.94,55.94,210610.0,46.6098,46.6515,46.5516,46.5516,210610.0
2016-08-31 13:00:00,55.95,56.0,55.9,55.96,169281.0,46.5599,46.6015,46.5183,46.5682,169281.0
2016-08-31 13:30:00,55.96,56.03,55.94,56.0,242321.0,46.5682,46.6265,46.5516,46.6015,242321.0
2016-08-31 14:00:00,56.0,56.11,55.99,56.07,240871.0,46.6015,46.6931,46.5932,46.6598,240871.0
2016-08-31 14:30:00,56.06,56.06,55.99,56.02,215453.0,46.6515,46.6515,46.5932,46.6182,215453.0
2016-08-31 15:00:00,56.02,56.22,56.02,56.14,347208.0,46.6182,46.7846,46.6182,46.718,347208.0
2016-08-31 15:30:00,56.15,56.25,56.13,56.23,1092209.0,46.7263,46.8096,46.7097,46.7929,1092209.0
2016-09-01 09:30:00,56.3,56.56,56.04,56.11,635587.0,46.8512,47.0675,46.6348,46.6931,635587.0
2016-09-01 10:00:00,56.1,56.15,56.02,56.05,603819.0,46.6847,46.7263,46.6182,46.6431,603819.0
2016-09-01 10:30:00,56.04,56.05,55.88,55.9,503285.0,46.6348,46.6431,46.5017,46.5183,503285.0
2016-09-01 11:00:00,55.9,56.02,55.83,56.02,343517.0,46.5183,46.6182,46.4601,46.6182,343517.0
2016-09-01 11:30:00,56.02,56.05,55.95,56.01,251994.0,46.6182,46.6431,46.5599,46.6098,251994.0
2016-09-01 12:00:00,56.02,56.26,56.0,56.23,376054.0,46.6182,46.8179,46.6015,46.7929,376054.0
2016-09-01 12:30:00,56.24,56.33,56.18,56.2,341625.0,46.8012,46.8761,46.7513,46.768,341625.0
2016-09-01 13:00:00,56.2,56.33,56.19,56.32,236752.0,46.768,46.8761,46.7596,46.8678,236752.0
2016-09-01 13:30:00,56.32,56.34,56.2,56.23,206751.0,46.8678,46.8845,46.768,46.7929,206751.0
2016-09-01 14:00:00,56.23,56.3,56.19,56.29,213962.0,46.7929,46.8512,46.7596,46.8429,213962.0
2016-09-01 14:30:00,56.29,56.33,56.2,56.32,289333.0,46.8429,46.8761,46.768,46.8678,289333.0
2016-09-01 15:00:00,56.32,56.33,56.19,56.23,349398.0,46.8678,46.8761,46.7596,46.7929,349398.0
2016-09-01 15:30:00,56.22,56.33,56.19,56.3,704285.0,46.7846,46.8761,46.7596,46.8512,704285.0
2016-09-02 09:30:00,56.59,56.65,56.38,56.45,979976.0,47.0925,47.1424,46.9177,46.976,979976.0
2016-09-02 10:00:00,56.45,56.64,56.23,56.29,725731.0,46.976,47.1341,46.7929,46.8429,725731.0
2016-09-02 10:30:00,56.29,56.29,56.08,56.16,503519.0,46.8429,46.8429,46.6681,46.7347,503519.0
2016-09-02 11:00:00,56.17,56.29,56.13,56.23,417865.0,46.743,46.8429,46.7097,46.7929,417865.0
2016-09-02 11:30:00,56.24,56.25,56.14,56.19,417914.0,46.8012,46.8096,46.718,46.7596,417914.0
2016-09-02 12:00:00,56.19,56.21,55.98,56.03,494439.0,46.7596,46.7763,46.5849,46.6265,494439.0
2016-09-02 12:30:00,56.03,56.06,56.0,56.03,282880.0,46.6265,46.6515,46.6015,46.6265,282880.0
2016-09-02 13:00:00,56.03,56.1,56.0,56.07,267665.0,46.6265,46.6847,46.6015,46.6598,267665.0
2016-09-02 13:30:00,56.06,56.09,56.02,56.03,209608.0,46.6515,46.6764,46.6182,46.6265,209608.0
2016-09-02 14:00:00,56.04,56.16,56.02,56.05,412901.0,46.6348,46.7347,46.6182,46.6431,412901.0
2016-09-02 14:30:00,56.05,56.15,56.03,56.14,334554.0,46.6431,46.7263,46.6265,46.718,334554.0
2016-09-02 15:00:00,56.14,56.22,56.13,56.18,385857.0,46.718,46.7846,46.7097,46.7513,385857.0
2016-09-02 15:30:00,56.18,56.25,56.15,56.18,891814.0,46.7513,46.8096,46.7263,46.7513,891814.0
2016-09-06 09:30:00,56.18,56.42,56.01,56.03,728879.0,46.7513,46.951,46.6098,46.6265,728879.0
2016-09-06 10:00:00,56.03,56.05,55.69,55.73,668644.0,46.6265,46.6431,46.3436,46.3768,668644.0
2016-09-06 10:30:00,55.73,55.94,55.69,55.93,462974.0,46.3768,46.5516,46.3436,46.5433,462974.0
2016-09-06 11:00:00,55.93,56.02,55.89,55.93,445940.0,46.5433,46.6182,46.51,46.5433,445940.0
2016-09-06 11:30:00,55.92,56.08,55.92,56.0,329782.0,46.5349,46.6681,46.5349,46.6015,329782.0
2016-09-06 12:00:00,56.01,56.04,55.95,56.02,192499.0,46.6098,46.6348,46.5599,46.6182,192499.0
2016-09-06 12:30:00,56.01,56.16,56.0,56.13,226854.0,46.6098,46.7347,46.6015,46.7097,226854.0
2016-09-06 13:00:00,56.13,56.13,56.07,56.1,149203.0,46.7097,46.7097,46.6598,46.6847,149203.0
2016-09-06 13:30:00,56.1,56.13,56.05,56.11,186492.0,46.6847,46.7097,46.6431,46.6931,186492.0
2016-09-06 14:00:00,56.1,56.14,56.04,56.09,285939.0,46.6847,46.718,46.6348,46.6764,285939.0
2016-09-06 14:30:00,56.08,56.09,56.0,56.03,288783.0,46.6681,46.6764,46.6015,46.6265,288783.0
2016-09-06 15:00:00,56.02,56.08,56.01,56.02,295843.0,46.6182,46.6681,46.6098,46.6182,295843.0
2016-09-06 15:30:00,56.02,56.07,55.98,56.02,1083279.0,46.6182,46.6598,46.5849,46.6182,1083279.0
2016-09-07 09:30:00,56.19,56.5,56.16,56.38,944871.0,46.7596,47.0176,46.7347,46.9177,944871.0
2016-09-07 10:00:00,56.37,56.6,56.31,56.36,760192.0,46.9094,47.1008,46.8595,46.9011,760192.0
2016-09-07 10:30:00,56.36,56.5,56.35,56.47,467045.0,46.9011,47.0176,46.8928,46.9926,467045.0
2016-09-07 11:00:00,56.46,56.47,56.31,56.36,382007.0,46.9843,46.9926,46.8595,46.9011,382007.0
2016-09-07 11:30:00,56.36,56.47,56.35,56.47,332957.0,46.9011,46.9926,46.8928,46.9926,332957.0
2016-09-07 12:00:00,56.47,56.47,56.12,56.15,464377.0,46.9926,46.9926,46.7014,46.7263,464377.0
2016-09-07 12:30:00,56.15,56.28,56.15,56.28,633982.0,46.7263,46.8345,46.7263,46.8345,633982.0
2016-09-07 13:00:00,56.27,56.41,56.24,56.37,375485.0,46.8262,46.9427,46.8012,46.9094,375485.0
2016-09-07 13:30:00,56.36,56.44,56.35,56.42,351133.0,46.9011,46.9677,46.8928,46.951,351133.0
2016-09-07 14:00:00,56.42,56.46,56.32,56.32,503749.0,46.951,46.9843,46.8678,46.8678,503749.0
2016-09-07 14:30:00,56.32,56.32,56.25,56.28,389927.0,46.8678,46.8678,46.8096,46.8345,389927.0
2016-09-07 15:00:00,56.28,56.48,56.26,56.45,705351.0,46.8345,47.001,46.8179,46.976,705351.0
2016-09-07 15:30:00,56.45,56.5,56.31,56.33,2482281.0,46.976,47.0176,46.8595,46.8761,2482281.0
2016-09-08 09:30:00,56.1,56.15,55.5,55.77,1800126.0,46.6847,46.7263,46.1854,46.4101,1800126.0
2016-09-08 10:00:00,55.78,56.03,55.78,55.91,955575.0,46.4184,46.6265,46.4184,46.5266,955575.0
2016-09-08 10:30:00,55.91,56.01,55.82,55.95,617061.0,46.5266,46.6098,46.4517,46.5599,617061.0
2016-09-08 11:00:00,55.96,55.98,55.81,55.84,446730.0,46.5682,46.5849,46.4434,46.4684,446730.0
2016-09-08 11:30:00,55.84,55.86,55.69,55.76,457306.0,46.4684,46.485,46.3436,46.4018,457306.0
2016-09-08 12:00:00,55.75,55.82,55.7,55.72,348263.0,46.3935,46.4517,46.3519,46.3685,348263.0
2016-09-08 12:30:00,55.72,55.75,55.65,55.7,294777.0,46.3685,46.3935,46.3103,46.3519,294777.0
2016-09-08 13:00:00,55.7,55.72,55.49,55.52,767412.0,46.3519,46.3685,46.1771,46.2021,767412.0
2016-09-08 13:30:00,55.52,55.54,55.32,55.33,869723.0,46.2021,46.2187,46.0356,46.044,869723.0
2016-09-08 14:00:00,55.34,55.51,55.28,55.35,947275.0,46.0523,46.1938,46.0024,46.0606,947275.0
2016-09-08 14:30:00,55.35,55.39,55.28,55.28,945877.0,46.0606,46.0939,46.0024,46.0024,945877.0
2016-09-08 15:00:00,55.29,55.34,55.2,55.3,947972.0,46.0107,46.0523,45.9358,46.019,947972.0
2016-09-08 15:30:00,55.3,55.37,55.24,55.3,1490032.0,46.019,46.0773,45.9691,46.019,1490032.0
2016-09-09 09:30:00,55.14,55.2,54.8,54.87,1278514.0,45.8859,45.9358,45.6029,45.6612,1278514.0
2016-09-09 10:00:00,54.87,55.03,54.86,54.87,474286.0,45.6612,45.7943,45.6528,45.6612,474286.0
2016-09-09 10:30:00,54.87,54.9,54.56,54.77,742110.0,45.6612,45.6861,45.4032,45.578,742110.0
2016-09-09 11:00:00,54.77,54.92,54.73,54.89,628027.0,45.578,45.7028,45.5447,45.6778,628027.0
2016-09-09 11:30:00,54.89,54.98,54.8,54.82,447381.0,45.6778,45.7527,45.6029,45.6196,447381.0
2016-09-09 12:00:00,54.82,54.85,54.67,54.72,406809.0,45.6196,45.6445,45.4947,45.5363,406809.0
2016-09-09 12:30:00,54.72,54.75,54.61,54.69,348439.0,45.5363,45.5613,45.4448,45.5114,348439.0
2016-09-09 13:00:00,54.69,54.71,54.51,54.57,429807.0,45.5114,45.528,45.3616,45.4115,429807.0
2016-09-09 13:30:00,54.57,54.62,54.5,54.54,507490.0,45.4115,45.4531,45.3533,45.3866,507490.0
2016-09-09 14:00:00,54.54,54.54,54.3,54.46,544883.0,45.3866,45.3866,45.1868,45.32,544883.0
2016-09-09 14:30:00,54.46,54.51,54.37,54.48,441155.0,45.32,45.3616,45.2451,45.3366,441155.0
2016-09-09 15:00:00,54.48,54.67,54.44,54.62,693273.0,45.3366,45.4947,45.3033,45.4531,693273.0
2016-09-09 15:30:00,54.62,54.65,54.35,54.36,1791831.0,45.4531,45.4781,45.2284,45.2368,1791831.0
2016-09-12 09:30:00,54.03,54.23,53.92,54.13,1491934.0,44.9621,45.1286,44.8706,45.0454,1491934.0
2016-09-12 10:00:00,54.12,54.25,54.01,54.18,699068.0,45.037,45.1452,44.9455,45.087,699068.0
2016-09-12 10:30:00,54.18,54.2,53.96,53.98,892658.0,45.087,45.1036,44.9039,44.9205,892658.0
2016-09-12 11:00:00,53.97,54.2,53.97,54.11,513978.0,44.9122,45.1036,44.9122,45.0287,513978.0
2016-09-12 11:30:00,54.11,54.27,54.04,54.21,447856.0,45.0287,45.1619,44.9705,45.1119,447856.0
2016-09-12 12:00:00,54.21,54.3,54.17,54.26,349343.0,45.1119,45.1868,45.0787,45.1535,349343.0
2016-09-12 12:30:00,54.27,54.32,54.16,54.24,345510.0,45.1619,45.2035,45.0703,45.1369,345510.0
2016-09-12 13:00:00,54.25,54.41,54.19,54.2,484931.0,45.1452,45.2784,45.0953,45.1036,484931.0
2016-09-12 13:30:00,54.2,54.48,54.15,54.46,519243.0,45.1036,45.3366,45.062,45.32,519243.0
2016-09-12 14:00:00,54.46,54.57,54.39,54.4,449488.0,45.32,45.4115,45.2617,45.2701,449488.0
2016-09-12 14:30:00,54.4,54.54,54.39,54.45,484065.0,45.2701,45.3866,45.2617,45.3117,484065.0
2016-09-12 15:00:00,54.46,54.65,54.46,54.65,690682.0,45.32,45.4781,45.32,45.4781,690682.0
2016-09-12 15:30:00,54.65,54.79,54.63,54.71,1890751.0,45.4781,45.5946,45.4615,45.528,1890751.0
2016-09-13 09:30:00,54.39,54.55,54.26,54.26,765889.0,45.2617,45.3949,45.1535,45.1535,765889.0
2016-09-13 10:00:00,54.26,54.32,54.11,54.13,446552.0,45.1535,45.2035,45.0287,45.0454,446552.0
2016-09-13 10:30:00,54.13,54.28,53.99,54.03,571081.0,45.0454,45.1702,44.9289,44.9621,571081.0
2016-09-13 11:00:00,54.02,54.08,53.92,53.92,561897.0,44.9538,45.0038,44.8706,44.8706,561897.0
2016-09-13 11:30:00,53.93,53.99,53.86,53.95,475651.0,44.8789,44.9289,44.8207,44.8956,475651.0
2016-09-13 12:00:00,53.95,54.03,53.86,53.88,536403.0,44.8956,44.9621,44.8207,44.8373,536403.0
2016-09-13 12:30:00,53.88,53.95,53.8,53.85,353790.0,44.8373,44.8956,44.7707,44.8124,353790.0
2016-09-13 13:00:00,53.85,54.1,53.75,54.07,462979.0,44.8124,45.0204,44.7291,44.9954,462979.0
2016-09-13 13:30:00,54.06,54.13,53.86,53.95,549049.0,44.9871,45.0454,44.8207,44.8956,549049.0
2016-09-13 14:00:00,53.94,53.97,53.84,53.93,449565.0,44.8873,44.9122,44.804,44.8789,449565.0
2016-09-13 14:30:00,53.92,54.02,53.86,53.92,530524.0,44.8706,44.9538,44.8207,44.8706,530524.0
2016-09-13 15:00:00,53.91,54.02,53.84,53.98,593211.0,44.8623,44.9538,44.804,44.9205,593211.0
2016-09-13 15:30:00,53.98,54.07,53.87,53.99,1995661.0,44.9205,44.9954,44.829,44.9289,1995661.0
2016-09-14 09:30:00,54.03,54.35,53.97,54.0,797831.0,44.9621,45.2284,44.9122,44.9372,797831.0
2016-09-14 10:00:00,53.99,54.18,53.95,54.13,389000.0,44.9289,45.087,44.8956,45.0454,389000.0
2016-09-14 10:30:00,54.13,54.29,54.12,54.18,484076.0,45.0454,45.1785,45.037,45.087,484076.0
2016-09-14 11:00:00,54.17,54.25,54.1,54.14,313498.0,45.0787,45.1452,45.0204,45.0537,313498.0
2016-09-14 11:30:00,54.14,54.26,54.07,54.26,262121.0,45.0537,45.1535,44.9954,45.1535,262121.0
2016-09-14 12:00:00,54.24,54.26,54.12,54.19,262205.0,45.1369,45.1535,45.037,45.0953,262205.0
2016-09-14 12:30:00,54.19,54.21,54.05,54.07,276810.0,45.0953,45.1119,44.9788,44.9954,276810.0
2016-09-14 13:00:00,54.07,54.11,54.03,54.06,299082.0,44.9954,45.0287,44.9621,44.9871,299082.0
2016-09-14 13:30:00,54.07,54.08,54.0,54.0,313952.0,44.9954,45.0038,44.9372,44.9372,313952.0
2016-09-14 14:00:00,54.01,54.04,53.95,53.97,413386.0,44.9455,44.9705,44.8956,44.9122,413386.0
2016-09-14 14:30:00,53.98,54.03,53.91,54.01,285731.0,44.9205,44.9621,44.8623,44.9455,285731.0
2016-09-14 15:00:00,54.01,54.01,53.8,53.8,475251.0,44.9455,44.9455,44.7707,44.7707,475251.0
2016-09-14 15:30:00,53.81,53.95,53.81,53.91,1054001.0,44.7791,44.8956,44.7791,44.8623,1054001.0
2016-09-15 09:30:00,53.96,53.96,53.54,53.64,853917.0,44.9039,44.9039,44.5544,44.6376,853917.0
2016-09-15 10:00:00,53.64,53.91,53.62,53.83,687089.0,44.6376,44.8623,44.621,44.7957,687089.0
2016-09-15 10:30:00,53.84,54.02,53.81,53.99,457929.0,44.804,44.9538,44.7791,44.9289,457929.0
2016-09-15 11:00:00,53.98,54.02,53.9,53.97,512381.0,44.9205,44.9538,44.854,44.9122,512381.0
2016-09-15 11:30:00,53.97,54.03,53.79,53.81,513864.0,44.9122,44.9621,44.7624,44.7791,513864.0
2016-09-15 12:00:00,53.81,53.87,53.75,53.76,547516.0,44.7791,44.829,44.7291,44.7375,547516.0
2016-09-15 12:30:00,53.77,53.82,53.65,53.67,523930.0,44.7458,44.7874,44.6459,44.6626,523930.0
2016-09-15 13:00:00,53.68,53.87,53.67,53.84,401106.0,44.6709,44.829,44.6626,44.804,401106.0
2016-09-15 13:30:00,53.84,54.03,53.81,54.02,349934.0,44.804,44.9621,44.7791,44.9538,349934.0
2016-09-15 14:00:00,54.02,54.05,53.97,54.03,310642.0,44.9538,44.9788,44.9122,44.9621,310642.0
2016-09-15 14:30:00,54.03,54.08,53.91,54.0,593322.0,44.9621,45.0038,44.8623,44.9372,593322.0
2016-09-15 15:00:00,54.01,54.05,53.97,54.05,441681.0,44.9455,44.9788,44.9122,44.9788,441681.0
2016-09-15 15:30:00,54.04,54.13,54.02,54.11,778491.0,44.9705,45.0454,44.9538,45.0287,778491.0
2016-09-16 09:30:00,53.94,54.09,53.7,53.72,2806589.0,44.8873,45.0121,44.6875,44.7042,2806589.0
2016-09-16 10:00:00,53.72,53.75,53.57,53.61,592530.0,44.7042,44.7291,44.5794,44.6126,592530.0
2016-09-16 10:30:00,53.6,53.64,53.51,53.51,588802.0,44.6043,44.6376,44.5294,44.5294,588802.0
2016-09-16 11:00:00,53.51,53.54,53.41,53.52,598301.0,44.5294,44.5544,44.4462,44.5377,598301.0
2016-09-16 11:30:00,53.52,53.59,53.5,53.55,266752.0,44.5377,44.596,44.5211,44.5627,266752.0
2016-09-16 12:00:00,53.54,53.64,53.51,53.6,274039.0,44.5544,44.6376,44.5294,44.6043,274039.0
2016-09-16 12:30:00,53.62,53.71,53.62,53.68,236936.0,44.621,44.6959,44.621,44.6709,236936.0
2016-09-16 13:00:00,53.68,53.69,53.6,53.61,253254.0,44.6709,44.6792,44.6043,44.6126,253254.0
2016-09-16 13:30:00,53.61,53.62,53.53,53.58,227116.0,44.6126,44.621,44.5461,44.5877,227116.0
2016-09-16 14:00:00,53.57,53.64,53.55,53.62,274081.0,44.5794,44.6376,44.5627,44.621,274081.0
2016-09-16 14:30:00,53.62,53.71,53.62,53.64,296614.0,44.621,44.6959,44.621,44.6376,296614.0
2016-09-16 15:00:00,53.64,53.7,53.62,53.69,315780.0,44.6376,44.6875,44.621,44.6792,315780.0
2016-09-16 15:30:00,53.69,53.81,53.67,53.73,982043.0,44.6792,44.7791,44.6626,44.7125,982043.0
2016-09-19 09:30:00,53.98,53.99,53.45,53.5,901516.0,44.9205,44.9289,44.4795,44.5211,901516.0
2016-09-19 10:00:00,53.5,53.52,53.31,53.31,610975.0,44.5211,44.5377,44.363,44.363,610975.0
2016-09-19 10:30:00,53.32,53.36,53.15,53.18,771719.0,44.3713,44.4046,44.2298,44.2548,771719.0
2016-09-19 11:00:00,53.19,53.2,53.07,53.09,698073.0,44.2631,44.2714,44.1633,44.1799,698073.0
2016-09-19 11:30:00,53.09,53.24,53.06,53.21,396418.0,44.1799,44.3047,44.1549,44.2798,396418.0
2016-09-19 12:00:00,53.21,53.23,53.08,53.09,346436.0,44.2798,44.2964,44.1716,44.1799,346436.0
2016-09-19 12:30:00,53.08,53.25,53.06,53.18,285903.0,44.1716,44.3131,44.1549,44.2548,285903.0
2016-09-19 13:00:00,53.18,53.22,53.06,53.09,450544.0,44.2548,44.2881,44.1549,44.1799,450544.0
2016-09-19 13:30:00,53.09,53.09,52.9,52.98,816055.0,44.1799,44.1799,44.0218,44.0884,816055.0
2016-09-19 14:00:00,53.0,53.08,52.97,53.03,503232.0,44.105,44.1716,44.08,44.13,503232.0
2016-09-19 14:30:00,53.02,53.12,53.01,53.11,410047.0,44.1217,44.2049,44.1133,44.1966,410047.0
2016-09-19 15:00:00,53.1,53.12,53.0,53.01,523860.0,44.1882,44.2049,44.105,44.1133,523860.0
2016-09-19 15:30:00,53.01,53.07,52.95,53.02,1407631.0,44.1133,44.1633,44.0634,44.1217,1407631.0
2016-09-20 09:30:00,53.28,53.4,53.05,53.11,1536419.0,44.338,44.4379,44.1466,44.1966,1536419.0
2016-09-20 10:00:00,53.12,53.4,53.12,53.38,624578.0,44.2049,44.4379,44.2049,44.4212,624578.0
2016-09-20 10:30:00,53.37,53.38,53.29,53.34,320965.0,44.4129,44.4212,44.3463,44.388,320965.0
2016-09-20 11:00:00,53.34,53.44,53.21,53.23,339452.0,44.388,44.4712,44.2798,44.2964,339452.0
2016-09-20 11:30:00,53.22,53.23,53.07,53.09,373187.0,44.2881,44.2964,44.1633,44.1799,373187.0
2016-09-20 12:00:00,53.09,53.23,53.08,53.22,288674.0,44.1799,44.2964,44.1716,44.2881,288674.0
2016-09-20 12:30:00,53.22,53.24,53.07,53.08,277106.0,44.2881,44.3047,44.1633,44.1716,277106.0
2016-09-20 13:00:00,53.07,53.19,53.05,53.16,713848.0,44.1633,44.2631,44.1466,44.2382,713848.0
2016-09-20 13:30:00,53.16,53.28,53.1,53.28,557681.0,44.2382,44.338,44.1882,44.338,557681.0
2016-09-20 14:00:00,53.28,53.34,53.23,53.26,392045.0,44.338,44.388,44.2964,44.3214,392045.0
2016-09-20 14:30:00,53.25,53.32,53.23,53.28,335739.0,44.3131,44.3713,44.2964,44.338,335739.0
2016-09-20 15:00:00,53.28,53.41,53.23,53.41,541781.0,44.338,44.4462,44.2964,44.4462,541781.0
2016-09-20 15:30:00,53.41,53.41,53.3,53.3,1093750.0,44.4462,44.4462,44.3547,44.3547,1093750.0
2016-09-21 09:30:00,53.57,53.7,53.42,53.69,1016213.0,44.5794,44.6875,44.4545,44.6792,1016213.0
2016-09-21 10:00:00,53.69,53.7,53.52,53.55,469098.0,44.6792,44.6875,44.5377,44.5627,469098.0
2016-09-21 10:30:00,53.55,53.62,53.49,53.49,425904.0,44.5627,44.621,44.5128,44.5128,425904.0
2016-09-21 11:00:00,53.5,53.5,53.42,53.5,427379.0,44.5211,44.5211,44.4545,44.5211,427379.0
2016-09-21 11:30:00,53.5,53.5,53.41,53.43,348850.0,44.5211,44.5211,44.4462,44.4628,348850.0
2016-09-21 12:00:00,53.43,53.44,53.31,53.35,748452.0,44.4628,44.4712,44.363,44.3963,748452.0
2016-09-21 12:30:00,53.36,53.41,53.28,53.38,285644.0,44.4046,44.4462,44.338,44.4212,285644.0
2016-09-21 13:00:00,53.38,53.41,53.33,53.37,227790.0,44.4212,44.4462,44.3796,44.4129,227790.0
2016-09-21 13:30:00,53.37,53.45,53.33,53.42,350457.0,44.4129,44.4795,44.3796,44.4545,350457.0
2016-09-21 14:00:00,53.41,53.69,53.36,53.42,759869.0,44.4462,44.6792,44.4046,44.4545,759869.0
2016-09-21 14:30:00,53.42,53.66,53.41,53.64,461405.0,44.4545,44.6542,44.4462,44.6376,461405.0
2016-09-21 15:00:00,53.65,53.86,53.59,53.85,667651.0,44.6459,44.8207,44.596,44.8124,667651.0
2016-09-21 15:30:00,53.85,54.03,53.81,53.98,1591876.0,44.8124,44.9621,44.7791,44.9205,1591876.0
2016-09-22 09:30:00,54.22,54.39,53.96,54.05,1049120.0,45.1203,45.2617,44.9039,44.9788,1049120.0
2016-09-22 10:00:00,54.04,54.24,54.03,54.21,1113819.0,44.9705,45.1369,44.9621,45.1119,1113819.0
2016-09-22 10:30:00,54.22,54.36,54.21,54.3,557966.0,45.1203,45.2368,45.1119,45.1868,557966.0
2016-09-22 11:00:00,54.3,54.35,54.24,54.33,900810.0,45.1868,45.2284,45.1369,45.2118,900810.0
2016-09-22 11:30:00,54.32,54.37,54.24,54.3,548852.0,45.2035,45.2451,45.1369,45.1868,548852.0
2016-09-22 12:00:00,54.31,54.44,54.3,54.42,395375.0,45.1952,45.3033,45.1868,45.2867,395375.0
2016-09-22 12:30:00,54.42,54.57,54.41,54.55,511901.0,45.2867,45.4115,45.2784,45.3949,511901.0
2016-09-22 13:00:00,54.55,54.6,54.49,54.51,391717.0,45.3949,45.4365,45.3449,45.3616,391717.0
2016-09-22 13:30:00,54.51,54.53,54.43,54.43,340088.0,45.3616,45.3782,45.295,45.295,340088.0
2016-09-22 14:00:00,54.43,54.44,54.28,54.32,382096.0,45.295,45.3033,45.1702,45.2035,382096.0
2016-09-22 14:30:00,54.31,54.4,54.3,54.4,274860.0,45.1952,45.2701,45.1868,45.2701,274860.0
2016-09-22 15:00:00,54.39,54.43,54.36,54.39,361713.0,45.2617,45.295,45.2368,45.2617,361713.0
2016-09-22 15:30:00,54.39,54.47,54.37,54.4,1195128.0,45.2617,45.3283,45.2451,45.2701,1195128.0
2016-09-23 09:30:00,54.0,54.56,54.0,54.33,1502105.0,44.9372,45.4032,44.9372,45.2118,1502105.0
2016-09-23 10:00:00,54.33,54.45,54.3,54.44,380902.0,45.2118,45.3117,45.1868,45.3033,380902.0
2016-09-23 10:30:00,54.43,54.52,54.42,54.45,330143.0,45.295,45.3699,45.2867,45.3117,330143.0
2016-09-23 11:00:00,54.44,54.47,54.37,54.42,324757.0,45.3033,45.3283,45.2451,45.2867,324757.0
2016-09-23 11:30:00,54.41,54.48,54.37,54.38,299938.0,45.2784,45.3366,45.2451,45.2534,299938.0
2016-09-23 12:00:00,54.38,54.49,54.38,54.45,230963.0,45.2534,45.3449,45.2534,45.3117,230963.0
2016-09-23 12:30:00,54.45,54.48,54.42,54.45,183457.0,45.3117,45.3366,45.2867,45.3117,183457.0
2016-09-23 13:00:00,54.45,54.47,54.37,54.44,216220.0,45.3117,45.3283,45.2451,45.3033,216220.0
2016-09-23 13:30:00,54.44,54.45,54.34,54.39,371653.0,45.3033,45.3117,45.2201,45.2617,371653.0
2016-09-23 14:00:00,54.39,54.44,54.37,54.4,488873.0,45.2617,45.3033,45.2451,45.2701,488873.0
2016-09-23 14:30:00,54.4,54.49,54.39,54.43,330560.0,45.2701,45.3449,45.2617,45.295,330560.0
2016-09-23 15:00:00,54.43,54.49,54.4,54.45,349482.0,45.295,45.3449,45.2701,45.3117,349482.0
2016-09-23 15:30:00,54.45,54.49,54.37,54.44,968022.0,45.3117,45.3449,45.2451,45.3033,968022.0
2016-09-26 09:30:00,54.28,54.34,53.91,54.01,1083692.0,45.1702,45.2201,44.8623,44.9455,1083692.0
2016-09-26 10:00:00,54.01,54.05,53.97,54.04,633026.0,44.9455,44.9788,44.9122,44.9705,633026.0
2016-09-26 10:30:00,54.04,54.12,53.96,53.98,477654.0,44.9705,45.037,44.9039,44.9205,477654.0
2016-09-26 11:00:00,53.98,53.99,53.86,53.92,583271.0,44.9205,44.9289,44.8207,44.8706,583271.0
2016-09-26 11:30:00,53.93,53.99,53.9,53.97,508846.0,44.8789,44.9289,44.854,44.9122,508846.0
2016-09-26 12:00:00,53.96,54.04,53.96,53.97,292859.0,44.9039,44.9705,44.9039,44.9122,292859.0
2016-09-26 12:30:00,53.97,54.09,53.96,54.06,329794.0,44.9122,45.0121,44.9039,44.9871,329794.0
2016-09-26 13:00:00,54.05,54.06,53.98,54.0,247979.0,44.9788,44.9871,44.9205,44.9372,247979.0
2016-09-26 13:30:00,54.0,54.11,53.99,54.05,474510.0,44.9372,45.0287,44.9289,44.9788,474510.0
2016-09-26 14:00:00,54.05,54.15,54.02,54.13,344295.0,44.9788,45.062,44.9538,45.0454,344295.0
2016-09-26 14:30:00,54.13,54.23,54.1,54.21,312899.0,45.0454,45.1286,45.0204,45.1119,312899.0
2016-09-26 15:00:00,54.2,54.21,54.12,54.16,366062.0,45.1036,45.1119,45.037,45.0703,366062.0
2016-09-26 15:30:00,54.16,54.17,54.01,54.05,1037357.0,45.0703,45.0787,44.9455,44.9788,1037357.0
2016-09-27 09:30:00,54.0,54.14,53.82,53.98,573834.0,44.9372,45.0537,44.7874,44.9205,573834.0
2016-09-27 10:00:00,53.98,54.14,53.95,54.05,638233.0,44.9205,45.0537,44.8956,44.9788,638233.0
2016-09-27 10:30:00,54.04,54.05,53.94,53.95,730336.0,44.9705,44.9788,44.8873,44.8956,730336.0
2016-09-27 11:00:00,53.96,54.02,53.9,54.0,494711.0,44.9039,44.9538,44.854,44.9372,494711.0
2016-09-27 11:30:00,54.0,54.05,53.98,54.02,346240.0,44.9372,44.9788,44.9205,44.9538,346240.0
2016-09-27 12:00:00,54.02,54.18,54.0,54.14,257543.0,44.9538,45.087,44.9372,45.0537,257543.0
2016-09-27 12:30:00,54.14,54.16,54.07,54.12,177978.0,45.0537,45.0703,44.9954,45.037,177978.0
2016-09-27 13:00:00,54.12,54.17,54.04,54.15,318698.0,45.037,45.0787,44.9705,45.062,318698.0
2016-09-27 13:30:00,54.15,54.18,54.1,54.16,267022.0,45.062,45.087,45.0204,45.0703,267022.0
2016-09-27 14:00:00,54.16,54.18,54.1,54.1,311917.0,45.0703,45.087,45.0204,45.0204,311917.0
2016-09-27 14:30:00,54.1,54.21,54.09,54.12,265789.0,45.0204,45.1119,45.0121,45.037,265789.0
2016-09-27 15:00:00,54.11,54.13,54.04,54.07,356356.0,45.0287,45.0454,44.9705,44.9954,356356.0
2016-09-27 15:30:00,54.06,54.19,54.03,54.19,793233.0,44.9871,45.0953,44.9621,45.0953,793233.0
2016-09-28 09:30:00,53.88,54.08,53.53,53.76,1569354.0,44.8373,45.0038,44.5461,44.7375,1569354.0
2016-09-28 10:00:00,53.76,53.83,53.72,53.79,732075.0,44.7375,44.7957,44.7042,44.7624,732075.0
2016-09-28 10:30:00,53.79,53.79,53.67,53.7,599852.0,44.7624,44.7624,44.6626,44.6875,599852.0
2016-09-28 11:00:00,53.69,53.79,53.67,53.79,361387.0,44.6792,44.7624,44.6626,44.7624,361387.0
2016-09-28 11:30:00,53.78,54.0,53.76,53.91,464157.0,44.7541,44.9372,44.7375,44.8623,464157.0
2016-09-28 12:00:00,53.91,53.92,53.74,53.77,412664.0,44.8623,44.8706,44.7208,44.7458,412664.0
2016-09-28 12:30:00,53.77,53.83,53.76,53.77,288039.0,44.7458,44.7957,44.7375,44.7458,288039.0
2016-09-28 13:00:00,53.78,53.82,53.71,53.78,285559.0,44.7541,44.7874,44.6959,44.7541,285559.0
2016-09-28 13:30:00,53.79,53.87,53.78,53.83,230037.0,44.7624,44.829,44.7541,44.7957,230037.0
2016-09-28 14:00:00,53.83,53.98,53.77,53.91,467474.0,44.7957,44.9205,44.7458,44.8623,467474.0
2016-09-28 14:30:00,53.91,53.94,53.8,53.8,415284.0,44.8623,44.8873,44.7707,44.7707,415284.0
2016-09-28 15:00:00,53.81,53.84,53.75,53.77,404922.0,44.7791,44.804,44.7291,44.7458,404922.0
2016-09-28 15:30:00,53.77,54.0,53.76,53.98,1299531.0,44.7458,44.9372,44.7375,44.9205,1299531.0
2016-09-29 09:30:00,53.88,54.0,53.8,53.81,648521.0,44.8373,44.9372,44.7707,44.7791,648521.0
2016-09-29 10:00:00,53.82,53.9,53.68,53.87,697345.0,44.7874,44.854,44.6709,44.829,697345.0
2016-09-29 10:30:00,53.87,53.87,53.68,53.74,620480.0,44.829,44.829,44.6709,44.7208,620480.0
2016-09-29 11:00:00,53.73,53.8,53.69,53.72,549725.0,44.7125,44.7707,44.6792,44.7042,549725.0
2016-09-29 11:30:00,53.72,53.73,53.63,53.65,373088.0,44.7042,44.7125,44.6293,44.6459,373088.0
2016-09-29 12:00:00,53.65,53.76,53.62,53.66,447668.0,44.6459,44.7375,44.621,44.6542,447668.0
2016-09-29 12:30:00,53.66,53.69,53.42,53.49,956938.0,44.6542,44.6792,44.4545,44.5128,956938.0
2016-09-29 13:00:00,53.49,53.55,53.27,53.29,1275014.0,44.5128,44.5627,44.3297,44.3463,1275014.0
2016-09-29 13:30:00,53.29,53.29,52.93,52.95,1272348.0,44.3463,44.3463,44.0468,44.0634,1272348.0
2016-09-29 14:00:00,52.94,53.23,52.91,53.21,695496.0,44.0551,44.2964,44.0301,44.2798,695496.0
2016-09-29 14:30:00,53.21,53.35,53.15,53.35,822293.0,44.2798,44.3963,44.2298,44.3963,822293.0
2016-09-29 15:00:00,53.34,53.6,53.33,53.59,878373.0,44.388,44.6043,44.3796,44.596,878373.0
2016-09-29 15:30:00,53.58,53.62,53.41,53.47,1747734.0,44.5877,44.621,44.4462,44.4961,1747734.0
2016-09-30 09:30:00,53.59,54.01,53.56,53.91,945058.0,44.596,44.9455,44.571,44.8623,945058.0
2016-09-30 10:00:00,53.91,54.03,53.88,54.01,801305.0,44.8623,44.9621,44.8373,44.9455,801305.0
2016-09-30 10:30:00,54.02,54.15,53.93,54.14,744129.0,44.9538,45.062,44.8789,45.0537,744129.0
2016-09-30 11:00:00,54.15,54.33,54.11,54.25,950805.0,45.062,45.2118,45.0287,45.1452,950805.0
2016-09-30 11:30:00,54.25,54.29,54.17,54.29,548164.0,45.1452,45.1785,45.0787,45.1785,548164.0
2016-09-30 12:00:00,54.3,54.39,54.11,54.11,733134.0,45.1868,45.2617,45.0287,45.0287,733134.0
2016-09-30 12:30:00,54.11,54.23,54.11,54.16,523780.0,45.0287,45.1286,45.0287,45.0703,523780.0
2016-09-30 13:00:00,54.16,54.27,54.16,54.18,585554.0,45.0703,45.1619,45.0703,45.087,585554.0
2016-09-30 13:30:00,54.18,54.27,54.17,54.27,512404.0,45.087,45.1619,45.0787,45.1619,512404.0
2016-09-30 14:00:00,54.27,54.27,54.09,54.11,788890.0,45.1619,45.1619,45.0121,45.0287,788890.0
2016-09-30 14:30:00,54.11,54.2,54.1,54.19,689085.0,45.0287,45.1036,45.0204,45.0953,689085.0
2016-09-30 15:00:00,54.2,54.32,54.12,54.12,800628.0,45.1036,45.2035,45.037,45.037,800628.0
2016-09-30 15:30:00,54.13,54.18,54.08,54.15,2321928.0,45.0454,45.087,45.0038,45.062,2321928.0
2016-10-03 09:30:00,54.1,54.15,53.9,53.94,537415.0,45.0204,45.062,44.854,44.8873,537415.0
2016-10-03 10:00:00,53.95,54.01,53.78,53.79,521547.0,44.8956,44.9455,44.7541,44.7624,521547.0
2016-10-03 10:30:00,53.78,53.95,53.77,53.8,298376.0,44.7541,44.8956,44.7458,44.7707,298376.0
2016-10-03 11:00:00,53.8,53.8,53.75,53.77,282334.0,44.7707,44.7707,44.7291,44.7458,282334.0
2016-10-03 11:30:00,53.76,53.79,53.68,53.74,307298.0,44.7375,44.7624,44.6709,44.7208,307298.0
2016-10-03 12:00:00,53.74,53.77,53.67,53.71,291506.0,44.7208,44.7458,44.6626,44.6959,291506.0
2016-10-03 12:30:00,53.7,53.76,53.67,53.71,254824.0,44.6875,44.7375,44.6626,44.6959,254824.0
2016-10-03 13:00:00,53.72,53.79,53.66,53.77,222737.0,44.7042,44.7624,44.6542,44.7458,222737.0
2016-10-03 13:30:00,53.78,53.81,53.71,53.76,220886.0,44.7541,44.7791,44.6959,44.7375,220886.0
2016-10-03 14:00:00,53.76,53.81,53.71,53.75,228120.0,44.7375,44.7791,44.6959,44.7291,228120.0
2016-10-03 14:30:00,53.75,53.83,53.71,53.83,241687.0,44.7291,44.7957,44.6959,44.7957,241687.0
2016-10-03 15:00:00,53.84,53.88,53.8,53.86,328477.0,44.804,44.8373,44.7707,44.8207,328477.0
2016-10-03 15:30:00,53.86,53.93,53.84,53.84,920434.0,44.8207,44.8789,44.804,44.804,920434.0
2016-10-04 09:30:00,54.13,54.13,53.91,53.95,472748.0,45.0454,45.0454,44.8623,44.8956,472748.0
2016-10-04 10:00:00,53.96,53.96,53.68,53.73,441321.0,44.9039,44.9039,44.6709,44.7125,441321.0
2016-10-04 10:30:00,53.74,53.95,53.72,53.91,287538.0,44.7208,44.8956,44.7042,44.8623,287538.0
2016-10-04 11:00:00,53.91,53.93,53.67,53.8,380712.0,44.8623,44.8789,44.6626,44.7707,380712.0
2016-10-04 11:30:00,53.8,53.93,53.68,53.72,400095.0,44.7707,44.8789,44.6709,44.7042,400095.0
2016-10-04 12:00:00,53.73,53.78,53.62,53.68,270069.0,44.7125,44.7541,44.621,44.6709,270069.0
2016-10-04 12:30:00,53.68,53.74,53.61,53.62,246239.0,44.6709,44.7208,44.6126,44.621,246239.0
2016-10-04 13:00:00,53.62,53.63,53.41,53.5,496904.0,44.621,44.6293,44.4462,44.5211,496904.0
2016-10-04 13:30:00,53.5,53.56,53.47,53.51,296652.0,44.5211,44.571,44.4961,44.5294,296652.0
2016-10-04 14:00:00,53.51,53.54,53.45,53.47,344731.0,44.5294,44.5544,44.4795,44.4961,344731.0
2016-10-04 14:30:00,53.48,53.58,53.46,53.51,282610.0,44.5045,44.5877,44.4878,44.5294,282610.0
2016-10-04 15:00:00,53.51,53.64,53.5,53.64,297086.0,44.5294,44.6376,44.5211,44.6376,297086.0
2016-10-04 15:30:00,53.64,53.7,53.52,53.54,980206.0,44.6376,44.6875,44.5377,44.5544,980206.0
2016-10-05 09:30:00,53.5,53.76,53.47,53.66,676062.0,44.5211,44.7375,44.4961,44.6542,676062.0
2016-10-05 10:00:00,53.67,53.7,53.55,53.7,623387.0,44.6626,44.6875,44.5627,44.6875,623387.0
2016-10-05 10:30:00,53.69,53.73,53.36,53.41,752811.0,44.6792,44.7125,44.4046,44.4462,752811.0
2016-10-05 11:00:00,53.4,53.42,53.27,53.39,449026.0,44.4379,44.4545,44.3297,44.4296,449026.0
2016-10-05 11:30:00,53.4,53.45,53.35,53.43,253656.0,44.4379,44.4795,44.3963,44.4628,253656.0
2016-10-05 12:00:00,53.42,53.55,53.41,53.48,444969.0,44.4545,44.5627,44.4462,44.5045,444969.0
2016-10-05 12:30:00,53.48,53.55,53.46,53.51,341127.0,44.5045,44.5627,44.4878,44.5294,341127.0
2016-10-05 13:00:00,53.52,53.55,53.44,53.49,285025.0,44.5377,44.5627,44.4712,44.5128,285025.0
2016-10-05 13:30:00,53.5,53.55,53.46,53.53,297040.0,44.5211,44.5627,44.4878,44.5461,297040.0
2016-10-05 14:00:00,53.53,53.55,53.52,53.54,240353.0,44.5461,44.5627,44.5377,44.5544,240353.0
2016-10-05 14:30:00,53.54,53.55,53.49,53.5,192801.0,44.5544,44.5627,44.5128,44.5211,192801.0
2016-10-05 15:00:00,53.5,53.51,53.32,53.35,544040.0,44.5211,44.5294,44.3713,44.3963,544040.0
2016-10-05 15:30:00,53.36,53.4,53.28,53.35,1289547.0,44.4046,44.4379,44.338,44.3963,1289547.0
2016-10-06 09:30:00,53.3,53.38,53.03,53.26,818540.0,44.3547,44.4212,44.13,44.3214,818540.0
2016-10-06 10:00:00,53.26,53.36,53.2,53.3,341121.0,44.3214,44.4046,44.2714,44.3547,341121.0
2016-10-06 10:30:00,53.31,53.48,53.3,53.44,507570.0,44.363,44.5045,44.3547,44.4712,507570.0
2016-10-06 11:00:00,53.43,53.43,53.2,53.33,363875.0,44.4628,44.4628,44.2714,44.3796,363875.0
2016-10-06 11:30:00,53.34,53.46,53.25,53.38,311021.0,44.388,44.4878,44.3131,44.4212,311021.0
2016-10-06 12:00:00,53.39,53.46,53.38,53.4,237757.0,44.4296,44.4878,44.4212,44.4379,237757.0
2016-10-06 12:30:00,53.4,53.43,53.37,53.38,193014.0,44.4379,44.4628,44.4129,44.4212,193014.0
2016-10-06 13:00:00,53.38,53.4,53.33,53.39,180986.0,44.4212,44.4379,44.3796,44.4296,180986.0
2016-10-06 13:30:00,53.39,53.4,53.31,53.32,252559.0,44.4296,44.4379,44.363,44.3713,252559.0
2016-10-06 14:00:00,53.32,53.43,53.31,53.38,241552.0,44.3713,44.4628,44.363,44.4212,241552.0
2016-10-06 14:30:00,53.38,53.4,53.31,53.33,250105.0,44.4212,44.4379,44.363,44.3796,250105.0
2016-10-06 15:00:00,53.33,53.36,53.28,53.3,333723.0,44.3796,44.4046,44.338,44.3547,333723.0
2016-10-06 15:30:00,53.3,53.31,53.14,53.14,1184486.0,44.3547,44.363,44.2215,44.2215,1184486.0
2016-10-07 09:30:00,53.37,53.4,53.03,53.13,703175.0,44.4129,44.4379,44.13,44.2132,703175.0
2016-10-07 10:00:00,53.13,53.32,53.12,53.32,342582.0,44.2132,44.3713,44.2049,44.3713,342582.0
2016-10-07 10:30:00,53.32,53.33,53.2,53.21,322363.0,44.3713,44.3796,44.2714,44.2798,322363.0
2016-10-07 11:00:00,53.22,53.23,53.14,53.18,293822.0,44.2881,44.2964,44.2215,44.2548,293822.0
2016-10-07 11:30:00,53.18,53.21,53.0,53.01,349664.0,44.2548,44.2798,44.105,44.1133,349664.0
2016-10-07 12:00:00,53.01,53.1,53.0,53.05,457507.0,44.1133,44.1882,44.105,44.1466,457507.0
2016-10-07 12:30:00,53.04,53.07,53.01,53.04,191790.0,44.1383,44.1633,44.1133,44.1383,191790.0
2016-10-07 13:00:00,53.03,53.15,53.0,53.14,250537.0,44.13,44.2298,44.105,44.2215,250537.0
2016-10-07 13:30:00,53.14,53.3,53.12,53.28,379544.0,44.2215,44.3547,44.2049,44.338,379544.0
2016-10-07 14:00:00,53.28,53.55,53.27,53.54,1001857.0,44.338,44.5627,44.3297,44.5544,1001857.0
2016-10-07 14:30:00,53.53,53.55,53.43,53.47,315002.0,44.5461,44.5627,44.4628,44.4961,315002.0
2016-10-07 15:00:00,53.47,53.61,53.4,53.56,471009.0,44.4961,44.6126,44.4379,44.571,471009.0
2016-10-07 15:30:00,53.57,53.57,53.45,53.47,1131549.0,44.5794,44.5794,44.4795,44.4961,1131549.0
2016-10-10 09:30:00,53.53,53.6,53.37,53.54,799982.0,44.5461,44.6043,44.4129,44.5544,799982.0
2016-10-10 10:00:00,53.54,53.55,53.4,53.49,472005.0,44.5544,44.5627,44.4379,44.5128,472005.0
2016-10-10 10:30:00,53.49,53.5,53.41,53.44,385304.0,44.5128,44.5211,44.4462,44.4712,385304.0
2016-10-10 11:00:00,53.45,53.51,53.42,53.48,304117.0,44.4795,44.5294,44.4545,44.5045,304117.0
2016-10-10 11:30:00,53.47,53.5,53.43,53.46,279050.0,44.4961,44.5211,44.4628,44.4878,279050.0
2016-10-10 12:00:00,53.46,53.47,53.4,53.45,194184.0,44.4878,44.4961,44.4379,44.4795,194184.0
2016-10-10 12:30:00,53.45,53.5,53.43,53.47,178091.0,44.4795,44.5211,44.4628,44.4961,178091.0
2016-10-10 13:00:00,53.46,53.48,53.4,53.42,318340.0,44.4878,44.5045,44.4379,44.4545,318340.0
2016-10-10 13:30:00,53.43,53.44,53.36,53.41,282508.0,44.4628,44.4712,44.4046,44.4462,282508.0
2016-10-10 14:00:00,53.42,53.44,53.34,53.37,302629.0,44.4545,44.4712,44.388,44.4129,302629.0
2016-10-10 14:30:00,53.37,53.46,53.36,53.43,453547.0,44.4129,44.4878,44.4046,44.4628,453547.0
2016-10-10 15:00:00,53.43,53.47,53.41,53.47,510663.0,44.4628,44.4961,44.4462,44.4961,510663.0
2016-10-10 15:30:00,53.47,53.47,53.27,53.31,1301411.0,44.4961,44.4961,44.3297,44.363,1301411.0
2016-10-11 09:30:00,53.13,53.4,53.11,53.13,772886.0,44.2132,44.4379,44.1966,44.2132,772886.0
2016-10-11 10:00:00,53.13,53.14,52.94,52.99,1040624.0,44.2132,44.2215,44.0551,44.0967,1040624.0
2016-10-11 10:30:00,52.98,53.07,52.85,52.91,792525.0,44.0884,44.1633,43.9802,44.0301,792525.0
2016-10-11 11:00:00,52.91,52.92,52.74,52.84,920800.0,44.0301,44.0384,43.8886,43.9719,920800.0
2016-10-11 11:30:00,52.84,52.92,52.77,52.91,643180.0,43.9719,44.0384,43.9136,44.0301,643180.0
2016-10-11 12:00:00,52.91,53.06,52.89,53.04,590624.0,44.0301,44.1549,44.0135,44.1383,590624.0
2016-10-11 12:30:00,53.05,53.12,52.96,53.1,301070.0,44.1466,44.2049,44.0717,44.1882,301070.0
2016-10-11 13:00:00,53.09,53.12,52.96,53.02,374748.0,44.1799,44.2049,44.0717,44.1217,374748.0
2016-10-11 13:30:00,53.02,53.1,52.99,53.07,453239.0,44.1217,44.1882,44.0967,44.1633,453239.0
2016-10-11 14:00:00,53.07,53.15,52.99,53.02,428376.0,44.1633,44.2298,44.0967,44.1217,428376.0
2016-10-11 14:30:00,53.02,53.03,52.94,52.98,318945.0,44.1217,44.13,44.0551,44.0884,318945.0
2016-10-11 15:00:00,52.97,53.0,52.9,52.93,507606.0,44.08,44.105,44.0218,44.0468,507606.0
2016-10-11 15:30:00,52.92,53.01,52.86,52.92,1179950.0,44.0384,44.1133,43.9885,44.0384,1179950.0
2016-10-12 09:30:00,53.01,53.11,52.78,53.05,1027780.0,44.1133,44.1966,43.9219,44.1466,1027780.0
2016-10-12 10:00:00,53.05,53.18,53.02,53.14,417570.0,44.1466,44.2548,44.1217,44.2215,417570.0
2016-10-12 10:30:00,53.15,53.26,53.08,53.16,393431.0,44.2298,44.3214,44.1716,44.2382,393431.0
2016-10-12 11:00:00,53.16,53.24,53.12,53.18,303719.0,44.2382,44.3047,44.2049,44.2548,303719.0
2016-10-12 11:30:00,53.18,53.23,53.14,53.16,246421.0,44.2548,44.2964,44.2215,44.2382,246421.0
2016-10-12 12:00:00,53.16,53.24,53.15,53.18,205035.0,44.2382,44.3047,44.2298,44.2548,205035.0
2016-10-12 12:30:00,53.18,53.28,53.18,53.27,179971.0,44.2548,44.338,44.2548,44.3297,179971.0
2016-10-12 13:00:00,53.27,53.33,53.2,53.27,369757.0,44.3297,44.3796,44.2714,44.3297,369757.0
2016-10-12 13:30:00,53.27,53.34,53.25,53.34,316454.0,44.3297,44.388,44.3131,44.388,316454.0
2016-10-12 14:00:00,53.34,53.47,53.27,53.4,508847.0,44.388,44.4961,44.3297,44.4379,508847.0
2016-10-12 14:30:00,53.39,53.42,53.27,53.27,284335.0,44.4296,44.4545,44.3297,44.3297,284335.0
2016-10-12 15:00:00,53.27,53.34,53.22,53.24,308379.0,44.3297,44.388,44.2881,44.3047,308379.0
2016-10-12 15:30:00,53.24,53.27,53.14,53.16,680084.0,44.3047,44.3297,44.2215,44.2382,680084.0
2016-10-13 09:30:00,52.87,53.02,52.73,52.75,798791.0,43.9968,44.1217,43.8803,43.897,798791.0
2016-10-13 10:00:00,52.75,52.9,52.66,52.82,560311.0,43.897,44.0218,43.8221,43.9552,560311.0
2016-10-13 10:30:00,52.81,52.97,52.72,52.77,512736.0,43.9469,44.08,43.872,43.9136,512736.0
2016-10-13 11:00:00,52.78,52.9,52.71,52.83,624422.0,43.9219,44.0218,43.8637,43.9635,624422.0
2016-10-13 11:30:00,52.84,52.94,52.79,52.8,455025.0,43.9719,44.0551,43.9303,43.9386,455025.0
2016-10-13 12:00:00,52.8,52.85,52.77,52.8,319465.0,43.9386,43.9802,43.9136,43.9386,319465.0
2016-10-13 12:30:00,52.79,52.95,52.78,52.93,424014.0,43.9303,44.0634,43.9219,44.0468,424014.0
2016-10-13 13:00:00,52.94,53.0,52.83,52.91,402637.0,44.0551,44.105,43.9635,44.0301,402637.0
2016-10-13 13:30:00,52.91,53.03,52.9,53.02,187147.0,44.0301,44.13,44.0218,44.1217,187147.0
2016-10-13 14:00:00,53.02,53.08,53.0,53.07,266179.0,44.1217,44.1716,44.105,44.1633,266179.0
2016-10-13 14:30:00,53.07,53.13,53.03,53.13,287727.0,44.1633,44.2132,44.13,44.2132,287727.0
2016-10-13 15:00:00,53.13,53.13,53.0,53.02,345418.0,44.2132,44.2132,44.105,44.1217,345418.0
2016-10-13 15:30:00,53.03,53.05,52.9,52.95,783599.0,44.13,44.1466,44.0218,44.0634,783599.0
2016-10-14 09:30:00,53.11,53.35,52.96,53.26,930748.0,44.1966,44.3963,44.0717,44.3214,930748.0
2016-10-14 10:00:00,53.27,53.28,53.14,53.2,400412.0,44.3297,44.338,44.2215,44.2714,400412.0
2016-10-14 10:30:00,53.19,53.37,53.1,53.31,395303.0,44.2631,44.4129,44.1882,44.363,395303.0
2016-10-14 11:00:00,53.31,53.36,53.17,53.28,436798.0,44.363,44.4046,44.2465,44.338,436798.0
2016-10-14 11:30:00,53.28,53.3,53.22,53.25,252455.0,44.338,44.3547,44.2881,44.3131,252455.0
2016-10-14 12:00:00,53.25,53.28,53.07,53.11,610762.0,44.3131,44.338,44.1633,44.1966,610762.0
2016-10-14 12:30:00,53.11,53.16,53.08,53.15,384392.0,44.1966,44.2382,44.1716,44.2298,384392.0
2016-10-14 13:00:00,53.15,53.26,53.08,53.23,247710.0,44.2298,44.3214,44.1716,44.2964,247710.0
2016-10-14 13:30:00,53.23,53.29,53.15,53.19,281853.0,44.2964,44.3463,44.2298,44.2631,281853.0
2016-10-14 14:00:00,53.19,53.28,53.14,53.27,242365.0,44.2631,44.338,44.2215,44.3297,242365.0
2016-10-14 14:30:00,53.27,53.28,53.16,53.17,216214.0,44.3297,44.338,44.2382,44.2465,216214.0
2016-10-14 15:00:00,53.17,53.25,53.15,53.21,263332.0,44.2465,44.3131,44.2298,44.2798,263332.0
2016-10-14 15:30:00,53.2,53.25,53.08,53.08,668491.0,44.2714,44.3131,44.1716,44.1716,668491.0
2016-10-17 09:30:00,52.94,53.15,52.75,52.89,772718.0,44.0551,44.2298,43.897,44.0135,772718.0
2016-10-17 10:00:00,52.9,53.03,52.89,52.99,301225.0,44.0218,44.13,44.0135,44.0967,301225.0
2016-10-17 10:30:00,53.0,53.0,52.78,52.87,540274.0,44.105,44.105,43.9219,43.9968,540274.0
2016-10-17 11:00:00,52.87,52.9,52.81,52.84,269883.0,43.9968,44.0218,43.9469,43.9719,269883.0
2016-10-17 11:30:00,52.84,52.87,52.79,52.8,287487.0,43.9719,43.9968,43.9303,43.9386,287487.0
2016-10-17 12:00:00,52.81,52.81,52.73,52.73,292109.0,43.9469,43.9469,43.8803,43.8803,292109.0
2016-10-17 12:30:00,52.73,52.79,52.7,52.7,200029.0,43.8803,43.9303,43.8554,43.8554,200029.0
2016-10-17 13:00:00,52.7,52.8,52.7,52.78,159710.0,43.8554,43.9386,43.8554,43.9219,159710.0
2016-10-17 13:30:00,52.78,52.82,52.7,52.71,199922.0,43.9219,43.9552,43.8554,43.8637,199922.0
2016-10-17 14:00:00,52.72,52.76,52.69,52.76,260807.0,43.872,43.9053,43.847,43.9053,260807.0
2016-10-17 14:30:00,52.76,52.8,52.7,52.79,211617.0,43.9053,43.9386,43.8554,43.9303,211617.0
2016-10-17 15:00:00,52.79,52.8,52.73,52.76,256830.0,43.9303,43.9386,43.8803,43.9053,256830.0
2016-10-17 15:30:00,52.75,52.8,52.72,52.76,665925.0,43.897,43.9386,43.872,43.9053,665925.0
2016-10-18 09:30:00,53.18,53.32,52.9,52.91,801612.0,44.2548,44.3713,44.0218,44.0301,801612.0
2016-10-18 10:00:00,52.92,52.94,52.74,52.83,644566.0,44.0384,44.0551,43.8886,43.9635,644566.0
2016-10-18 10:30:00,52.84,53.02,52.83,53.02,492458.0,43.9719,44.1217,43.9635,44.1217,492458.0
2016-10-18 11:00:00,53.02,53.09,53.01,53.06,281033.0,44.1217,44.1799,44.1133,44.1549,281033.0
2016-10-18 11:30:00,53.07,53.17,53.03,53.16,271675.0,44.1633,44.2465,44.13,44.2382,271675.0
2016-10-18 12:00:00,53.16,53.17,53.09,53.13,168381.0,44.2382,44.2465,44.1799,44.2132,168381.0
2016-10-18 12:30:00,53.14,53.16,53.05,53.07,221354.0,44.2215,44.2382,44.1466,44.1633,221354.0
2016-10-18 13:00:00,53.07,53.08,52.98,53.0,279191.0,44.1633,44.1716,44.0884,44.105,279191.0
2016-10-18 13:30:00,52.99,53.0,52.91,52.92,401536.0,44.0967,44.105,44.0301,44.0384,401536.0
2016-10-18 14:00:00,52.91,52.92,52.83,52.84,325788.0,44.0301,44.0384,43.9635,43.9719,325788.0
2016-10-18 14:30:00,52.85,52.87,52.81,52.87,257096.0,43.9802,43.9968,43.9469,43.9968,257096.0
2016-10-18 15:00:00,52.87,52.87,52.68,52.7,477706.0,43.9968,43.9968,43.8387,43.8554,477706.0
2016-10-18 15:30:00,52.7,52.72,52.59,52.61,1053600.0,43.8554,43.872,43.7638,43.7805,1053600.0
2016-10-19 09:30:00,52.91,53.53,52.9,53.43,2021000.0,44.0301,44.5461,44.0218,44.4628,2021000.0
2016-10-19 10:00:00,53.44,53.74,53.43,53.72,1145721.0,44.4712,44.7208,44.4628,44.7042,1145721.0
2016-10-19 10:30:00,53.72,53.72,53.48,53.53,718356.0,44.7042,44.7042,44.5045,44.5461,718356.0
2016-10-19 11:00:00,53.53,53.54,53.36,53.37,765771.0,44.5461,44.5544,44.4046,44.4129,765771.0
2016-10-19 11:30:00,53.38,53.38,53.23,53.23,384741.0,44.4212,44.4212,44.2964,44.2964,384741.0
2016-10-19 12:00:00,53.23,53.24,53.15,53.16,279939.0,44.2964,44.3047,44.2298,44.2382,279939.0
2016-10-19 12:30:00,53.16,53.25,53.15,53.19,280213.0,44.2382,44.3131,44.2298,44.2631,280213.0
2016-10-19 13:00:00,53.2,53.23,53.18,53.19,279178.0,44.2714,44.2964,44.2548,44.2631,279178.0
2016-10-19 13:30:00,53.19,53.21,53.15,53.15,329919.0,44.2631,44.2798,44.2298,44.2298,329919.0
2016-10-19 14:00:00,53.16,53.16,53.01,53.02,404771.0,44.2382,44.2382,44.1133,44.1217,404771.0
2016-10-19 14:30:00,53.02,53.19,53.01,53.17,319941.0,44.1217,44.2631,44.1133,44.2465,319941.0
2016-10-19 15:00:00,53.16,53.2,53.13,53.2,309100.0,44.2382,44.2714,44.2132,44.2714,309100.0
2016-10-19 15:30:00,53.2,53.22,53.13,53.16,784312.0,44.2714,44.2881,44.2132,44.2382,784312.0
2016-10-20 09:30:00,53.36,53.36,52.91,53.26,950520.0,44.4046,44.4046,44.0301,44.3214,950520.0
2016-10-20 10:00:00,53.27,53.6,53.26,53.44,705217.0,44.3297,44.6043,44.3214,44.4712,705217.0
2016-10-20 10:30:00,53.44,53.45,53.25,53.31,580156.0,44.4712,44.4795,44.3131,44.363,580156.0
2016-10-20 11:00:00,53.31,53.52,53.31,53.49,818907.0,44.363,44.5377,44.363,44.5128,818907.0
2016-10-20 11:30:00,53.5,53.59,53.37,53.48,667623.0,44.5211,44.596,44.4129,44.5045,667623.0
2016-10-20 12:00:00,53.48,53.51,53.4,53.47,309894.0,44.5045,44.5294,44.4379,44.4961,309894.0
2016-10-20 12:30:00,53.47,53.59,53.45,53.5,251806.0,44.4961,44.596,44.4795,44.5211,251806.0
2016-10-20 13:00:00,53.5,53.6,53.49,53.6,425682.0,44.5211,44.6043,44.5128,44.6043,425682.0
2016-10-20 13:30:00,53.6,53.64,53.5,53.58,418344.0,44.6043,44.6376,44.5211,44.5877,418344.0
2016-10-20 14:00:00,53.58,53.73,53.53,53.71,509797.0,44.5877,44.7125,44.5461,44.6959,509797.0
2016-10-20 14:30:00,53.7,53.74,53.63,53.69,443134.0,44.6875,44.7208,44.6293,44.6792,443134.0
2016-10-20 15:00:00,53.7,53.7,53.57,53.6,576710.0,44.6875,44.6875,44.5794,44.6043,576710.0
2016-10-20 15:30:00,53.6,53.68,53.58,53.59,1227384.0,44.6043,44.6709,44.5877,44.596,1227384.0
2016-10-21 09:30:00,53.42,53.56,53.27,53.29,1219925.0,44.4545,44.571,44.3297,44.3463,1219925.0
2016-10-21 10:00:00,53.28,53.42,53.25,53.42,520585.0,44.338,44.4545,44.3131,44.4545,520585.0
2016-10-21 10:30:00,53.41,53.48,53.33,53.39,425106.0,44.4462,44.5045,44.3796,44.4296,425106.0
2016-10-21 11:00:00,53.38,53.49,53.36,53.48,385210.0,44.4212,44.5128,44.4046,44.5045,385210.0
2016-10-21 11:30:00,53.48,53.54,53.37,53.5,335027.0,44.5045,44.5544,44.4129,44.5211,335027.0
2016-10-21 12:00:00,53.51,53.57,53.49,53.51,283235.0,44.5294,44.5794,44.5128,44.5294,283235.0
2016-10-21 12:30:00,53.51,53.53,53.44,53.51,321078.0,44.5294,44.5461,44.4712,44.5294,321078.0
2016-10-21 13:00:00,53.51,53.59,53.51,53.56,201126.0,44.5294,44.596,44.5294,44.571,201126.0
2016-10-21 13:30:00,53.56,53.69,53.51,53.68,316730.0,44.571,44.6792,44.5294,44.6709,316730.0
2016-10-21 14:00:00,53.69,53.69,53.58,53.62,306964.0,44.6792,44.6792,44.5877,44.621,306964.0
2016-10-21 14:30:00,53.61,53.69,53.57,53.68,195155.0,44.6126,44.6792,44.5794,44.6709,195155.0
2016-10-21 15:00:00,53.68,53.7,53.59,53.65,373773.0,44.6709,44.6875,44.596,44.6459,373773.0
2016-10-21 15:30:00,53.66,53.69,53.61,53.63,918817.0,44.6542,44.6792,44.6126,44.6293,918817.0
2016-10-24 09:30:00,53.9,54.46,53.89,54.39,1333050.0,44.854,45.32,44.8456,45.2617,1333050.0
2016-10-24 10:00:00,54.39,54.44,53.93,54.16,780411.0,45.2617,45.3033,44.8789,45.0703,780411.0
2016-10-24 10:30:00,54.15,54.25,54.08,54.19,317854.0,45.062,45.1452,45.0038,45.0953,317854.0
2016-10-24 11:00:00,54.19,54.28,54.13,54.19,288003.0,45.0953,45.1702,45.0454,45.0953,288003.0
2016-10-24 11:30:00,54.19,54.26,54.17,54.21,257931.0,45.0953,45.1535,45.0787,45.1119,257931.0
2016-10-24 12:00:00,54.21,54.22,54.12,54.14,238029.0,45.1119,45.1203,45.037,45.0537,238029.0
2016-10-24 12:30:00,54.13,54.17,54.1,54.16,254184.0,45.0454,45.0787,45.0204,45.0703,254184.0
2016-10-24 13:00:00,54.16,54.17,54.07,54.09,169182.0,45.0703,45.0787,44.9954,45.0121,169182.0
2016-10-24 13:30:00,54.09,54.12,54.05,54.11,190724.0,45.0121,45.037,44.9788,45.0287,190724.0
2016-10-24 14:00:00,54.11,54.13,54.01,54.06,225871.0,45.0287,45.0454,44.9455,44.9871,225871.0
2016-10-24 14:30:00,54.06,54.15,54.03,54.14,276873.0,44.9871,45.062,44.9621,45.0537,276873.0
2016-10-24 15:00:00,54.15,54.17,54.09,54.12,317152.0,45.062,45.0787,45.0121,45.037,317152.0
2016-10-24 15:30:00,54.11,54.21,54.1,54.18,941672.0,45.0287,45.1119,45.0204,45.087,941672.0
2016-10-25 09:30:00,54.1,54.17,53.57,53.6,985231.0,45.0204,45.0787,44.5794,44.6043,985231.0
2016-10-25 10:00:00,53.61,53.78,53.61,53.72,403414.0,44.6126,44.7541,44.6126,44.7042,403414.0
2016-10-25 10:30:00,53.72,53.74,53.51,53.57,513639.0,44.7042,44.7208,44.5294,44.5794,513639.0
2016-10-25 11:00:00,53.57,53.64,53.53,53.63,391332.0,44.5794,44.6376,44.5461,44.6293,391332.0
2016-10-25 11:30:00,53.63,53.64,53.51,53.6,277304.0,44.6293,44.6376,44.5294,44.6043,277304.0
2016-10-25 12:00:00,53.59,53.64,53.52,53.53,285980.0,44.596,44.6376,44.5377,44.5461,285980.0
2016-10-25 12:30:00,53.52,53.61,53.5,53.58,224269.0,44.5377,44.6126,44.5211,44.5877,224269.0
2016-10-25 13:00:00,53.58,53.63,53.54,53.63,188759.0,44.5877,44.6293,44.5544,44.6293,188759.0
2016-10-25 13:30:00,53.63,53.66,53.58,53.64,176519.0,44.6293,44.6542,44.5877,44.6376,176519.0
2016-10-25 14:00:00,53.64,53.66,53.56,53.63,386175.0,44.6376,44.6542,44.571,44.6293,386175.0
2016-10-25 14:30:00,53.63,53.65,53.57,53.59,254747.0,44.6293,44.6459,44.5794,44.596,254747.0
2016-10-25 15:00:00,53.59,53.62,53.55,53.61,273540.0,44.596,44.621,44.5627,44.6126,273540.0
2016-10-25 15:30:00,53.61,53.68,53.57,53.66,867566.0,44.6126,44.6709,44.5794,44.6542,867566.0
2016-10-26 09:30:00,53.6,53.73,53.35,53.45,577572.0,44.6043,44.7125,44.3963,44.4795,577572.0
2016-10-26 10:00:00,53.45,53.57,53.41,53.46,484502.0,44.4795,44.5794,44.4462,44.4878,484502.0
2016-10-26 10:30:00,53.45,53.61,53.38,53.6,387230.0,44.4795,44.6126,44.4212,44.6043,387230.0
2016-10-26 11:00:00,53.6,53.67,53.58,53.66,297117.0,44.6043,44.6626,44.5877,44.6542,297117.0
2016-10-26 11:30:00,53.66,53.76,53.63,53.67,306271.0,44.6542,44.7375,44.6293,44.6626,306271.0
2016-10-26 12:00:00,53.67,53.71,53.66,53.68,160578.0,44.6626,44.6959,44.6542,44.6709,160578.0
2016-10-26 12:30:00,53.68,53.83,53.67,53.8,368031.0,44.6709,44.7957,44.6626,44.7707,368031.0
2016-10-26 13:00:00,53.8,53.84,53.7,53.7,282034.0,44.7707,44.804,44.6875,44.6875,282034.0
2016-10-26 13:30:00,53.71,53.71,53.54,53.58,250342.0,44.6959,44.6959,44.5544,44.5877,250342.0
2016-10-26 14:00:00,53.57,53.67,53.53,53.66,321704.0,44.5794,44.6626,44.5461,44.6542,321704.0
2016-10-26 14:30:00,53.66,53.72,53.62,53.7,262775.0,44.6542,44.7042,44.621,44.6875,262775.0
2016-10-26 15:00:00,53.69,53.72,53.65,53.68,257722.0,44.6792,44.7042,44.6459,44.6709,257722.0
2016-10-26 15:30:00,53.68,53.74,53.61,53.63,639961.0,44.6709,44.7208,44.6126,44.6293,639961.0
2016-10-27 09:30:00,53.6,53.83,53.51,53.72,818804.0,44.6043,44.7957,44.5294,44.7042,818804.0
2016-10-27 10:00:00,53.72,53.74,53.51,53.52,640046.0,44.7042,44.7208,44.5294,44.5377,640046.0
2016-10-27 10:30:00,53.52,53.53,53.13,53.16,500926.0,44.5377,44.5461,44.2132,44.2382,500926.0
2016-10-27 11:00:00,53.17,53.43,53.15,53.39,430662.0,44.2465,44.4628,44.2298,44.4296,430662.0
2016-10-27 11:30:00,53.4,53.65,53.38,53.63,480304.0,44.4379,44.6459,44.4212,44.6293,480304.0
2016-10-27 12:00:00,53.63,53.65,53.46,53.51,414017.0,44.6293,44.6459,44.4878,44.5294,414017.0
2016-10-27 12:30:00,53.52,53.59,53.45,53.5,232970.0,44.5377,44.596,44.4795,44.5211,232970.0
2016-10-27 13:00:00,53.51,53.65,53.5,53.65,254132.0,44.5294,44.6459,44.5211,44.6459,254132.0
2016-10-27 13:30:00,53.65,53.77,53.63,53.72,360222.0,44.6459,44.7458,44.6293,44.7042,360222.0
2016-10-27 14:00:00,53.72,53.73,53.56,53.57,336236.0,44.7042,44.7125,44.571,44.5794,336236.0
2016-10-27 14:30:00,53.58,53.62,53.46,53.61,293708.0,44.5877,44.621,44.4878,44.6126,293708.0
2016-10-27 15:00:00,53.61,53.63,53.43,53.51,321863.0,44.6126,44.6293,44.4628,44.5294,321863.0
2016-10-27 15:30:00,53.5,53.62,53.48,53.6,883696.0,44.5211,44.621,44.5045,44.6043,883696.0
2016-10-28 09:30:00,53.63,53.84,53.51,53.77,494861.0,44.6293,44.804,44.5294,44.7458,494861.0
2016-10-28 10:00:00,53.77,53.84,53.69,53.74,352074.0,44.7458,44.804,44.6792,44.7208,352074.0
2016-10-28 10:30:00,53.74,53.76,53.63,53.67,471338.0,44.7208,44.7375,44.6293,44.6626,471338.0
2016-10-28 11:00:00,53.67,53.7,53.52,53.56,254246.0,44.6626,44.6875,44.5377,44.571,254246.0
2016-10-28 11:30:00,53.56,53.68,53.55,53.65,186315.0,44.571,44.6709,44.5627,44.6459,186315.0
2016-10-28 12:00:00,53.64,53.72,53.61,53.67,205185.0,44.6376,44.7042,44.6126,44.6626,205185.0
2016-10-28 12:30:00,53.67,53.73,53.66,53.71,165398.0,44.6626,44.7125,44.6542,44.6959,165398.0
2016-10-28 13:00:00,53.71,53.71,53.28,53.28,502766.0,44.6959,44.6959,44.338,44.338,502766.0
2016-10-28 13:30:00,53.28,53.31,53.11,53.23,661338.0,44.338,44.363,44.1966,44.2964,661338.0
2016-10-28 14:00:00,53.23,53.49,53.22,53.45,586727.0,44.2964,44.5128,44.2881,44.4795,586727.0
2016-10-28 14:30:00,53.45,53.62,53.41,53.6,388182.0,44.4795,44.621,44.4462,44.6043,388182.0
2016-10-28 15:00:00,53.6,53.67,53.49,53.61,397122.0,44.6043,44.6626,44.5128,44.6126,397122.0
2016-10-28 15:30:00,53.61,53.62,53.46,53.53,835393.0,44.6126,44.621,44.4878,44.5461,835393.0
2016-10-31 09:30:00,53.63,53.7,53.33,53.36,693724.0,44.6293,44.6875,44.3796,44.4046,693724.0
2016-10-31 10:00:00,53.37,53.46,53.28,53.45,580936.0,44.4129,44.4878,44.338,44.4795,580936.0
2016-10-31 10:30:00,53.46,53.47,53.25,53.26,488520.0,44.4878,44.4961,44.3131,44.3214,488520.0
2016-10-31 11:00:00,53.26,53.32,53.2,53.32,521079.0,44.3214,44.3713,44.2714,44.3713,521079.0
2016-10-31 11:30:00,53.32,53.43,53.31,53.43,305998.0,44.3713,44.4628,44.363,44.4628,305998.0
2016-10-31 12:00:00,53.43,53.44,53.34,53.38,334385.0,44.4628,44.4712,44.388,44.4212,334385.0
2016-10-31 12:30:00,53.38,53.45,53.33,53.4,244139.0,44.4212,44.4795,44.3796,44.4379,244139.0
2016-10-31 13:00:00,53.41,53.41,53.35,53.4,218023.0,44.4462,44.4462,44.3963,44.4379,218023.0
2016-10-31 13:30:00,53.41,53.43,53.31,53.33,233953.0,44.4462,44.4628,44.363,44.3796,233953.0
2016-10-31 14:00:00,53.33,53.36,53.21,53.23,343983.0,44.3796,44.4046,44.2798,44.2964,343983.0
2016-10-31 14:30:00,53.22,53.24,53.12,53.2,476013.0,44.2881,44.3047,44.2049,44.2714,476013.0
2016-10-31 15:00:00,53.21,53.31,53.19,53.25,564298.0,44.2798,44.363,44.2631,44.3131,564298.0
2016-10-31 15:30:00,53.26,53.26,53.05,53.07,1731118.0,44.3214,44.3214,44.1466,44.1633,1731118.0
2016-11-01 09:30:00,53.16,53.21,52.52,52.66,1522041.0,44.2382,44.2798,43.7056,43.8221,1522041.0
2016-11-01 10:00:00,52.67,52.72,52.45,52.46,1359278.0,43.8304,43.872,43.6473,43.6556,1359278.0
2016-11-01 10:30:00,52.47,52.65,52.36,52.64,1229159.0,43.664,43.8138,43.5724,43.8054,1229159.0
2016-11-01 11:00:00,52.64,52.65,52.49,52.51,584295.0,43.8054,43.8138,43.6806,43.6972,584295.0
2016-11-01 11:30:00,52.51,52.53,52.43,52.53,594818.0,43.6972,43.7139,43.6307,43.7139,594818.0
2016-11-01 12:00:00,52.53,52.54,52.29,52.36,690735.0,43.7139,43.7222,43.5142,43.5724,690735.0
2016-11-01 12:30:00,52.35,52.46,52.32,52.34,600438.0,43.5641,43.6556,43.5391,43.5558,600438.0
2016-11-01 13:00:00,52.34,52.36,52.21,52.32,595396.0,43.5558,43.5724,43.4476,43.5391,595396.0
2016-11-01 13:30:00,52.31,52.31,52.21,52.22,925915.0,43.5308,43.5308,43.4476,43.4559,925915.0
2016-11-01 14:00:00,52.22,52.28,52.08,52.26,880682.0,43.4559,43.5059,43.3394,43.4892,880682.0
2016-11-01 14:30:00,52.26,52.48,52.13,52.39,816902.0,43.4892,43.6723,43.381,43.5974,816902.0
2016-11-01 15:00:00,52.39,52.4,52.27,52.35,815392.0,43.5974,43.6057,43.4975,43.5641,815392.0
2016-11-01 15:30:00,52.35,52.5,52.22,52.5,2652270.0,43.5641,43.6889,43.4559,43.6889,2652270.0
2016-11-02 09:30:00,52.34,52.75,52.31,52.73,774195.0,43.5558,43.897,43.5308,43.8803,774195.0
2016-11-02 10:00:00,52.73,53.05,52.7,53.01,764791.0,43.8803,44.1466,43.8554,44.1133,764791.0
2016-11-02 10:30:00,53.0,53.18,52.89,53.16,712758.0,44.105,44.2548,44.0135,44.2382,712758.0
2016-11-02 11:00:00,53.17,53.46,53.12,53.15,917281.0,44.2465,44.4878,44.2049,44.2298,917281.0
2016-11-02 11:30:00,53.14,53.15,52.89,52.91,558711.0,44.2215,44.2298,44.0135,44.0301,558711.0
2016-11-02 12:00:00,52.91,53.04,52.83,52.84,567651.0,44.0301,44.1383,43.9635,43.9719,567651.0
2016-11-02 12:30:00,52.84,52.98,52.82,52.98,490864.0,43.9719,44.0884,43.9552,44.0884,490864.0
2016-11-02 13:00:00,52.98,53.0,52.76,52.84,455394.0,44.0884,44.105,43.9053,43.9719,455394.0
2016-11-02 13:30:00,52.85,52.95,52.81,52.95,448757.0,43.9802,44.0634,43.9469,44.0634,448757.0
2016-11-02 14:00:00,52.95,53.03,52.77,53.0,871413.0,44.0634,44.13,43.9136,44.105,871413.0
2016-11-02 14:30:00,53.0,53.04,52.87,52.92,595747.0,44.105,44.1383,43.9968,44.0384,595747.0
2016-11-02 15:00:00,52.92,53.04,52.88,53.01,642590.0,44.0384,44.1383,44.0052,44.1133,642590.0
2016-11-02 15:30:00,53.02,53.06,52.92,52.99,1587039.0,44.1217,44.1549,44.0384,44.0967,1587039.0
2016-11-03 09:30:00,52.99,53.0,52.57,52.57,919132.0,44.0967,44.105,43.7472,43.7472,919132.0
2016-11-03 10:00:00,52.58,52.64,52.25,52.32,999194.0,43.7555,43.8054,43.4809,43.5391,999194.0
2016-11-03 10:30:00,52.33,52.54,52.23,52.25,670904.0,43.5475,43.7222,43.4642,43.4809,670904.0
2016-11-03 11:00:00,52.26,52.38,52.25,52.3,729015.0,43.4892,43.5891,43.4809,43.5225,729015.0
2016-11-03 11:30:00,52.3,52.43,52.06,52.07,1076532.0,43.5225,43.6307,43.3228,43.3311,1076532.0
2016-11-03 12:00:00,52.07,52.27,52.06,52.13,842943.0,43.3311,43.4975,43.3228,43.381,842943.0
2016-11-03 12:30:00,52.14,52.15,51.84,51.95,1363591.0,43.3893,43.3977,43.1397,43.2312,1363591.0
2016-11-03 13:00:00,51.95,52.05,51.89,51.95,897043.0,43.2312,43.3145,43.1813,43.2312,897043.0
2016-11-03 13:30:00,51.94,51.95,51.63,51.9,1231231.0,43.2229,43.2312,42.9649,43.1896,1231231.0
2016-11-03 14:00:00,51.91,51.91,51.67,51.71,922909.0,43.1979,43.1979,42.9982,43.0315,922909.0
2016-11-03 14:30:00,51.72,51.76,51.34,51.61,1643506.0,43.0398,43.0731,42.7236,42.9483,1643506.0
2016-11-03 15:00:00,51.61,51.72,51.47,51.72,1618333.0,42.9483,43.0398,42.8318,43.0398,1618333.0
2016-11-03 15:30:00,51.72,51.88,51.59,51.76,3549637.0,43.0398,43.173,42.9317,43.0731,3549637.0
2016-11-04 09:30:00,51.14,53.74,50.84,53.71,6013490.0,42.5572,44.7208,42.3075,44.6959,6013490.0
2016-11-04 10:00:00,53.72,53.73,53.13,53.26,2153175.0,44.7042,44.7125,44.2132,44.3214,2153175.0
2016-11-04 10:30:00,53.26,53.55,53.23,53.34,1630636.0,44.3214,44.5627,44.2964,44.388,1630636.0
2016-11-04 11:00:00,53.34,53.37,52.95,53.29,1357892.0,44.388,44.4129,44.0634,44.3463,1357892.0
2016-11-04 11:30:00,53.29,53.3,52.98,53.01,901985.0,44.3463,44.3547,44.0884,44.1133,901985.0
2016-11-04 12:00:00,53.01,53.07,52.92,53.01,744198.0,44.1133,44.1633,44.0384,44.1133,744198.0
2016-11-04 12:30:00,53.01,53.04,52.86,52.96,749972.0,44.1133,44.1383,43.9885,44.0717,749972.0
2016-11-04 13:00:00,52.96,53.02,52.86,52.99,683635.0,44.0717,44.1217,43.9885,44.0967,683635.0
2016-11-04 13:30:00,52.99,53.04,52.95,52.98,604992.0,44.0967,44.1383,44.0634,44.0884,604992.0
2016-11-04 14:00:00,52.98,53.02,52.88,52.94,545059.0,44.0884,44.1217,44.0052,44.0551,545059.0
2016-11-04 14:30:00,52.95,53.09,52.93,52.99,777189.0,44.0634,44.1799,44.0468,44.0967,777189.0
2016-11-04 15:00:00,53.0,53.02,52.83,52.88,1023515.0,44.105,44.1217,43.9635,44.0052,1023515.0
2016-11-04 15:30:00,52.88,52.89,52.65,52.76,2403898.0,44.0052,44.0135,43.8138,43.9053,2403898.0
2016-11-07 09:30:00,53.5,53.68,53.19,53.67,1764764.0,44.5211,44.6709,44.2631,44.6626,1764764.0
2016-11-07 10:00:00,53.68,53.93,53.58,53.82,1361581.0,44.6709,44.8789,44.5877,44.7874,1361581.0
2016-11-07 10:30:00,53.83,54.04,53.77,53.96,969830.0,44.7957,44.9705,44.7458,44.9039,969830.0
2016-11-07 11:00:00,53.96,54.28,53.96,54.27,1025670.0,44.9039,45.1702,44.9039,45.1619,1025670.0
2016-11-07 11:30:00,54.27,54.42,54.23,54.42,871618.0,45.1619,45.2867,45.1286,45.2867,871618.0
2016-11-07 12:00:00,54.42,54.5,54.4,54.5,802512.0,45.2867,45.3533,45.2701,45.3533,802512.0
2016-11-07 12:30:00,54.5,54.53,54.34,54.4,595374.0,45.3533,45.3782,45.2201,45.2701,595374.0
2016-11-07 13:00:00,54.4,54.48,54.26,54.42,617086.0,45.2701,45.3366,45.1535,45.2867,617086.0
2016-11-07 13:30:00,54.43,54.49,54.4,54.44,490074.0,45.295,45.3449,45.2701,45.3033,490074.0
2016-11-07 14:00:00,54.45,54.68,54.45,54.61,1029049.0,45.3117,45.5031,45.3117,45.4448,1029049.0
2016-11-07 14:30:00,54.62,54.64,54.41,54.45,642347.0,45.4531,45.4698,45.2784,45.3117,642347.0
2016-11-07 15:00:00,54.45,54.47,54.3,54.35,845284.0,45.3117,45.3283,45.1868,45.2284,845284.0
2016-11-07 15:30:00,54.35,54.5,54.32,54.48,2023171.0,45.2284,45.3533,45.2035,45.3366,2023171.0
2016-11-08 09:30:00,54.4,54.75,54.12,54.2,955456.0,45.2701,45.5613,45.037,45.1036,955456.0
2016-11-08 10:00:00,54.2,54.27,54.14,54.19,388753.0,45.1036,45.1619,45.0537,45.0953,388753.0
2016-11-08 10:30:00,54.18,54.31,54.11,54.24,463662.0,45.087,45.1952,45.0287,45.1369,463662.0
2016-11-08 11:00:00,54.24,54.51,54.23,54.41,580158.0,45.1369,45.3616,45.1286,45.2784,580158.0
2016-11-08 11:30:00,54.42,54.63,54.41,54.63,474096.0,45.2867,45.4615,45.2784,45.4615,474096.0
2016-11-08 12:00:00,54.64,54.79,54.63,54.77,534467.0,45.4698,45.5946,45.4615,45.578,534467.0
2016-11-08 12:30:00,54.77,54.77,54.64,54.75,299469.0,45.578,45.578,45.4698,45.5613,299469.0
2016-11-08 13:00:00,54.75,54.76,54.55,54.64,564607.0,45.5613,45.5696,45.3949,45.4698,564607.0
2016-11-08 13:30:00,54.64,54.65,54.53,54.58,332906.0,45.4698,45.4781,45.3782,45.4198,332906.0
2016-11-08 14:00:00,54.57,54.63,54.47,54.59,306405.0,45.4115,45.4615,45.3283,45.4282,306405.0
2016-11-08 14:30:00,54.58,54.6,54.44,54.6,362338.0,45.4198,45.4365,45.3033,45.4365,362338.0
2016-11-08 15:00:00,54.59,54.77,54.58,54.73,505120.0,45.4282,45.578,45.4198,45.5447,505120.0
2016-11-08 15:30:00,54.73,54.79,54.59,54.62,1591764.0,45.5447,45.5946,45.4282,45.4531,1591764.0
2016-11-09 09:30:00,53.19,54.18,52.8,53.86,2439828.0,44.2631,45.087,43.9386,44.8207,2439828.0
2016-11-09 10:00:00,53.86,53.99,53.64,53.91,1163708.0,44.8207,44.9289,44.6376,44.8623,1163708.0
2016-11-09 10:30:00,53.91,53.91,53.62,53.85,590844.0,44.8623,44.8623,44.621,44.8124,590844.0
2016-11-09 11:00:00,53.85,54.18,53.83,54.16,872453.0,44.8124,45.087,44.7957,45.0703,872453.0
2016-11-09 11:30:00,54.16,54.54,54.15,54.51,934104.0,45.0703,45.3866,45.062,45.3616,934104.0
2016-11-09 12:00:00,54.51,54.75,54.5,54.7,917660.0,45.3616,45.5613,45.3533,45.5197,917660.0
2016-11-09 12:30:00,54.69,54.82,54.61,54.76,700914.0,45.5114,45.6196,45.4448,45.5696,700914.0
2016-11-09 13:00:00,54.76,54.78,54.44,54.53,610594.0,45.5696,45.5863,45.3033,45.3782,610594.0
2016-11-09 13:30:00,54.53,54.7,54.5,54.52,526534.0,45.3782,45.5197,45.3533,45.3699,526534.0
2016-11-09 14:00:00,54.52,54.7,54.49,54.62,440421.0,45.3699,45.5197,45.3449,45.4531,440421.0
2016-11-09 14:30:00,54.61,54.8,54.58,54.63,504838.0,45.4448,45.6029,45.4198,45.4615,504838.0
2016-11-09 15:00:00,54.63,54.81,54.63,54.75,650800.0,45.4615,45.6112,45.4615,45.5613,650800.0
2016-11-09 15:30:00,54.75,54.76,54.52,54.59,1525024.0,45.5613,45.5696,45.3699,45.4282,1525024.0
2016-11-10 09:30:00,54.64,54.82,54.46,54.51,862121.0,45.4698,45.6196,45.32,45.3616,862121.0
2016-11-10 10:00:00,54.52,54.57,53.75,53.78,1271608.0,45.3699,45.4115,44.7291,44.7541,1271608.0
2016-11-10 10:30:00,53.77,54.05,53.51,53.77,1061584.0,44.7458,44.9788,44.5294,44.7458,1061584.0
2016-11-10 11:00:00,53.77,54.12,53.74,54.05,741417.0,44.7458,45.037,44.7208,44.9788,741417.0
2016-11-10 11:30:00,54.06,54.24,53.95,54.02,585654.0,44.9871,45.1369,44.8956,44.9538,585654.0
2016-11-10 12:00:00,54.03,54.26,53.92,54.0,605370.0,44.9621,45.1535,44.8706,44.9372,605370.0
2016-11-10 12:30:00,53.99,54.06,53.82,54.03,639544.0,44.9289,44.9871,44.7874,44.9621,639544.0
2016-11-10 13:00:00,54.03,54.06,53.75,53.8,608960.0,44.9621,44.9871,44.7291,44.7707,608960.0
2016-11-10 13:30:00,53.82,54.36,53.81,54.24,810914.0,44.7874,45.2368,44.7791,45.1369,810914.0
2016-11-10 14:00:00,54.24,54.3,53.85,53.86,690941.0,45.1369,45.1868,44.8124,44.8207,690941.0
2016-11-10 14:30:00,53.86,53.91,53.71,53.83,889340.0,44.8207,44.8623,44.6959,44.7957,889340.0
2016-11-10 15:00:00,53.83,53.85,53.7,53.73,618346.0,44.7957,44.8124,44.6875,44.7125,618346.0
2016-11-10 15:30:00,53.74,53.74,53.55,53.57,1998834.0,44.7208,44.7208,44.5627,44.5794,1998834.0
2016-11-11 09:30:00,53.43,53.73,53.25,53.55,718202.0,44.4628,44.7125,44.3131,44.5627,718202.0
2016-11-11 10:00:00,53.54,53.76,53.31,53.38,574293.0,44.5544,44.7375,44.363,44.4212,574293.0
2016-11-11 10:30:00,53.38,53.48,53.32,53.45,504274.0,44.4212,44.5045,44.3713,44.4795,504274.0
2016-11-11 11:00:00,53.44,53.52,53.31,53.42,626259.0,44.4712,44.5377,44.363,44.4545,626259.0
2016-11-11 11:30:00,53.41,53.61,53.37,53.57,498733.0,44.4462,44.6126,44.4129,44.5794,498733.0
2016-11-11 12:00:00,53.58,53.72,53.57,53.67,441704.0,44.5877,44.7042,44.5794,44.6626,441704.0
2016-11-11 12:30:00,53.67,53.8,53.55,53.55,451041.0,44.6626,44.7707,44.5627,44.5627,451041.0
2016-11-11 13:00:00,53.56,53.67,53.52,53.64,241976.0,44.571,44.6626,44.5377,44.6376,241976.0
2016-11-11 13:30:00,53.64,53.68,53.55,53.57,319018.0,44.6376,44.6709,44.5627,44.5794,319018.0
2016-11-11 14:00:00,53.56,53.82,53.53,53.82,435713.0,44.571,44.7874,44.5461,44.7874,435713.0
2016-11-11 14:30:00,53.82,53.87,53.76,53.79,438821.0,44.7874,44.829,44.7375,44.7624,438821.0
2016-11-11 15:00:00,53.78,53.93,53.75,53.91,436764.0,44.7541,44.8789,44.7291,44.8623,436764.0
2016-11-11 15:30:00,53.9,53.99,53.88,53.93,1219442.0,44.854,44.9289,44.8373,44.8789,1219442.0
2016-11-14 09:30:00,53.93,54.21,53.68,53.71,1007147.0,44.8789,45.1119,44.6709,44.6959,1007147.0
2016-11-14 10:00:00,53.72,54.41,53.5,54.38,1150311.0,44.7042,45.2784,44.5211,45.2534,1150311.0
2016-11-14 10:30:00,54.39,54.41,54.08,54.14,798776.0,45.2617,45.2784,45.0038,45.0537,798776.0
2016-11-14 11:00:00,54.13,54.36,54.11,54.18,922251.0,45.0454,45.2368,45.0287,45.087,922251.0
2016-11-14 11:30:00,54.17,54.45,54.16,54.23,629174.0,45.0787,45.3117,45.0703,45.1286,629174.0
2016-11-14 12:00:00,54.24,54.29,54.12,54.26,729845.0,45.1369,45.1785,45.037,45.1535,729845.0
2016-11-14 12:30:00,54.27,54.35,54.22,54.32,449073.0,45.1619,45.2284,45.1203,45.2035,449073.0
2016-11-14 13:00:00,54.33,54.42,54.29,54.39,391862.0,45.2118,45.2867,45.1785,45.2617,391862.0
2016-11-14 13:30:00,54.39,54.47,54.22,54.29,336941.0,45.2617,45.3283,45.1203,45.1785,336941.0
2016-11-14 14:00:00,54.28,54.38,54.27,54.34,250969.0,45.1702,45.2534,45.1619,45.2201,250969.0
2016-11-14 14:30:00,54.35,54.38,54.24,54.37,319284.0,45.2284,45.2534,45.1369,45.2451,319284.0
2016-11-14 15:00:00,54.36,54.4,54.28,54.34,418703.0,45.2368,45.2701,45.1702,45.2201,418703.0
2016-11-14 15:30:00,54.34,54.39,54.19,54.22,1420137.0,45.2201,45.2617,45.0953,45.1203,1420137.0
2016-11-15 09:30:00,54.09,54.28,53.9,54.21,668788.0,45.2182,45.3771,45.0594,45.3185,668788.0
2016-11-15 10:00:00,54.2,54.62,54.19,54.55,770600.0,45.3102,45.6613,45.3018,45.6028,770600.0
2016-11-15 10:30:00,54.55,54.59,54.38,54.58,757978.0,45.6028,45.6362,45.4607,45.6278,757978.0
2016-11-15 11:00:00,54.59,54.6,54.45,54.53,419584.0,45.6362,45.6446,45.5192,45.586,419584.0
2016-11-15 11:30:00,54.52,54.59,54.41,54.46,467439.0,45.5777,45.6362,45.4857,45.5275,467439.0
2016-11-15 12:00:00,54.46,54.5,54.3,54.31,320416.0,45.5275,45.561,45.3938,45.4021,320416.0
2016-11-15 12:30:00,54.32,54.36,54.12,54.15,306391.0,45.4105,45.4439,45.2433,45.2684,306391.0
2016-11-15 13:00:00,54.16,54.2,54.11,54.11,309242.0,45.2767,45.3102,45.2349,45.2349,309242.0
2016-11-15 13:30:00,54.12,54.18,54.08,54.12,610515.0,45.2433,45.2935,45.2099,45.2433,610515.0
2016-11-15 14:00:00,54.13,54.42,54.1,54.38,786618.0,45.2517,45.4941,45.2266,45.4607,786618.0
2016-11-15 14:30:00,54.38,54.66,54.36,54.63,618694.0,45.4607,45.6947,45.4439,45.6696,618694.0
2016-11-15 15:00:00,54.63,54.69,54.55,54.64,460882.0,45.6696,45.7198,45.6028,45.678,460882.0
2016-11-15 15:30:00,54.64,54.68,54.54,54.6,1528477.0,45.678,45.7114,45.5944,45.6446,1528477.0
2016-11-16 09:30:00,54.33,54.88,54.26,54.82,1074141.0,45.4189,45.8786,45.3603,45.8285,1074141.0
2016-11-16 10:00:00,54.83,55.13,54.82,55.04,813667.0,45.8368,46.0876,45.8285,46.0124,813667.0
2016-11-16 10:30:00,55.04,55.24,55.04,55.23,699470.0,46.0124,46.1796,46.0124,46.1712,699470.0
2016-11-16 11:00:00,55.22,55.24,55.08,55.18,514634.0,46.1629,46.1796,46.0458,46.1294,514634.0
2016-11-16 11:30:00,55.18,55.24,55.11,55.15,379838.0,46.1294,46.1796,46.0709,46.1044,379838.0
2016-11-16 12:00:00,55.15,55.2,55.1,55.11,380246.0,46.1044,46.1462,46.0626,46.0709,380246.0
2016-11-16 12:30:00,55.11,55.17,55.02,55.14,340385.0,46.0709,46.1211,45.9957,46.096,340385.0
2016-11-16 13:00:00,55.13,55.2,55.12,55.19,381687.0,46.0876,46.1462,46.0793,46.1378,381687.0
2016-11-16 13:30:00,55.18,55.23,55.15,55.19,338085.0,46.1294,46.1712,46.1044,46.1378,338085.0
2016-11-16 14:00:00,55.2,55.34,55.19,55.31,675673.0,46.1462,46.2632,46.1378,46.2381,675673.0
2016-11-16 14:30:00,55.31,55.39,55.29,55.35,553750.0,46.2381,46.305,46.2214,46.2716,553750.0
2016-11-16 15:00:00,55.35,55.44,55.32,55.44,1812865.0,46.2716,46.3468,46.2465,46.3468,1812865.0
2016-11-16 15:30:00,55.43,55.52,55.39,55.44,1539956.0,46.3384,46.4137,46.305,46.3468,1539956.0
2016-11-17 09:30:00,55.32,55.4,55.06,55.27,774106.0,46.2465,46.3134,46.0291,46.2047,774106.0
2016-11-17 10:00:00,55.28,55.5,55.24,55.48,463574.0,46.213,46.3969,46.1796,46.3802,463574.0
2016-11-17 10:30:00,55.49,55.49,55.28,55.29,420598.0,46.3886,46.3886,46.213,46.2214,420598.0
2016-11-17 11:00:00,55.28,55.5,55.25,55.49,400896.0,46.213,46.3969,46.188,46.3886,400896.0
2016-11-17 11:30:00,55.5,55.61,55.47,55.6,403906.0,46.3969,46.4889,46.3719,46.4805,403906.0
2016-11-17 12:00:00,55.6,55.61,55.51,55.56,386432.0,46.4805,46.4889,46.4053,46.4471,386432.0
2016-11-17 12:30:00,55.57,55.75,55.56,55.74,466122.0,46.4555,46.6059,46.4471,46.5976,466122.0
2016-11-17 13:00:00,55.74,55.75,55.63,55.7,279514.0,46.5976,46.6059,46.5056,46.5641,279514.0
2016-11-17 13:30:00,55.7,55.73,55.65,55.66,265546.0,46.5641,46.5892,46.5223,46.5307,265546.0
2016-11-17 14:00:00,55.66,55.7,55.57,55.66,636171.0,46.5307,46.5641,46.4555,46.5307,636171.0
2016-11-17 14:30:00,55.66,55.8,55.6,55.78,446636.0,46.5307,46.6477,46.4805,46.631,446636.0
2016-11-17 15:00:00,55.79,55.9,55.75,55.84,921538.0,46.6394,46.7313,46.6059,46.6812,921538.0
2016-11-17 15:30:00,55.84,55.9,55.77,55.85,1413226.0,46.6812,46.7313,46.6227,46.6895,1413226.0
2016-11-18 09:30:00,55.72,55.9,55.63,55.76,1343852.0,46.5809,46.7313,46.5056,46.6143,1343852.0
2016-11-18 10:00:00,55.76,56.12,55.75,56.05,888127.0,46.6143,46.9153,46.6059,46.8567,888127.0
2016-11-18 10:30:00,56.04,56.09,55.94,55.95,482407.0,46.8484,46.8902,46.7648,46.7731,482407.0
2016-11-18 11:00:00,55.95,56.05,55.9,56.02,766079.0,46.7731,46.8567,46.7313,46.8317,766079.0
2016-11-18 11:30:00,56.03,56.03,55.66,55.73,583443.0,46.84,46.84,46.5307,46.5892,583443.0
2016-11-18 12:00:00,55.72,55.76,55.51,55.53,457574.0,46.5809,46.6143,46.4053,46.422,457574.0
2016-11-18 12:30:00,55.53,55.57,55.42,55.54,391067.0,46.422,46.4555,46.3301,46.4304,391067.0
2016-11-18 13:00:00,55.54,55.6,55.5,55.5,236658.0,46.4304,46.4805,46.3969,46.3969,236658.0
2016-11-18 13:30:00,55.5,55.64,55.49,55.59,322546.0,46.3969,46.514,46.3886,46.4722,322546.0
2016-11-18 14:00:00,55.59,55.73,55.56,55.66,377968.0,46.4722,46.5892,46.4471,46.5307,377968.0
2016-11-18 14:30:00,55.65,55.73,55.61,55.66,429015.0,46.5223,46.5892,46.4889,46.5307,429015.0
2016-11-18 15:00:00,55.65,55.85,55.65,55.82,471043.0,46.5223,46.6895,46.5223,46.6645,471043.0
2016-11-18 15:30:00,55.82,55.83,55.71,55.76,869456.0,46.6645,46.6728,46.5725,46.6143,869456.0
2016-11-21 09:30:00,55.6,55.83,55.51,55.69,870475.0,46.4805,46.6728,46.4053,46.5558,870475.0
2016-11-21 10:00:00,55.68,55.99,55.63,55.69,559227.0,46.5474,46.8066,46.5056,46.5558,559227.0
2016-11-21 10:30:00,55.69,55.92,55.68,55.79,372993.0,46.5558,46.7481,46.5474,46.6394,372993.0
2016-11-21 11:00:00,55.79,55.94,55.72,55.89,445220.0,46.6394,46.7648,46.5809,46.723,445220.0
2016-11-21 11:30:00,55.89,55.94,55.85,55.94,260501.0,46.723,46.7648,46.6895,46.7648,260501.0
2016-11-21 12:00:00,55.94,55.98,55.89,55.96,383312.0,46.7648,46.7982,46.723,46.7815,383312.0
2016-11-21 12:30:00,55.97,56.0,55.89,55.97,446844.0,46.7899,46.8149,46.723,46.7899,446844.0
2016-11-21 13:00:00,55.97,56.0,55.94,55.96,371884.0,46.7899,46.8149,46.7648,46.7815,371884.0
2016-11-21 13:30:00,55.96,56.0,55.94,55.96,520999.0,46.7815,46.8149,46.7648,46.7815,520999.0
2016-11-21 14:00:00,55.96,55.99,55.96,55.96,244559.0,46.7815,46.8066,46.7815,46.7815,244559.0
2016-11-21 14:30:00,55.96,56.09,55.96,56.01,686413.0,46.7815,46.8902,46.7815,46.8233,686413.0
2016-11-21 15:00:00,56.0,56.1,56.0,56.08,479250.0,46.8149,46.8985,46.8149,46.8818,479250.0
2016-11-21 15:30:00,56.09,56.16,56.0,56.11,1105447.0,46.8902,46.9487,46.8149,46.9069,1105447.0
2016-11-22 09:30:00,56.32,56.32,55.88,56.2,820478.0,47.0825,47.0825,46.7146,46.9821,820478.0
2016-11-22 10:00:00,56.19,56.25,56.15,56.23,394472.0,46.9738,47.0239,46.9403,47.0072,394472.0
2016-11-22 10:30:00,56.24,56.47,56.22,56.47,780058.0,47.0156,47.2079,46.9989,47.2079,780058.0
2016-11-22 11:00:00,56.47,56.72,56.46,56.54,901521.0,47.2079,47.4168,47.1995,47.2664,901521.0
2016-11-22 11:30:00,56.54,56.75,56.47,56.75,572071.0,47.2664,47.4419,47.2079,47.4419,572071.0
2016-11-22 12:00:00,56.75,56.96,56.62,56.95,822444.0,47.4419,47.6175,47.3332,47.6091,822444.0
2016-11-22 12:30:00,56.96,56.98,56.88,56.97,569635.0,47.6175,47.6342,47.5506,47.6258,569635.0
2016-11-22 13:00:00,56.96,57.06,56.89,56.92,644639.0,47.6175,47.7011,47.559,47.584,644639.0
2016-11-22 13:30:00,56.92,56.99,56.89,56.93,278068.0,47.584,47.6426,47.559,47.5924,278068.0
2016-11-22 14:00:00,56.93,56.93,56.81,56.89,357483.0,47.5924,47.5924,47.4921,47.559,357483.0
2016-11-22 14:30:00,56.88,56.97,56.85,56.93,534948.0,47.5506,47.6258,47.5255,47.5924,534948.0
2016-11-22 15:00:00,56.92,57.07,56.91,57.03,724149.0,47.584,47.7094,47.5757,47.676,724149.0
2016-11-22 15:30:00,57.03,57.15,57.0,57.12,1247682.0,47.676,47.7763,47.6509,47.7512,1247682.0
2016-11-23 09:30:00,56.91,57.29,56.9,57.28,1024237.0,47.5757,47.8934,47.5673,47.885,1024237.0
2016-11-23 10:00:00,57.29,57.5,57.28,57.41,749019.0,47.8934,48.0689,47.885,47.9937,749019.0
2016-11-23 10:30:00,57.4,57.41,57.26,57.41,418427.0,47.9853,47.9937,47.8683,47.9937,418427.0
2016-11-23 11:00:00,57.42,57.52,57.34,57.48,457681.0,48.002,48.0856,47.9352,48.0522,457681.0
2016-11-23 11:30:00,57.48,57.57,57.43,57.57,587239.0,48.0522,48.1274,48.0104,48.1274,587239.0
2016-11-23 12:00:00,57.56,57.62,57.48,57.61,352600.0,48.1191,48.1692,48.0522,48.1609,352600.0
2016-11-23 12:30:00,57.61,57.64,57.59,57.61,373478.0,48.1609,48.1859,48.1441,48.1609,373478.0
2016-11-23 13:00:00,57.61,57.62,57.39,57.43,325817.0,48.1609,48.1692,47.977,48.0104,325817.0
2016-11-23 13:30:00,57.42,57.54,57.38,57.46,422639.0,48.002,48.1024,47.9686,48.0355,422639.0
2016-11-23 14:00:00,57.46,57.56,57.45,57.56,337753.0,48.0355,48.1191,48.0271,48.1191,337753.0
2016-11-23 14:30:00,57.55,57.6,57.51,57.55,492354.0,48.1107,48.1525,48.0773,48.1107,492354.0
2016-11-23 15:00:00,57.55,57.62,57.53,57.55,482028.0,48.1107,48.1692,48.094,48.1107,482028.0
2016-11-23 15:30:00,57.55,57.62,57.54,57.6,868311.0,48.1107,48.1692,48.1024,48.1525,868311.0
2016-11-25 09:30:00,57.7,57.7,57.35,57.41,618601.0,48.2361,48.2361,47.9435,47.9937,618601.0
2016-11-25 10:00:00,57.42,57.46,57.25,57.41,388264.0,48.002,48.0355,47.8599,47.9937,388264.0
2016-11-25 10:30:00,57.41,57.53,57.37,57.53,212323.0,47.9937,48.094,47.9602,48.094,212323.0
2016-11-25 11:00:00,57.54,57.59,57.5,57.55,193377.0,48.1024,48.1441,48.0689,48.1107,193377.0
2016-11-25 11:30:00,57.55,57.55,57.36,57.36,291141.0,48.1107,48.1107,47.9519,47.9519,291141.0
2016-11-25 12:00:00,57.36,57.41,57.34,57.4,186485.0,47.9519,47.9937,47.9352,47.9853,186485.0
2016-11-25 12:30:00,57.4,57.47,57.36,57.43,593524.0,47.9853,48.0438,47.9519,48.0104,593524.0
2016-11-28 09:30:00,56.99,57.86,56.76,57.83,891074.0,47.6426,48.3699,47.4503,48.3448,891074.0
2016-11-28 10:00:00,57.82,57.82,57.38,57.48,762516.0,48.3364,48.3364,47.9686,48.0522,762516.0
2016-11-28 10:30:00,57.47,57.63,57.39,57.48,480933.0,48.0438,48.1776,47.977,48.0522,480933.0
2016-11-28 11:00:00,57.47,57.63,57.47,57.61,378434.0,48.0438,48.1776,48.0438,48.1609,378434.0
2016-11-28 11:30:00,57.62,57.7,57.54,57.59,288530.0,48.1692,48.2361,48.1024,48.1441,288530.0
2016-11-28 12:00:00,57.59,57.7,57.58,57.68,237520.0,48.1441,48.2361,48.1358,48.2194,237520.0
2016-11-28 12:30:00,57.69,57.75,57.66,57.69,280481.0,48.2277,48.2779,48.2027,48.2277,280481.0
2016-11-28 13:00:00,57.68,57.7,57.59,57.66,230949.0,48.2194,48.2361,48.1441,48.2027,230949.0
2016-11-28 13:30:00,57.66,57.7,57.62,57.69,326254.0,48.2027,48.2361,48.1692,48.2277,326254.0
2016-11-28 14:00:00,57.69,57.71,57.61,57.61,394552.0,48.2277,48.2445,48.1609,48.1609,394552.0
2016-11-28 14:30:00,57.62,57.71,57.61,57.66,609458.0,48.1692,48.2445,48.1609,48.2027,609458.0
2016-11-28 15:00:00,57.66,57.74,57.59,57.6,903337.0,48.2027,48.2695,48.1441,48.1525,903337.0
2016-11-28 15:30:00,57.6,57.64,57.48,57.59,1118676.0,48.1525,48.1859,48.0522,48.1441,1118676.0
2016-11-29 09:30:00,57.64,58.21,57.64,57.74,1126793.0,48.1859,48.6625,48.1859,48.2695,1126793.0
2016-11-29 10:00:00,57.74,57.81,57.5,57.53,727177.0,48.2695,48.3281,48.0689,48.094,727177.0
2016-11-29 10:30:00,57.52,57.83,57.51,57.73,412347.0,48.0856,48.3448,48.0773,48.2612,412347.0
2016-11-29 11:00:00,57.74,57.74,57.62,57.64,560277.0,48.2695,48.2695,48.1692,48.1859,560277.0
2016-11-29 11:30:00,57.64,57.8,57.62,57.79,445305.0,48.1859,48.3197,48.1692,48.3113,445305.0
2016-11-29 12:00:00,57.78,57.97,57.74,57.9,459724.0,48.303,48.4618,48.2695,48.4033,459724.0
2016-11-29 12:30:00,57.91,58.07,57.9,58.06,849658.0,48.4117,48.5454,48.4033,48.5371,849658.0
2016-11-29 13:00:00,58.06,58.06,57.96,57.98,389461.0,48.5371,48.5371,48.4535,48.4702,389461.0
2016-11-29 13:30:00,57.99,58.12,57.97,58.05,437058.0,48.4785,48.5872,48.4618,48.5287,437058.0
2016-11-29 14:00:00,58.06,58.08,57.99,58.04,443384.0,48.5371,48.5538,48.4785,48.5203,443384.0
2016-11-29 14:30:00,58.04,58.2,58.02,58.2,525968.0,48.5203,48.6541,48.5036,48.6541,525968.0
2016-11-29 15:00:00,58.2,58.2,57.96,58.0,838658.0,48.6541,48.6541,48.4535,48.4869,838658.0
2016-11-29 15:30:00,58.0,58.17,57.99,58.17,1596641.0,48.4869,48.629,48.4785,48.629,1596641.0
2016-11-30 09:30:00,58.2,58.23,57.86,58.13,744697.0,48.6541,48.6792,48.3699,48.5956,744697.0
2016-11-30 10:00:00,58.13,58.25,57.94,58.0,663070.0,48.5956,48.6959,48.4367,48.4869,663070.0
2016-11-30 10:30:00,57.99,58.11,57.98,58.05,388707.0,48.4785,48.5789,48.4702,48.5287,388707.0
2016-11-30 11:00:00,58.05,58.2,58.05,58.11,533021.0,48.5287,48.6541,48.5287,48.5789,533021.0
2016-11-30 11:30:00,58.11,58.21,58.06,58.08,383984.0,48.5789,48.6625,48.5371,48.5538,383984.0
2016-11-30 12:00:00,58.07,58.09,57.93,57.94,417420.0,48.5454,48.5621,48.4284,48.4367,417420.0
2016-11-30 12:30:00,57.93,58.02,57.91,58.02,236751.0,48.4284,48.5036,48.4117,48.5036,236751.0
2016-11-30 13:00:00,58.02,58.02,57.99,57.99,147634.0,48.5036,48.5036,48.4785,48.4785,147634.0
2016-11-30 13:30:00,58.0,58.07,57.95,58.04,253330.0,48.4869,48.5454,48.4451,48.5203,253330.0
2016-11-30 14:00:00,58.05,58.05,57.99,58.0,457236.0,48.5287,48.5287,48.4785,48.4869,457236.0
2016-11-30 14:30:00,58.0,58.06,57.99,58.0,455621.0,48.4869,48.5371,48.4785,48.4869,455621.0
2016-11-30 15:00:00,58.0,58.14,57.96,58.14,610111.0,48.4869,48.6039,48.4535,48.6039,610111.0
2016-11-30 15:30:00,58.14,58.19,57.97,57.97,1781089.0,48.6039,48.6457,48.4618,48.4618,1781089.0
2016-12-01 09:30:00,57.34,58.14,57.2,58.02,984458.0,47.9352,48.6039,47.8181,48.5036,984458.0
2016-12-01 10:00:00,58.0,58.35,57.96,58.12,603023.0,48.4869,48.7795,48.4535,48.5872,603023.0
2016-12-01 10:30:00,58.13,58.32,58.1,58.24,731098.0,48.5956,48.7544,48.5705,48.6875,731098.0
2016-12-01 11:00:00,58.24,58.25,57.97,58.0,487011.0,48.6875,48.6959,48.4618,48.4869,487011.0
2016-12-01 11:30:00,57.99,57.99,57.87,57.97,314661.0,48.4785,48.4785,48.3782,48.4618,314661.0
2016-12-01 12:00:00,57.98,58.08,57.93,58.06,427397.0,48.4702,48.5538,48.4284,48.5371,427397.0
2016-12-01 12:30:00,58.06,58.18,58.05,58.1,539037.0,48.5371,48.6374,48.5287,48.5705,539037.0
2016-12-01 13:00:00,58.1,58.14,57.99,58.11,384569.0,48.5705,48.6039,48.4785,48.5789,384569.0
2016-12-01 13:30:00,58.11,58.2,58.11,58.19,361779.0,48.5789,48.6541,48.5789,48.6457,361779.0
2016-12-01 14:00:00,58.2,58.34,58.16,58.33,635674.0,48.6541,48.7711,48.6207,48.7628,635674.0
2016-12-01 14:30:00,58.32,58.48,58.3,58.41,576873.0,48.7544,48.8882,48.7377,48.8297,576873.0
2016-12-01 15:00:00,58.41,58.44,58.17,58.22,625288.0,48.8297,48.8547,48.629,48.6708,625288.0
2016-12-01 15:30:00,58.22,58.52,58.16,58.5,1781051.0,48.6708,48.9216,48.6207,48.9049,1781051.0
2016-12-02 09:30:00,56.6,57.75,56.57,57.04,4058532.0,47.3165,48.2779,47.2914,47.6844,4058532.0
2016-12-02 10:00:00,57.03,57.08,56.71,56.87,1829859.0,47.676,47.7178,47.4085,47.5422,1829859.0
2016-12-02 10:30:00,56.88,57.2,56.86,57.14,1172961.0,47.5506,47.8181,47.5339,47.768,1172961.0
2016-12-02 11:00:00,57.14,57.23,57.05,57.17,716990.0,47.768,47.8432,47.6927,47.793,716990.0
2016-12-02 11:30:00,57.16,57.19,57.0,57.02,698075.0,47.7847,47.8098,47.6509,47.6676,698075.0
2016-12-02 12:00:00,57.02,57.15,56.92,57.15,557091.0,47.6676,47.7763,47.584,47.7763,557091.0
2016-12-02 12:30:00,57.14,57.28,56.99,57.24,609690.0,47.768,47.885,47.6426,47.8516,609690.0
2016-12-02 13:00:00,57.25,57.3,57.1,57.26,639102.0,47.8599,47.9017,47.7345,47.8683,639102.0
2016-12-02 13:30:00,57.26,57.44,57.24,57.32,798993.0,47.8683,48.0188,47.8516,47.9184,798993.0
2016-12-02 14:00:00,57.32,57.32,57.2,57.3,690663.0,47.9184,47.9184,47.8181,47.9017,690663.0
2016-12-02 14:30:00,57.3,57.34,57.17,57.2,628057.0,47.9017,47.9352,47.793,47.8181,628057.0
2016-12-02 15:00:00,57.2,57.21,57.06,57.11,537920.0,47.8181,47.8265,47.7011,47.7429,537920.0
2016-12-02 15:30:00,57.11,57.22,57.05,57.21,1402330.0,47.7429,47.8348,47.6927,47.8265,1402330.0
2016-12-05 09:30:00,56.96,57.45,56.96,57.45,854115.0,47.6175,48.0271,47.6175,48.0271,854115.0
2016-12-05 10:00:00,57.46,57.62,57.4,57.48,627139.0,48.0355,48.1692,47.9853,48.0522,627139.0
2016-12-05 10:30:00,57.47,57.52,57.38,57.46,406463.0,48.0438,48.0856,47.9686,48.0355,406463.0
2016-12-05 11:00:00,57.46,57.7,57.45,57.63,337901.0,48.0355,48.2361,48.0271,48.1776,337901.0
2016-12-05 11:30:00,57.63,57.76,57.61,57.62,429623.0,48.1776,48.2863,48.1609,48.1692,429623.0
2016-12-05 12:00:00,57.63,57.65,57.56,57.59,257811.0,48.1776,48.1943,48.1191,48.1441,257811.0
2016-12-05 12:30:00,57.58,57.76,57.57,57.73,287831.0,48.1358,48.2863,48.1274,48.2612,287831.0
2016-12-05 13:00:00,57.74,57.84,57.72,57.79,255682.0,48.2695,48.3531,48.2528,48.3113,255682.0
2016-12-05 13:30:00,57.79,57.81,57.67,57.76,327026.0,48.3113,48.3281,48.211,48.2863,327026.0
2016-12-05 14:00:00,57.77,57.77,57.63,57.65,453324.0,48.2946,48.2946,48.1776,48.1943,453324.0
2016-12-05 14:30:00,57.64,57.71,57.56,57.65,319249.0,48.1859,48.2445,48.1191,48.1943,319249.0
2016-12-05 15:00:00,57.65,57.69,57.62,57.65,310816.0,48.1943,48.2277,48.1692,48.1943,310816.0
2016-12-05 15:30:00,57.65,57.65,57.46,57.49,1344576.0,48.1943,48.1943,48.0355,48.0606,1344576.0
2016-12-06 09:30:00,57.66,57.7,57.28,57.37,661071.0,48.2027,48.2361,47.885,47.9602,661071.0
2016-12-06 10:00:00,57.38,57.66,57.3,57.53,578679.0,47.9686,48.2027,47.9017,48.094,578679.0
2016-12-06 10:30:00,57.54,57.62,57.43,57.43,554778.0,48.1024,48.1692,48.0104,48.0104,554778.0
2016-12-06 11:00:00,57.43,57.44,57.28,57.29,315279.0,48.0104,48.0188,47.885,47.8934,315279.0
2016-12-06 11:30:00,57.3,57.31,57.22,57.23,287910.0,47.9017,47.9101,47.8348,47.8432,287910.0
2016-12-06 12:00:00,57.24,57.33,57.14,57.29,451842.0,47.8516,47.9268,47.768,47.8934,451842.0
2016-12-06 12:30:00,57.28,57.4,57.28,57.32,551329.0,47.885,47.9853,47.885,47.9184,551329.0
2016-12-06 13:00:00,57.32,57.41,57.31,57.31,340025.0,47.9184,47.9937,47.9101,47.9101,340025.0
2016-12-06 13:30:00,57.3,57.41,57.3,57.41,298655.0,47.9017,47.9937,47.9017,47.9937,298655.0
2016-12-06 14:00:00,57.41,57.5,57.39,57.42,336149.0,47.9937,48.0689,47.977,48.002,336149.0
2016-12-06 14:30:00,57.41,57.48,57.41,57.42,294730.0,47.9937,48.0522,47.9937,48.002,294730.0
2016-12-06 15:00:00,57.43,57.45,57.36,57.36,410238.0,48.0104,48.0271,47.9519,47.9519,410238.0
2016-12-06 15:30:00,57.37,57.47,57.35,57.44,842081.0,47.9602,48.0438,47.9435,48.0188,842081.0
2016-12-07 09:30:00,57.54,57.94,57.45,57.78,922372.0,48.1024,48.4367,48.0271,48.303,922372.0
2016-12-07 10:00:00,57.78,57.98,57.78,57.95,457376.0,48.303,48.4702,48.303,48.4451,457376.0
2016-12-07 10:30:00,57.96,58.0,57.88,57.97,359022.0,48.4535,48.4869,48.3866,48.4618,359022.0
2016-12-07 11:00:00,57.97,57.98,57.79,57.86,374695.0,48.4618,48.4702,48.3113,48.3699,374695.0
2016-12-07 11:30:00,57.86,57.88,57.73,57.82,346063.0,48.3699,48.3866,48.2612,48.3364,346063.0
2016-12-07 12:00:00,57.82,57.97,57.78,57.96,438660.0,48.3364,48.4618,48.303,48.4535,438660.0
2016-12-07 12:30:00,57.96,58.34,57.9,58.34,724146.0,48.4535,48.7711,48.4033,48.7711,724146.0
2016-12-07 13:00:00,58.34,58.51,58.32,58.39,515858.0,48.7711,48.9133,48.7544,48.8129,515858.0
2016-12-07 13:30:00,58.38,58.54,58.37,58.52,424046.0,48.8046,48.9383,48.7962,48.9216,424046.0
2016-12-07 14:00:00,58.52,58.77,58.49,58.76,640260.0,48.9216,49.1306,48.8965,49.1222,640260.0
2016-12-07 14:30:00,58.75,58.77,58.61,58.66,362681.0,49.1139,49.1306,48.9968,49.0386,362681.0
2016-12-07 15:00:00,58.65,58.73,58.57,58.67,481125.0,49.0303,49.0972,48.9634,49.047,481125.0
2016-12-07 15:30:00,58.67,58.85,58.64,58.76,1241730.0,49.047,49.1975,49.0219,49.1222,1241730.0
2016-12-08 09:30:00,59.01,59.25,58.83,59.14,1142700.0,49.3312,49.5319,49.1808,49.4399,1142700.0
2016-12-08 10:00:00,59.14,59.16,58.97,59.03,586462.0,49.4399,49.4566,49.2978,49.348,586462.0
2016-12-08 10:30:00,59.04,59.07,58.87,58.87,633216.0,49.3563,49.3814,49.2142,49.2142,633216.0
2016-12-08 11:00:00,58.87,59.02,58.87,58.96,426005.0,49.2142,49.3396,49.2142,49.2894,426005.0
2016-12-08 11:30:00,58.95,59.01,58.9,58.93,323258.0,49.2811,49.3312,49.2393,49.2644,323258.0
2016-12-08 12:00:00,58.93,59.03,58.92,58.97,284595.0,49.2644,49.348,49.256,49.2978,284595.0
2016-12-08 12:30:00,58.96,59.0,58.9,58.97,310614.0,49.2894,49.3229,49.2393,49.2978,310614.0
2016-12-08 13:00:00,58.97,59.01,58.92,58.97,327505.0,49.2978,49.3312,49.256,49.2978,327505.0
2016-12-08 13:30:00,58.97,58.97,58.7,58.72,632805.0,49.2978,49.2978,49.0721,49.0888,632805.0
2016-12-08 14:00:00,58.72,58.72,58.53,58.61,395009.0,49.0888,49.0888,48.93,48.9968,395009.0
2016-12-08 14:30:00,58.6,58.6,58.41,58.54,438638.0,48.9885,48.9885,48.8297,48.9383,438638.0
2016-12-08 15:00:00,58.55,58.7,58.54,58.56,371317.0,48.9467,49.0721,48.9383,48.9551,371317.0
2016-12-08 15:30:00,58.56,58.68,58.55,58.65,878551.0,48.9551,49.0554,48.9467,49.0303,878551.0
2016-12-09 09:30:00,58.92,58.95,58.5,58.61,600174.0,49.256,49.2811,48.9049,48.9968,600174.0
2016-12-09 10:00:00,58.61,58.7,58.45,58.59,444976.0,48.9968,49.0721,48.8631,48.9801,444976.0
2016-12-09 10:30:00,58.59,58.65,58.43,58.53,307779.0,48.9801,49.0303,48.8464,48.93,307779.0
2016-12-09 11:00:00,58.54,58.67,58.5,58.64,291104.0,48.9383,49.047,48.9049,49.0219,291104.0
2016-12-09 11:30:00,58.64,58.8,58.55,58.73,332584.0,49.0219,49.1557,48.9467,49.0972,332584.0
2016-12-09 12:00:00,58.74,58.76,58.62,58.7,209965.0,49.1055,49.1222,49.0052,49.0721,209965.0
2016-12-09 12:30:00,58.71,58.73,58.64,58.68,163425.0,49.0804,49.0972,49.0219,49.0554,163425.0
2016-12-09 13:00:00,58.69,58.74,58.67,58.69,175656.0,49.0637,49.1055,49.047,49.0637,175656.0
2016-12-09 13:30:00,58.68,58.74,58.63,58.72,190195.0,49.0554,49.1055,49.0136,49.0888,190195.0
2016-12-09 14:00:00,58.72,58.75,58.59,58.63,452620.0,49.0888,49.1139,48.9801,49.0136,452620.0
2016-12-09 14:30:00,58.62,58.65,58.59,58.61,333986.0,49.0052,49.0303,48.9801,48.9968,333986.0
2016-12-09 15:00:00,58.6,58.67,58.54,58.62,567889.0,48.9885,49.047,48.9383,49.0052,567889.0
2016-12-09 15:30:00,58.63,58.75,58.6,58.75,1203960.0,49.0136,49.1139,48.9885,49.1139,1203960.0
2016-12-12 09:30:00,58.56,58.7,58.34,58.57,642906.0,48.9551,49.0721,48.7711,48.9634,642906.0
2016-12-12 10:00:00,58.57,58.71,58.39,58.41,327504.0,48.9634,49.0804,48.8129,48.8297,327504.0
2016-12-12 10:30:00,58.4,58.53,58.39,58.41,279573.0,48.8213,48.93,48.8129,48.8297,279573.0
2016-12-12 11:00:00,58.41,58.5,58.4,58.49,259944.0,48.8297,48.9049,48.8213,48.8965,259944.0
2016-12-12 11:30:00,58.48,58.51,58.46,58.46,516340.0,48.8882,48.9133,48.8715,48.8715,516340.0
2016-12-12 12:00:00,58.46,58.51,58.37,58.41,417525.0,48.8715,48.9133,48.7962,48.8297,417525.0
2016-12-12 12:30:00,58.41,58.51,58.39,58.49,392625.0,48.8297,48.9133,48.8129,48.8965,392625.0
2016-12-12 13:00:00,58.5,58.62,58.48,58.55,447585.0,48.9049,49.0052,48.8882,48.9467,447585.0
2016-12-12 13:30:00,58.55,58.65,58.52,58.57,418581.0,48.9467,49.0303,48.9216,48.9634,418581.0
2016-12-12 14:00:00,58.57,58.62,58.5,58.58,311752.0,48.9634,49.0052,48.9049,48.9718,311752.0
2016-12-12 14:30:00,58.58,58.65,58.55,58.63,311107.0,48.9718,49.0303,48.9467,49.0136,311107.0
2016-12-12 15:00:00,58.63,58.7,58.6,58.67,518168.0,49.0136,49.0721,48.9885,49.047,518168.0
2016-12-12 15:30:00,58.66,58.79,58.65,58.77,987244.0,49.0386,49.1473,49.0303,49.1306,987244.0
2016-12-13 09:30:00,58.99,59.23,58.66,59.14,854850.0,49.3145,49.5152,49.0386,49.4399,854850.0
2016-12-13 10:00:00,59.14,59.28,59.08,59.26,517223.0,49.4399,49.557,49.3898,49.5402,517223.0
2016-12-13 10:30:00,59.27,59.33,59.19,59.26,432415.0,49.5486,49.5988,49.4817,49.5402,432415.0
2016-12-13 11:00:00,59.26,59.43,59.22,59.43,578649.0,49.5402,49.6824,49.5068,49.6824,578649.0
2016-12-13 11:30:00,59.43,59.54,59.37,59.48,716511.0,49.6824,49.7743,49.6322,49.7242,716511.0
2016-12-13 12:00:00,59.48,59.54,59.42,59.5,425015.0,49.7242,49.7743,49.674,49.7409,425015.0
2016-12-13 12:30:00,59.5,59.5,59.22,59.23,473479.0,49.7409,49.7409,49.5068,49.5152,473479.0
2016-12-13 13:00:00,59.24,59.37,59.23,59.31,390623.0,49.5235,49.6322,49.5152,49.582,390623.0
2016-12-13 13:30:00,59.31,59.33,59.22,59.26,387285.0,49.582,49.5988,49.5068,49.5402,387285.0
2016-12-13 14:00:00,59.26,59.3,59.22,59.28,354234.0,49.5402,49.5737,49.5068,49.557,354234.0
2016-12-13 14:30:00,59.28,59.34,59.25,59.33,483485.0,49.557,49.6071,49.5319,49.5988,483485.0
2016-12-13 15:00:00,59.33,59.33,59.27,59.29,426837.0,49.5988,49.5988,49.5486,49.5653,426837.0
2016-12-13 15:30:00,59.29,59.35,59.28,59.31,1319315.0,49.5653,49.6155,49.557,49.582,1319315.0
2016-12-14 09:30:00,59.03,59.25,58.88,58.93,874000.0,49.348,49.5319,49.2226,49.2644,874000.0
2016-12-14 10:00:00,58.93,59.03,58.87,58.9,630854.0,49.2644,49.348,49.2142,49.2393,630854.0
2016-12-14 10:30:00,58.9,58.92,58.8,58.87,475516.0,49.2393,49.256,49.1557,49.2142,475516.0
2016-12-14 11:00:00,58.86,58.87,58.72,58.81,406674.0,49.2058,49.2142,49.0888,49.164,406674.0
2016-12-14 11:30:00,58.81,58.86,58.76,58.78,276668.0,49.164,49.2058,49.1222,49.139,276668.0
2016-12-14 12:00:00,58.78,58.79,58.68,58.7,364896.0,49.139,49.1473,49.0554,49.0721,364896.0
2016-12-14 12:30:00,58.71,58.93,58.68,58.88,311164.0,49.0804,49.2644,49.0554,49.2226,311164.0
2016-12-14 13:00:00,58.88,58.94,58.8,58.83,417430.0,49.2226,49.2727,49.1557,49.1808,417430.0
2016-12-14 13:30:00,58.82,58.86,58.77,58.79,333045.0,49.1724,49.2058,49.1306,49.1473,333045.0
2016-12-14 14:00:00,58.8,58.89,58.6,58.62,848971.0,49.1557,49.2309,48.9885,49.0052,848971.0
2016-12-14 14:30:00,58.62,58.77,58.6,58.68,595684.0,49.0052,49.1306,48.9885,49.0554,595684.0
2016-12-14 15:00:00,58.68,58.8,58.61,58.76,799505.0,49.0554,49.1557,48.9968,49.1222,799505.0
2016-12-14 15:30:00,58.75,58.96,58.69,58.75,1369447.0,49.1139,49.2894,49.0637,49.1139,1369447.0
2016-12-15 09:30:00,57.97,58.2,57.59,57.95,1979774.0,48.4618,48.6541,48.1441,48.4451,1979774.0
2016-12-15 10:00:00,57.95,58.17,57.85,58.08,1019399.0,48.4451,48.629,48.3615,48.5538,1019399.0
2016-12-15 10:30:00,58.08,58.15,57.94,58.1,830006.0,48.5538,48.6123,48.4367,48.5705,830006.0
2016-12-15 11:00:00,58.1,58.21,58.08,58.16,603155.0,48.5705,48.6625,48.5538,48.6207,603155.0
2016-12-15 11:30:00,58.16,58.21,57.83,57.87,764453.0,48.6207,48.6625,48.3448,48.3782,764453.0
2016-12-15 12:00:00,57.88,57.95,57.82,57.87,571992.0,48.3866,48.4451,48.3364,48.3782,571992.0
2016-12-15 12:30:00,57.87,57.96,57.8,57.83,592445.0,48.3782,48.4535,48.3197,48.3448,592445.0
2016-12-15 13:00:00,57.83,57.83,57.68,57.7,478027.0,48.3448,48.3448,48.2194,48.2361,478027.0
2016-12-15 13:30:00,57.71,57.73,57.52,57.55,620089.0,48.2445,48.2612,48.0856,48.1107,620089.0
2016-12-15 14:00:00,57.56,57.63,57.53,57.63,416320.0,48.1191,48.1776,48.094,48.1776,416320.0
2016-12-15 14:30:00,57.62,57.67,57.58,57.58,384123.0,48.1692,48.211,48.1358,48.1358,384123.0
2016-12-15 15:00:00,57.58,57.72,57.57,57.64,602575.0,48.1358,48.2528,48.1274,48.1859,602575.0
2016-12-15 15:30:00,57.64,57.75,57.63,57.71,1367998.0,48.1859,48.2779,48.1776,48.2445,1367998.0
2016-12-16 09:30:00,58.01,58.07,57.56,57.97,2426084.0,48.4953,48.5454,48.1191,48.4618,2426084.0
2016-12-16 10:00:00,57.96,58.0,57.87,57.88,283920.0,48.4535,48.4869,48.3782,48.3866,283920.0
2016-12-16 10:30:00,57.89,57.95,57.66,57.67,410735.0,48.3949,48.4451,48.2027,48.211,410735.0
2016-12-16 11:00:00,57.67,57.78,57.61,57.63,431783.0,48.211,48.303,48.1609,48.1776,431783.0
2016-12-16 11:30:00,57.63,57.75,57.62,57.7,372582.0,48.1776,48.2779,48.1692,48.2361,372582.0
2016-12-16 12:00:00,57.7,57.72,57.65,57.68,307353.0,48.2361,48.2528,48.1943,48.2194,307353.0
2016-12-16 12:30:00,57.68,57.73,57.65,57.68,218489.0,48.2194,48.2612,48.1943,48.2194,218489.0
2016-12-16 13:00:00,57.68,57.7,57.62,57.7,191813.0,48.2194,48.2361,48.1692,48.2361,191813.0
2016-12-16 13:30:00,57.7,57.74,57.63,57.63,193453.0,48.2361,48.2695,48.1776,48.1776,193453.0
2016-12-16 14:00:00,57.64,57.75,57.62,57.72,329902.0,48.1859,48.2779,48.1692,48.2528,329902.0
2016-12-16 14:30:00,57.71,57.82,57.69,57.76,266199.0,48.2445,48.3364,48.2277,48.2863,266199.0
2016-12-16 15:00:00,57.77,57.79,57.67,57.7,398377.0,48.2946,48.3113,48.211,48.2361,398377.0
2016-12-16 15:30:00,57.69,57.73,57.59,57.66,1346215.0,48.2277,48.2612,48.1441,48.2027,1346215.0
2016-12-19 09:30:00,57.44,57.97,57.44,57.91,560968.0,48.0188,48.4618,48.0188,48.4117,560968.0
2016-12-19 10:00:00,57.92,57.98,57.65,57.67,367945.0,48.42,48.4702,48.1943,48.211,367945.0
2016-12-19 10:30:00,57.67,57.85,57.65,57.75,336054.0,48.211,48.3615,48.1943,48.2779,336054.0
2016-12-19 11:00:00,57.75,57.88,57.58,57.6,393412.0,48.2779,48.3866,48.1358,48.1525,393412.0
2016-12-19 11:30:00,57.61,57.68,57.56,57.62,184504.0,48.1609,48.2194,48.1191,48.1692,184504.0
2016-12-19 12:00:00,57.62,57.69,57.52,57.68,331299.0,48.1692,48.2277,48.0856,48.2194,331299.0
2016-12-19 12:30:00,57.68,57.83,57.63,57.78,320455.0,48.2194,48.3448,48.1776,48.303,320455.0
2016-12-19 13:00:00,57.78,57.79,57.69,57.73,217886.0,48.303,48.3113,48.2277,48.2612,217886.0
2016-12-19 13:30:00,57.73,57.77,57.64,57.72,242086.0,48.2612,48.2946,48.1859,48.2528,242086.0
2016-12-19 14:00:00,57.73,57.76,57.67,57.7,297738.0,48.2612,48.2863,48.211,48.2361,297738.0
2016-12-19 14:30:00,57.69,57.7,57.56,57.57,407756.0,48.2277,48.2361,48.1191,48.1274,407756.0
2016-12-19 15:00:00,57.57,57.65,57.52,57.61,465031.0,48.1274,48.1943,48.0856,48.1609,465031.0
2016-12-19 15:30:00,57.61,57.65,57.51,57.65,1097873.0,48.1609,48.1943,48.0773,48.1943,1097873.0
2016-12-20 09:30:00,57.81,57.9,57.32,57.82,654428.0,48.3281,48.4033,47.9184,48.3364,654428.0
2016-12-20 10:00:00,57.82,57.89,57.74,57.85,247741.0,48.3364,48.3949,48.2695,48.3615,247741.0
2016-12-20 10:30:00,57.85,57.99,57.84,57.85,441253.0,48.3615,48.4785,48.3531,48.3615,441253.0
2016-12-20 11:00:00,57.86,57.99,57.84,57.98,233246.0,48.3699,48.4785,48.3531,48.4702,233246.0
2016-12-20 11:30:00,57.97,57.98,57.81,57.88,194623.0,48.4618,48.4702,48.3281,48.3866,194623.0
2016-12-20 12:00:00,57.89,57.96,57.84,57.88,168267.0,48.3949,48.4535,48.3531,48.3866,168267.0
2016-12-20 12:30:00,57.88,57.93,57.87,57.92,147073.0,48.3866,48.4284,48.3782,48.42,147073.0
2016-12-20 13:00:00,57.91,57.99,57.91,57.96,215642.0,48.4117,48.4785,48.4117,48.4535,215642.0
2016-12-20 13:30:00,57.96,58.06,57.94,57.99,273776.0,48.4535,48.5371,48.4367,48.4785,273776.0
2016-12-20 14:00:00,57.99,58.0,57.78,57.79,224167.0,48.4785,48.4869,48.303,48.3113,224167.0
2016-12-20 14:30:00,57.79,57.79,57.69,57.75,255648.0,48.3113,48.3113,48.2277,48.2779,255648.0
2016-12-20 15:00:00,57.74,57.75,57.66,57.72,240987.0,48.2695,48.2779,48.2027,48.2528,240987.0
2016-12-20 15:30:00,57.72,57.76,57.64,57.7,639873.0,48.2528,48.2863,48.1859,48.2361,639873.0
2016-12-21 09:30:00,57.56,57.66,57.41,57.55,518393.0,48.1191,48.2027,47.9937,48.1107,518393.0
2016-12-21 10:00:00,57.54,57.58,57.5,57.57,348454.0,48.1024,48.1358,48.0689,48.1274,348454.0
2016-12-21 10:30:00,57.56,57.67,57.46,57.47,323866.0,48.1191,48.211,48.0355,48.0438,323866.0
2016-12-21 11:00:00,57.46,57.75,57.46,57.73,396977.0,48.0355,48.2779,48.0355,48.2612,396977.0
2016-12-21 11:30:00,57.73,57.8,57.66,57.71,277804.0,48.2612,48.3197,48.2027,48.2445,277804.0
2016-12-21 12:00:00,57.71,57.86,57.71,57.78,170903.0,48.2445,48.3699,48.2445,48.303,170903.0
2016-12-21 12:30:00,57.77,57.85,57.7,57.83,279706.0,48.2946,48.3615,48.2361,48.3448,279706.0
2016-12-21 13:00:00,57.83,57.87,57.75,57.77,159017.0,48.3448,48.3782,48.2779,48.2946,159017.0
2016-12-21 13:30:00,57.78,57.79,57.63,57.64,334535.0,48.303,48.3113,48.1776,48.1859,334535.0
2016-12-21 14:00:00,57.64,57.65,57.52,57.54,327124.0,48.1859,48.1943,48.0856,48.1024,327124.0
2016-12-21 14:30:00,57.54,57.54,57.48,57.5,303562.0,48.1024,48.1024,48.0522,48.0689,303562.0
2016-12-21 15:00:00,57.49,57.55,57.48,57.52,370524.0,48.0606,48.1107,48.0522,48.0856,370524.0
2016-12-21 15:30:00,57.53,57.55,57.42,57.44,725959.0,48.094,48.1107,48.002,48.0188,725959.0
2016-12-22 09:30:00,57.31,57.4,56.72,56.95,955924.0,47.9101,47.9853,47.4168,47.6091,955924.0
2016-12-22 10:00:00,56.95,57.1,56.84,56.96,533457.0,47.6091,47.7345,47.5172,47.6175,533457.0
2016-12-22 10:30:00,56.96,57.0,56.83,56.96,412345.0,47.6175,47.6509,47.5088,47.6175,412345.0
2016-12-22 11:00:00,56.97,57.12,56.94,57.0,373058.0,47.6258,47.7512,47.6008,47.6509,373058.0
2016-12-22 11:30:00,57.0,57.07,56.92,56.97,295887.0,47.6509,47.7094,47.584,47.6258,295887.0
2016-12-22 12:00:00,56.97,57.09,56.95,57.06,268631.0,47.6258,47.7262,47.6091,47.7011,268631.0
2016-12-22 12:30:00,57.07,57.15,57.03,57.1,210118.0,47.7094,47.7763,47.676,47.7345,210118.0
2016-12-22 13:00:00,57.1,57.22,57.08,57.18,147930.0,47.7345,47.8348,47.7178,47.8014,147930.0
2016-12-22 13:30:00,57.18,57.22,57.09,57.15,243089.0,47.8014,47.8348,47.7262,47.7763,243089.0
2016-12-22 14:00:00,57.15,57.19,57.13,57.13,192187.0,47.7763,47.8098,47.7596,47.7596,192187.0
2016-12-22 14:30:00,57.13,57.22,57.13,57.14,228888.0,47.7596,47.8348,47.7596,47.768,228888.0
2016-12-22 15:00:00,57.14,57.15,57.04,57.07,260066.0,47.768,47.7763,47.6844,47.7094,260066.0
2016-12-22 15:30:00,57.08,57.12,57.02,57.11,868508.0,47.7178,47.7512,47.6676,47.7429,868508.0
2016-12-23 09:30:00,57.18,57.36,57.05,57.15,452090.0,47.8014,47.9519,47.6927,47.7763,452090.0
2016-12-23 10:00:00,57.15,57.18,56.97,57.02,256498.0,47.7763,47.8014,47.6258,47.6676,256498.0
2016-12-23 10:30:00,57.03,57.18,57.01,57.04,253706.0,47.676,47.8014,47.6593,47.6844,253706.0
2016-12-23 11:00:00,57.05,57.06,56.94,56.97,236994.0,47.6927,47.7011,47.6008,47.6258,236994.0
2016-12-23 11:30:00,56.98,57.0,56.93,56.97,233108.0,47.6342,47.6509,47.5924,47.6258,233108.0
2016-12-23 12:00:00,56.98,57.01,56.96,57.0,158222.0,47.6342,47.6593,47.6175,47.6509,158222.0
2016-12-23 12:30:00,57.0,57.0,56.94,56.99,172818.0,47.6509,47.6509,47.6008,47.6426,172818.0
2016-12-23 13:00:00,57.0,57.01,56.91,56.95,178425.0,47.6509,47.6593,47.5757,47.6091,178425.0
2016-12-23 13:30:00,56.95,57.0,56.89,56.98,232939.0,47.6091,47.6509,47.559,47.6342,232939.0
2016-12-23 14:00:00,56.97,57.01,56.94,56.98,198144.0,47.6258,47.6593,47.6008,47.6342,198144.0
2016-12-23 14:30:00,56.98,56.98,56.9,56.97,200480.0,47.6342,47.6342,47.5673,47.6258,200480.0
2016-12-23 15:00:00,56.98,57.03,56.95,57.0,300662.0,47.6342,47.676,47.6091,47.6509,300662.0
2016-12-23 15:30:00,57.0,57.02,56.96,57.01,694779.0,47.6509,47.6676,47.6175,47.6593,694779.0
2016-12-27 09:30:00,57.11,57.39,56.99,57.33,479156.0,47.7429,47.977,47.6426,47.9268,479156.0
2016-12-27 10:00:00,57.34,57.38,57.05,57.06,358143.0,47.9352,47.9686,47.6927,47.7011,358143.0
2016-12-27 10:30:00,57.06,57.14,57.03,57.05,168411.0,47.7011,47.768,47.676,47.6927,168411.0
2016-12-27 11:00:00,57.05,57.07,56.89,56.93,297274.0,47.6927,47.7094,47.559,47.5924,297274.0
2016-12-27 11:30:00,56.94,57.03,56.91,56.93,221788.0,47.6008,47.676,47.5757,47.5924,221788.0
2016-12-27 12:00:00,56.93,57.01,56.89,57.0,208892.0,47.5924,47.6593,47.559,47.6509,208892.0
2016-12-27 12:30:00,57.01,57.02,56.94,56.94,134361.0,47.6593,47.6676,47.6008,47.6008,134361.0
2016-12-27 13:00:00,56.95,57.02,56.94,56.97,124165.0,47.6091,47.6676,47.6008,47.6258,124165.0
2016-12-27 13:30:00,56.98,57.0,56.89,56.89,282715.0,47.6342,47.6509,47.559,47.559,282715.0
2016-12-27 14:00:00,56.89,56.96,56.87,56.91,237873.0,47.559,47.6175,47.5422,47.5757,237873.0
2016-12-27 14:30:00,56.91,56.98,56.9,56.9,169814.0,47.5757,47.6342,47.5673,47.5673,169814.0
2016-12-27 15:00:00,56.9,56.94,56.87,56.94,220718.0,47.5673,47.6008,47.5422,47.6008,220718.0
2016-12-27 15:30:00,56.94,56.95,56.81,56.85,596078.0,47.6008,47.6091,47.4921,47.5255,596078.0
2016-12-28 09:30:00,56.8,56.9,56.25,56.28,844972.0,47.4837,47.5673,47.0239,47.049,844972.0
2016-12-28 10:00:00,56.28,56.48,56.26,56.4,401962.0,47.049,47.2162,47.0323,47.1493,401962.0
2016-12-28 10:30:00,56.41,56.49,56.38,56.49,254852.0,47.1577,47.2246,47.1326,47.2246,254852.0
2016-12-28 11:00:00,56.48,56.54,56.46,56.5,202349.0,47.2162,47.2664,47.1995,47.2329,202349.0
2016-12-28 11:30:00,56.5,56.6,56.48,56.51,234748.0,47.2329,47.3165,47.2162,47.2413,234748.0
2016-12-28 12:00:00,56.5,56.51,56.39,56.46,221523.0,47.2329,47.2413,47.141,47.1995,221523.0
2016-12-28 12:30:00,56.46,56.47,56.35,56.41,221348.0,47.1995,47.2079,47.1075,47.1577,221348.0
2016-12-28 13:00:00,56.41,56.45,56.39,56.41,139593.0,47.1577,47.1911,47.141,47.1577,139593.0
2016-12-28 13:30:00,56.41,56.49,56.38,56.42,152848.0,47.1577,47.2246,47.1326,47.1661,152848.0
2016-12-28 14:00:00,56.41,56.44,56.34,56.44,262660.0,47.1577,47.1828,47.0992,47.1828,262660.0
2016-12-28 14:30:00,56.43,56.46,56.36,56.44,218740.0,47.1744,47.1995,47.1159,47.1828,218740.0
2016-12-28 15:00:00,56.44,56.49,56.43,56.43,362804.0,47.1828,47.2246,47.1744,47.1744,362804.0
2016-12-28 15:30:00,56.43,56.46,56.31,56.34,976459.0,47.1744,47.1995,47.0741,47.0992,976459.0
2016-12-29 09:30:00,56.35,56.47,56.27,56.33,303845.0,47.1075,47.2079,47.0407,47.0908,303845.0
2016-12-29 10:00:00,56.33,56.35,56.13,56.22,308233.0,47.0908,47.1075,46.9236,46.9989,308233.0
2016-12-29 10:30:00,56.23,56.29,56.13,56.19,233281.0,47.0072,47.0574,46.9236,46.9738,233281.0
2016-12-29 11:00:00,56.19,56.35,56.18,56.34,258420.0,46.9738,47.1075,46.9654,47.0992,258420.0
2016-12-29 11:30:00,56.35,56.37,56.21,56.28,199907.0,47.1075,47.1243,46.9905,47.049,199907.0
2016-12-29 12:00:00,56.27,56.4,56.24,56.38,164552.0,47.0407,47.1493,47.0156,47.1326,164552.0
2016-12-29 12:30:00,56.39,56.4,56.32,56.34,184114.0,47.141,47.1493,47.0825,47.0992,184114.0
2016-12-29 13:00:00,56.35,56.36,56.31,56.32,123784.0,47.1075,47.1159,47.0741,47.0825,123784.0
2016-12-29 13:30:00,56.32,56.35,56.25,56.35,143249.0,47.0825,47.1075,47.0239,47.1075,143249.0
2016-12-29 14:00:00,56.35,56.42,56.32,56.42,205017.0,47.1075,47.1661,47.0825,47.1661,205017.0
2016-12-29 14:30:00,56.41,56.42,56.31,56.32,165615.0,47.1577,47.1661,47.0741,47.0825,165615.0
2016-12-29 15:00:00,56.31,56.38,56.27,56.36,219638.0,47.0741,47.1326,47.0407,47.1159,219638.0
2016-12-29 15:30:00,56.36,56.4,56.29,56.32,460546.0,47.1159,47.1493,47.0574,47.0825,460546.0
2016-12-30 09:30:00,56.28,56.45,55.88,55.94,719683.0,47.049,47.1911,46.7146,46.7648,719683.0
2016-12-30 10:00:00,55.93,56.06,55.91,55.98,334687.0,46.7564,46.8651,46.7397,46.7982,334687.0
2016-12-30 10:30:00,55.98,56.05,55.95,56.0,244589.0,46.7982,46.8567,46.7731,46.8149,244589.0
2016-12-30 11:00:00,55.99,56.01,55.93,55.94,173612.0,46.8066,46.8233,46.7564,46.7648,173612.0
2016-12-30 11:30:00,55.94,55.97,55.87,55.87,263667.0,46.7648,46.7899,46.7063,46.7063,263667.0
2016-12-30 12:00:00,55.88,55.9,55.8,55.81,253404.0,46.7146,46.7313,46.6477,46.6561,253404.0
2016-12-30 12:30:00,55.81,55.82,55.64,55.69,306320.0,46.6561,46.6645,46.514,46.5558,306320.0
2016-12-30 13:00:00,55.69,55.77,55.62,55.76,178356.0,46.5558,46.6227,46.4973,46.6143,178356.0
2016-12-30 13:30:00,55.76,55.77,55.6,55.62,214733.0,46.6143,46.6227,46.4805,46.4973,214733.0
2016-12-30 14:00:00,55.62,55.71,55.6,55.6,301376.0,46.4973,46.5725,46.4805,46.4805,301376.0
2016-12-30 14:30:00,55.6,55.62,55.45,55.5,405332.0,46.4805,46.4973,46.3551,46.3969,405332.0
2016-12-30 15:00:00,55.5,55.58,55.47,55.54,550187.0,46.3969,46.4638,46.3719,46.4304,550187.0
2016-12-30 15:30:00,55.54,55.56,55.4,55.52,1875931.0,46.4304,46.4471,46.3134,46.4137,1875931.0
2017-01-03 09:30:00,55.91,55.95,55.44,55.51,985402.0,46.7397,46.7731,46.3468,46.4053,985402.0
2017-01-03 10:00:00,55.51,55.67,55.39,55.53,590455.0,46.4053,46.5391,46.305,46.422,590455.0
2017-01-03 10:30:00,55.53,55.54,55.19,55.28,595179.0,46.422,46.4304,46.1378,46.213,595179.0
2017-01-03 11:00:00,55.28,55.28,55.12,55.23,407050.0,46.213,46.213,46.0793,46.1712,407050.0
2017-01-03 11:30:00,55.23,55.3,55.17,55.28,290871.0,46.1712,46.2298,46.1211,46.213,290871.0
2017-01-03 12:00:00,55.28,55.3,55.2,55.28,293340.0,46.213,46.2298,46.1462,46.213,293340.0
2017-01-03 12:30:00,55.27,55.37,55.22,55.33,250047.0,46.2047,46.2883,46.1629,46.2548,250047.0
2017-01-03 13:00:00,55.33,55.35,55.27,55.29,289503.0,46.2548,46.2716,46.2047,46.2214,289503.0
2017-01-03 13:30:00,55.29,55.33,55.15,55.16,284267.0,46.2214,46.2548,46.1044,46.1127,284267.0
2017-01-03 14:00:00,55.15,55.22,55.06,55.07,405620.0,46.1044,46.1629,46.0291,46.0375,405620.0
2017-01-03 14:30:00,55.06,55.22,55.04,55.15,350977.0,46.0291,46.1629,46.0124,46.1044,350977.0
2017-01-03 15:00:00,55.15,55.19,55.08,55.13,510127.0,46.1044,46.1378,46.0458,46.0876,510127.0
2017-01-03 15:30:00,55.13,55.37,55.12,55.36,1195511.0,46.0876,46.2883,46.0793,46.2799,1195511.0
2017-01-04 09:30:00,55.56,55.94,55.38,55.94,804835.0,46.4471,46.7648,46.2966,46.7648,804835.0
2017-01-04 10:00:00,55.94,56.02,55.89,56.0,462247.0,46.7648,46.8317,46.723,46.8149,462247.0
2017-01-04 10:30:00,55.99,56.2,55.99,56.11,631940.0,46.8066,46.9821,46.8066,46.9069,631940.0
2017-01-04 11:00:00,56.12,56.16,56.01,56.06,356656.0,46.9153,46.9487,46.8233,46.8651,356656.0
2017-01-04 11:30:00,56.06,56.11,56.0,56.06,399093.0,46.8651,46.9069,46.8149,46.8651,399093.0
2017-01-04 12:00:00,56.06,56.13,56.03,56.05,338756.0,46.8651,46.9236,46.84,46.8567,338756.0
2017-01-04 12:30:00,56.06,56.07,56.0,56.02,329201.0,46.8651,46.8735,46.8149,46.8317,329201.0
2017-01-04 13:00:00,56.01,56.07,56.01,56.05,243842.0,46.8233,46.8735,46.8233,46.8567,243842.0
2017-01-04 13:30:00,56.05,56.08,55.87,55.91,361444.0,46.8567,46.8818,46.7063,46.7397,361444.0
2017-01-04 14:00:00,55.91,56.04,55.9,55.98,366641.0,46.7397,46.8484,46.7313,46.7982,366641.0
2017-01-04 14:30:00,55.98,56.02,55.95,56.0,337075.0,46.7982,46.8317,46.7731,46.8149,337075.0
2017-01-04 15:00:00,55.99,56.07,55.97,56.04,467154.0,46.8066,46.8735,46.7899,46.8484,467154.0
2017-01-04 15:30:00,56.03,56.1,55.93,55.98,1434761.0,46.84,46.8985,46.7564,46.7982,1434761.0
2017-01-05 10:30:00,56.13,56.22,56.13,56.2,27823.0,46.9236,46.9989,46.9236,46.9821,27823.0
2017-01-05 11:00:00,56.21,56.22,55.99,56.11,318749.0,46.9905,46.9989,46.8066,46.9069,318749.0
2017-01-05 11:30:00,56.11,56.19,55.95,56.07,401824.0,46.9069,46.9738,46.7731,46.8735,401824.0
2017-01-05 12:00:00,56.08,56.27,56.04,56.27,453154.0,46.8818,47.0407,46.8484,47.0407,453154.0
2017-01-05 12:30:00,56.27,56.27,56.08,56.16,273286.0,47.0407,47.0407,46.8818,46.9487,273286.0
2017-01-05 13:00:00,56.16,56.25,56.04,56.06,314274.0,46.9487,47.0239,46.8484,46.8651,314274.0
2017-01-05 13:30:00,56.06,56.08,55.97,56.08,353717.0,46.8651,46.8818,46.7899,46.8818,353717.0
2017-01-05 14:00:00,56.08,56.27,56.07,56.22,661701.0,46.8818,47.0407,46.8735,46.9989,661701.0
2017-01-05 14:30:00,56.21,56.41,56.2,56.35,489747.0,46.9905,47.1577,46.9821,47.1075,489747.0
2017-01-05 15:00:00,56.36,56.52,56.34,56.51,506734.0,47.1159,47.2496,47.0992,47.2413,506734.0
2017-01-05 15:30:00,56.51,56.53,56.43,56.46,1319308.0,47.2413,47.258,47.1744,47.1995,1319308.0
2017-01-06 09:30:00,56.63,56.71,56.08,56.34,869620.0,47.3416,47.4085,46.8818,47.0992,869620.0
2017-01-06 10:00:00,56.33,56.59,56.29,56.54,567737.0,47.0908,47.3082,47.0574,47.2664,567737.0
2017-01-06 10:30:00,56.55,56.9,56.53,56.8,704669.0,47.2747,47.5673,47.258,47.4837,704669.0
2017-01-06 11:00:00,56.8,56.94,56.79,56.86,514625.0,47.4837,47.6008,47.4754,47.5339,514625.0
2017-01-06 11:30:00,56.87,57.08,56.87,57.03,507796.0,47.5422,47.7178,47.5422,47.676,507796.0
2017-01-06 12:00:00,57.03,57.08,56.98,57.07,372312.0,47.676,47.7178,47.6342,47.7094,372312.0
2017-01-06 12:30:00,57.06,57.14,57.06,57.13,455750.0,47.7011,47.768,47.7011,47.7596,455750.0
2017-01-06 13:00:00,57.12,57.14,57.0,57.0,324830.0,47.7512,47.768,47.6509,47.6509,324830.0
2017-01-06 13:30:00,57.01,57.11,57.0,57.08,341679.0,47.6593,47.7429,47.6509,47.7178,341679.0
2017-01-06 14:00:00,57.08,57.27,57.07,57.19,543794.0,47.7178,47.8766,47.7094,47.8098,543794.0
2017-01-06 14:30:00,57.2,57.24,57.07,57.12,535011.0,47.8181,47.8516,47.7094,47.7512,535011.0
2017-01-06 15:00:00,57.12,57.13,57.06,57.09,458890.0,47.7512,47.7596,47.7011,47.7262,458890.0
2017-01-06 15:30:00,57.09,57.15,57.05,57.12,1198577.0,47.7262,47.7763,47.6927,47.7512,1198577.0
2017-01-09 09:30:00,57.26,58.09,57.25,58.0,1664488.0,47.8683,48.5621,47.8599,48.4869,1664488.0
2017-01-09 10:00:00,58.0,58.21,57.87,58.09,996128.0,48.4869,48.6625,48.3782,48.5621,996128.0
2017-01-09 10:30:00,58.09,58.15,57.91,58.14,1143855.0,48.5621,48.6123,48.4117,48.6039,1143855.0
2017-01-09 11:00:00,58.13,58.2,58.04,58.15,538586.0,48.5956,48.6541,48.5203,48.6123,538586.0
2017-01-09 11:30:00,58.15,58.18,58.1,58.17,406094.0,48.6123,48.6374,48.5705,48.629,406094.0
2017-01-09 12:00:00,58.17,58.27,58.16,58.25,459751.0,48.629,48.7126,48.6207,48.6959,459751.0
2017-01-09 12:30:00,58.26,58.26,58.15,58.17,376623.0,48.7043,48.7043,48.6123,48.629,376623.0
2017-01-09 13:00:00,58.17,58.19,58.11,58.14,336453.0,48.629,48.6457,48.5789,48.6039,336453.0
2017-01-09 13:30:00,58.15,58.19,58.09,58.12,450876.0,48.6123,48.6457,48.5621,48.5872,450876.0
2017-01-09 14:00:00,58.12,58.12,57.9,57.95,637700.0,48.5872,48.5872,48.4033,48.4451,637700.0
2017-01-09 14:30:00,57.94,58.17,57.93,58.17,739892.0,48.4367,48.629,48.4284,48.629,739892.0
2017-01-09 15:00:00,58.17,58.29,58.13,58.27,706616.0,48.629,48.7293,48.5956,48.7126,706616.0
2017-01-09 15:30:00,58.27,58.34,58.13,58.2,2150976.0,48.7126,48.7711,48.5956,48.6541,2150976.0
2017-01-10 09:30:00,58.22,58.25,57.9,57.9,724687.0,48.6708,48.6959,48.4033,48.4033,724687.0
2017-01-10 10:00:00,57.91,57.98,57.83,57.96,463027.0,48.4117,48.4702,48.3448,48.4535,463027.0
2017-01-10 10:30:00,57.96,58.05,57.94,57.96,355546.0,48.4535,48.5287,48.4367,48.4535,355546.0
2017-01-10 11:00:00,57.95,57.99,57.91,57.96,399026.0,48.4451,48.4785,48.4117,48.4535,399026.0
2017-01-10 11:30:00,57.96,58.2,57.95,58.19,464662.0,48.4535,48.6541,48.4451,48.6457,464662.0
2017-01-10 12:00:00,58.2,58.26,58.13,58.18,397050.0,48.6541,48.7043,48.5956,48.6374,397050.0
2017-01-10 12:30:00,58.17,58.18,58.06,58.07,224951.0,48.629,48.6374,48.5371,48.5454,224951.0
2017-01-10 13:00:00,58.06,58.09,57.98,58.0,194073.0,48.5371,48.5621,48.4702,48.4869,194073.0
2017-01-10 13:30:00,57.99,58.11,57.98,57.99,259461.0,48.4785,48.5789,48.4702,48.4785,259461.0
2017-01-10 14:00:00,57.99,58.01,57.92,57.97,337734.0,48.4785,48.4953,48.42,48.4618,337734.0
2017-01-10 14:30:00,57.97,58.0,57.9,57.91,247520.0,48.4618,48.4869,48.4033,48.4117,247520.0
2017-01-10 15:00:00,57.91,57.93,57.86,57.9,337546.0,48.4117,48.4284,48.3699,48.4033,337546.0
2017-01-10 15:30:00,57.89,57.98,57.85,57.88,981377.0,48.3949,48.4702,48.3615,48.3866,981377.0
2017-01-11 09:30:00,57.83,57.92,57.59,57.86,939538.0,48.3448,48.42,48.1441,48.3699,939538.0
2017-01-11 10:00:00,57.87,58.09,57.86,58.08,360226.0,48.3782,48.5621,48.3699,48.5538,360226.0
2017-01-11 10:30:00,58.07,58.09,57.89,57.91,281217.0,48.5454,48.5621,48.3949,48.4117,281217.0
2017-01-11 11:00:00,57.91,57.92,57.78,57.78,380839.0,48.4117,48.42,48.303,48.303,380839.0
2017-01-11 11:30:00,57.78,57.93,57.66,57.92,293562.0,48.303,48.4284,48.2027,48.42,293562.0
2017-01-11 12:00:00,57.92,58.0,57.83,57.98,254825.0,48.42,48.4869,48.3448,48.4702,254825.0
2017-01-11 12:30:00,57.98,58.0,57.82,57.88,212238.0,48.4702,48.4869,48.3364,48.3866,212238.0
2017-01-11 13:00:00,57.87,57.9,57.8,57.87,317388.0,48.3782,48.4033,48.3197,48.3782,317388.0
2017-01-11 13:30:00,57.86,57.98,57.84,57.9,257566.0,48.3699,48.4702,48.3531,48.4033,257566.0
2017-01-11 14:00:00,57.91,58.0,57.91,57.94,264558.0,48.4117,48.4869,48.4117,48.4367,264558.0
2017-01-11 14:30:00,57.94,58.08,57.93,58.05,234951.0,48.4367,48.5538,48.4284,48.5287,234951.0
2017-01-11 15:00:00,58.05,58.09,58.01,58.02,229014.0,48.5287,48.5621,48.4953,48.5036,229014.0
2017-01-11 15:30:00,58.01,58.12,57.99,58.1,818337.0,48.4953,48.5872,48.4785,48.5705,818337.0
2017-01-12 09:30:00,58.0,58.01,57.76,57.89,439718.0,48.4869,48.4953,48.2863,48.3949,439718.0
2017-01-12 10:00:00,57.89,57.96,57.76,57.85,502792.0,48.3949,48.4535,48.2863,48.3615,502792.0
2017-01-12 10:30:00,57.84,57.88,57.64,57.79,227030.0,48.3531,48.3866,48.1859,48.3113,227030.0
2017-01-12 11:00:00,57.79,57.8,57.66,57.78,274527.0,48.3113,48.3197,48.2027,48.303,274527.0
2017-01-12 11:30:00,57.78,57.83,57.69,57.72,199011.0,48.303,48.3448,48.2277,48.2528,199011.0
2017-01-12 12:00:00,57.73,57.84,57.72,57.78,164938.0,48.2612,48.3531,48.2528,48.303,164938.0
2017-01-12 12:30:00,57.78,57.88,57.78,57.85,156913.0,48.303,48.3866,48.303,48.3615,156913.0
2017-01-12 13:00:00,57.85,57.92,57.81,57.87,161279.0,48.3615,48.42,48.3281,48.3782,161279.0
2017-01-12 13:30:00,57.88,57.91,57.82,57.83,164132.0,48.3866,48.4117,48.3364,48.3448,164132.0
2017-01-12 14:00:00,57.84,57.87,57.8,57.82,173813.0,48.3531,48.3782,48.3197,48.3364,173813.0
2017-01-12 14:30:00,57.81,57.91,57.8,57.88,263834.0,48.3281,48.4117,48.3197,48.3866,263834.0
2017-01-12 15:00:00,57.89,58.05,57.86,58.05,421392.0,48.3949,48.5287,48.3699,48.5287,421392.0
2017-01-12 15:30:00,58.04,58.13,58.02,58.03,585662.0,48.5203,48.5956,48.5036,48.512,585662.0
2017-01-13 09:30:00,58.03,58.1,57.67,57.69,615539.0,48.512,48.5705,48.211,48.2277,615539.0
2017-01-13 10:00:00,57.69,57.83,57.65,57.76,398144.0,48.2277,48.3448,48.1943,48.2863,398144.0
2017-01-13 10:30:00,57.76,57.86,57.72,57.79,258642.0,48.2863,48.3699,48.2528,48.3113,258642.0
2017-01-13 11:00:00,57.79,57.88,57.76,57.88,231739.0,48.3113,48.3866,48.2863,48.3866,231739.0
2017-01-13 11:30:00,57.88,57.9,57.79,57.84,192316.0,48.3866,48.4033,48.3113,48.3531,192316.0
2017-01-13 12:00:00,57.84,57.88,57.8,57.81,128646.0,48.3531,48.3866,48.3197,48.3281,128646.0
2017-01-13 12:30:00,57.82,57.84,57.77,57.79,96039.0,48.3364,48.3531,48.2946,48.3113,96039.0
2017-01-13 13:00:00,57.78,57.87,57.77,57.84,242091.0,48.303,48.3782,48.2946,48.3531,242091.0
2017-01-13 13:30:00,57.84,57.86,57.82,57.82,155177.0,48.3531,48.3699,48.3364,48.3364,155177.0
2017-01-13 14:00:00,57.82,57.92,57.81,57.88,215164.0,48.3364,48.42,48.3281,48.3866,215164.0
2017-01-13 14:30:00,57.88,57.94,57.87,57.92,268040.0,48.3866,48.4367,48.3782,48.42,268040.0
2017-01-13 15:00:00,57.93,57.95,57.88,57.89,399802.0,48.4284,48.4451,48.3866,48.3949,399802.0
2017-01-13 15:30:00,57.9,57.92,57.8,57.85,652892.0,48.4033,48.42,48.3197,48.3615,652892.0
2017-01-17 09:30:00,57.62,57.89,57.41,57.84,808170.0,48.1692,48.3949,47.9937,48.3531,808170.0
2017-01-17 10:00:00,57.85,58.08,57.85,58.07,392692.0,48.3615,48.5538,48.3615,48.5454,392692.0
2017-01-17 10:30:00,58.07,58.2,58.06,58.12,287147.0,48.5454,48.6541,48.5371,48.5872,287147.0
2017-01-17 11:00:00,58.13,58.18,58.07,58.13,269287.0,48.5956,48.6374,48.5454,48.5956,269287.0
2017-01-17 11:30:00,58.12,58.25,58.07,58.18,354741.0,48.5872,48.6959,48.5454,48.6374,354741.0
2017-01-17 12:00:00,58.19,58.19,57.94,57.94,290058.0,48.6457,48.6457,48.4367,48.4367,290058.0
2017-01-17 12:30:00,57.95,57.95,57.85,57.89,254857.0,48.4451,48.4451,48.3615,48.3949,254857.0
2017-01-17 13:00:00,57.89,58.06,57.88,58.05,165810.0,48.3949,48.5371,48.3866,48.5287,165810.0
2017-01-17 13:30:00,58.05,58.07,58.0,58.0,136925.0,48.5287,48.5454,48.4869,48.4869,136925.0
2017-01-17 14:00:00,58.01,58.04,57.89,57.9,168599.0,48.4953,48.5203,48.3949,48.4033,168599.0
2017-01-17 14:30:00,57.91,57.97,57.88,57.93,214120.0,48.4117,48.4618,48.3866,48.4284,214120.0
2017-01-17 15:00:00,57.94,57.94,57.85,57.85,274103.0,48.4367,48.4367,48.3615,48.3615,274103.0
2017-01-17 15:30:00,57.85,58.0,57.85,57.99,816432.0,48.3615,48.4869,48.3615,48.4785,816432.0
2017-01-18 09:30:00,58.32,58.58,58.03,58.35,892877.0,48.7544,48.9718,48.512,48.7795,892877.0
2017-01-18 10:00:00,58.36,58.42,58.16,58.23,440697.0,48.7879,48.838,48.6207,48.6792,440697.0
2017-01-18 10:30:00,58.23,58.3,58.05,58.17,565770.0,48.6792,48.7377,48.5287,48.629,565770.0
2017-01-18 11:00:00,58.16,58.42,58.12,58.4,415845.0,48.6207,48.838,48.5872,48.8213,415845.0
2017-01-18 11:30:00,58.41,58.44,58.22,58.24,272051.0,48.8297,48.8547,48.6708,48.6875,272051.0
2017-01-18 12:00:00,58.23,58.4,58.23,58.3,318585.0,48.6792,48.8213,48.6792,48.7377,318585.0
2017-01-18 12:30:00,58.3,58.35,58.25,58.25,318207.0,48.7377,48.7795,48.6959,48.6959,318207.0
2017-01-18 13:00:00,58.24,58.26,58.1,58.14,167725.0,48.6875,48.7043,48.5705,48.6039,167725.0
2017-01-18 13:30:00,58.14,58.17,58.04,58.17,319504.0,48.6039,48.629,48.5203,48.629,319504.0
2017-01-18 14:00:00,58.16,58.31,58.16,58.29,209297.0,48.6207,48.7461,48.6207,48.7293,209297.0
2017-01-18 14:30:00,58.3,58.39,58.28,58.35,480415.0,48.7377,48.8129,48.721,48.7795,480415.0
2017-01-18 15:00:00,58.35,58.4,58.33,58.34,314546.0,48.7795,48.8213,48.7628,48.7711,314546.0
2017-01-18 15:30:00,58.33,58.47,58.31,58.45,1268995.0,48.7628,48.8798,48.7461,48.8631,1268995.0
2017-01-19 09:30:00,58.31,58.45,58.14,58.39,497764.0,48.7461,48.8631,48.6039,48.8129,497764.0
2017-01-19 10:00:00,58.39,58.4,58.18,58.23,410533.0,48.8129,48.8213,48.6374,48.6792,410533.0
2017-01-19 10:30:00,58.23,58.26,58.13,58.14,277088.0,48.6792,48.7043,48.5956,48.6039,277088.0
2017-01-19 11:00:00,58.14,58.18,58.07,58.15,288973.0,48.6039,48.6374,48.5454,48.6123,288973.0
2017-01-19 11:30:00,58.15,58.28,58.13,58.14,276627.0,48.6123,48.721,48.5956,48.6039,276627.0
2017-01-19 12:00:00,58.14,58.27,58.13,58.24,270620.0,48.6039,48.7126,48.5956,48.6875,270620.0
2017-01-19 12:30:00,58.25,58.3,58.2,58.26,547168.0,48.6959,48.7377,48.6541,48.7043,547168.0
2017-01-19 13:00:00,58.26,58.28,58.22,58.25,319546.0,48.7043,48.721,48.6708,48.6959,319546.0
2017-01-19 13:30:00,58.24,58.28,58.05,58.05,1140069.0,48.6875,48.721,48.5287,48.5287,1140069.0
2017-01-19 14:00:00,58.05,58.06,57.73,57.8,796087.0,48.5287,48.5371,48.2612,48.3197,796087.0
2017-01-19 14:30:00,57.81,57.82,57.71,57.75,347792.0,48.3281,48.3364,48.2445,48.2779,347792.0
2017-01-19 15:00:00,57.75,57.82,57.74,57.8,339068.0,48.2779,48.3364,48.2695,48.3197,339068.0
2017-01-19 15:30:00,57.8,57.93,57.79,57.89,1042430.0,48.3197,48.4284,48.3113,48.3949,1042430.0
2017-01-20 09:30:00,58.14,58.2,57.55,57.81,1185879.0,48.6039,48.6541,48.1107,48.3281,1185879.0
2017-01-20 10:00:00,57.81,57.9,57.65,57.77,364704.0,48.3281,48.4033,48.1943,48.2946,364704.0
2017-01-20 10:30:00,57.78,57.85,57.72,57.78,222503.0,48.303,48.3615,48.2528,48.303,222503.0
2017-01-20 11:00:00,57.78,57.83,57.75,57.79,214658.0,48.303,48.3448,48.2779,48.3113,214658.0
2017-01-20 11:30:00,57.79,57.85,57.72,57.77,188287.0,48.3113,48.3615,48.2528,48.2946,188287.0
2017-01-20 12:00:00,57.76,57.82,57.5,57.58,604977.0,48.2863,48.3364,48.0689,48.1358,604977.0
2017-01-20 12:30:00,57.58,57.68,57.41,57.64,314202.0,48.1358,48.2194,47.9937,48.1859,314202.0
2017-01-20 13:00:00,57.63,57.69,57.62,57.64,178320.0,48.1776,48.2277,48.1692,48.1859,178320.0
2017-01-20 13:30:00,57.64,57.65,57.49,57.51,320357.0,48.1859,48.1943,48.0606,48.0773,320357.0
2017-01-20 14:00:00,57.51,57.54,57.42,57.5,314635.0,48.0773,48.1024,48.002,48.0689,314635.0
2017-01-20 14:30:00,57.49,57.52,57.45,57.5,377731.0,48.0606,48.0856,48.0271,48.0689,377731.0
2017-01-20 15:00:00,57.5,57.63,57.49,57.5,357710.0,48.0689,48.1776,48.0606,48.0689,357710.0
2017-01-20 15:30:00,57.51,57.67,57.47,57.66,1328400.0,48.0773,48.211,48.0438,48.2027,1328400.0
2017-01-23 09:30:00,57.42,57.9,57.15,57.76,748801.0,48.002,48.4033,47.7763,48.2863,748801.0
2017-01-23 10:00:00,57.77,57.83,57.65,57.67,641422.0,48.2946,48.3448,48.1943,48.211,641422.0
2017-01-23 10:30:00,57.66,57.72,57.53,57.6,376609.0,48.2027,48.2528,48.094,48.1525,376609.0
2017-01-23 11:00:00,57.61,57.69,57.55,57.56,491080.0,48.1609,48.2277,48.1107,48.1191,491080.0
2017-01-23 11:30:00,57.56,57.63,57.43,57.62,386431.0,48.1191,48.1776,48.0104,48.1692,386431.0
2017-01-23 12:00:00,57.63,57.75,57.62,57.72,266878.0,48.1776,48.2779,48.1692,48.2528,266878.0
2017-01-23 12:30:00,57.72,57.84,57.63,57.64,268085.0,48.2528,48.3531,48.1776,48.1859,268085.0
2017-01-23 13:00:00,57.65,57.75,57.63,57.69,315047.0,48.1943,48.2779,48.1776,48.2277,315047.0
2017-01-23 13:30:00,57.69,57.84,57.65,57.71,325275.0,48.2277,48.3531,48.1943,48.2445,325275.0
2017-01-23 14:00:00,57.71,57.72,57.62,57.65,262099.0,48.2445,48.2528,48.1692,48.1943,262099.0
2017-01-23 14:30:00,57.64,57.74,57.64,57.72,224949.0,48.1859,48.2695,48.1859,48.2528,224949.0
2017-01-23 15:00:00,57.72,57.76,57.64,57.68,271245.0,48.2528,48.2863,48.1859,48.2194,271245.0
2017-01-23 15:30:00,57.68,57.81,57.64,57.76,966062.0,48.2194,48.3281,48.1859,48.2863,966062.0
2017-01-24 09:30:00,57.93,58.21,57.83,58.18,904601.0,48.4284,48.6625,48.3448,48.6374,904601.0
2017-01-24 10:00:00,58.19,58.2,58.0,58.07,271080.0,48.6457,48.6541,48.4869,48.5454,271080.0
2017-01-24 10:30:00,58.08,58.08,57.9,57.96,359622.0,48.5538,48.5538,48.4033,48.4535,359622.0
2017-01-24 11:00:00,57.96,58.0,57.89,57.96,374957.0,48.4535,48.4869,48.3949,48.4535,374957.0
2017-01-24 11:30:00,57.96,57.99,57.81,57.82,248386.0,48.4535,48.4785,48.3281,48.3364,248386.0
2017-01-24 12:00:00,57.82,57.85,57.76,57.8,395669.0,48.3364,48.3615,48.2863,48.3197,395669.0
2017-01-24 12:30:00,57.8,58.05,57.78,58.0,722272.0,48.3197,48.5287,48.303,48.4869,722272.0
2017-01-24 13:00:00,58.0,58.22,57.95,58.22,481543.0,48.4869,48.6708,48.4451,48.6708,481543.0
2017-01-24 13:30:00,58.22,58.41,58.18,58.39,930624.0,48.6708,48.8297,48.6374,48.8129,930624.0
2017-01-24 14:00:00,58.38,58.39,58.29,58.3,738705.0,48.8046,48.8129,48.7293,48.7377,738705.0
2017-01-24 14:30:00,58.3,58.36,58.21,58.35,794950.0,48.7377,48.7879,48.6625,48.7795,794950.0
2017-01-24 15:00:00,58.34,58.41,58.34,58.41,638850.0,48.7711,48.8297,48.7711,48.8297,638850.0
2017-01-24 15:30:00,58.41,58.5,58.33,58.43,2233952.0,48.8297,48.9049,48.7628,48.8464,2233952.0
2017-01-25 09:30:00,58.67,58.89,58.51,58.83,948734.0,49.047,49.2309,48.9133,49.1808,948734.0
2017-01-25 10:00:00,58.83,58.93,58.75,58.76,525643.0,49.1808,49.2644,49.1139,49.1222,525643.0
2017-01-25 10:30:00,58.75,58.77,58.61,58.67,412121.0,49.1139,49.1306,48.9968,49.047,412121.0
2017-01-25 11:00:00,58.66,58.72,58.58,58.59,402920.0,49.0386,49.0888,48.9718,48.9801,402920.0
2017-01-25 11:30:00,58.58,58.65,58.45,58.53,428219.0,48.9718,49.0303,48.8631,48.93,428219.0
2017-01-25 12:00:00,58.53,58.57,58.47,58.56,244220.0,48.93,48.9634,48.8798,48.9551,244220.0
2017-01-25 12:30:00,58.55,58.57,58.5,58.57,203430.0,48.9467,48.9634,48.9049,48.9634,203430.0
2017-01-25 13:00:00,58.57,58.63,58.55,58.61,293962.0,48.9634,49.0136,48.9467,48.9968,293962.0
2017-01-25 13:30:00,58.61,58.63,58.51,58.62,259466.0,48.9968,49.0136,48.9133,49.0052,259466.0
2017-01-25 14:00:00,58.63,58.7,58.6,58.67,360726.0,49.0136,49.0721,48.9885,49.047,360726.0
2017-01-25 14:30:00,58.67,58.71,58.53,58.53,505050.0,49.047,49.0804,48.93,48.93,505050.0
2017-01-25 15:00:00,58.54,58.62,58.48,58.61,465140.0,48.9383,49.0052,48.8882,48.9968,465140.0
2017-01-25 15:30:00,58.61,58.77,58.59,58.7,909626.0,48.9968,49.1306,48.9801,49.0721,909626.0
2017-01-26 09:30:00,58.7,59.0,58.66,58.93,1078469.0,49.0721,49.3229,49.0386,49.2644,1078469.0
2017-01-26 10:00:00,58.93,58.94,58.61,58.62,473367.0,49.2644,49.2727,48.9968,49.0052,473367.0
2017-01-26 10:30:00,58.63,58.65,58.37,58.43,770992.0,49.0136,49.0303,48.7962,48.8464,770992.0
2017-01-26 11:00:00,58.43,58.52,58.26,58.44,703857.0,48.8464,48.9216,48.7043,48.8547,703857.0
2017-01-26 11:30:00,58.44,58.59,58.41,58.48,691285.0,48.8547,48.9801,48.8297,48.8882,691285.0
2017-01-26 12:00:00,58.48,58.54,58.38,58.4,361243.0,48.8882,48.9383,48.8046,48.8213,361243.0
2017-01-26 12:30:00,58.4,58.56,58.38,58.52,425723.0,48.8213,48.9551,48.8046,48.9216,425723.0
2017-01-26 13:00:00,58.52,58.61,58.48,58.54,467469.0,48.9216,48.9968,48.8882,48.9383,467469.0
2017-01-26 13:30:00,58.54,58.62,58.45,58.5,372472.0,48.9383,49.0052,48.8631,48.9049,372472.0
2017-01-26 14:00:00,58.5,58.59,58.39,58.55,685677.0,48.9049,48.9801,48.8129,48.9467,685677.0
2017-01-26 14:30:00,58.55,58.72,58.55,58.67,610071.0,48.9467,49.0888,48.9467,49.047,610071.0
2017-01-26 15:00:00,58.67,58.67,58.54,58.61,1082721.0,49.047,49.047,48.9383,48.9968,1082721.0
2017-01-26 15:30:00,58.61,58.72,58.45,58.46,1958518.0,48.9968,49.0888,48.8631,48.8715,1958518.0
2017-01-27 09:30:00,55.79,56.4,55.65,56.14,6927234.0,46.6394,47.1493,46.5223,46.932,6927234.0
2017-01-27 10:00:00,56.14,56.25,55.94,56.05,2768183.0,46.932,47.0239,46.7648,46.8567,2768183.0
2017-01-27 10:30:00,56.05,56.29,56.04,56.26,1514410.0,46.8567,47.0574,46.8484,47.0323,1514410.0
2017-01-27 11:00:00,56.27,56.59,56.2,56.51,2191192.0,47.0407,47.3082,46.9821,47.2413,2191192.0
2017-01-27 11:30:00,56.51,56.52,56.22,56.39,1465061.0,47.2413,47.2496,46.9989,47.141,1465061.0
2017-01-27 12:00:00,56.39,56.43,56.25,56.41,1012635.0,47.141,47.1744,47.0239,47.1577,1012635.0
2017-01-27 12:30:00,56.41,56.41,56.16,56.24,814250.0,47.1577,47.1577,46.9487,47.0156,814250.0
2017-01-27 13:00:00,56.23,56.26,56.1,56.23,1163796.0,47.0072,47.0323,46.8985,47.0072,1163796.0
2017-01-27 13:30:00,56.23,56.38,56.19,56.25,918936.0,47.0072,47.1326,46.9738,47.0239,918936.0
2017-01-27 14:00:00,56.24,56.42,56.23,56.39,1194528.0,47.0156,47.1661,47.0072,47.141,1194528.0
2017-01-27 14:30:00,56.39,56.41,55.98,56.1,1340198.0,47.141,47.1577,46.7982,46.8985,1340198.0
2017-01-27 15:00:00,56.1,56.14,55.94,55.96,1724800.0,46.8985,46.932,46.7648,46.7815,1724800.0
2017-01-27 15:30:00,55.96,56.2,55.95,56.13,2742373.0,46.7815,46.9821,46.7731,46.9236,2742373.0
2017-01-30 09:30:00,56.0,56.24,55.65,56.13,1580012.0,46.8149,47.0156,46.5223,46.9236,1580012.0
2017-01-30 10:00:00,56.13,56.13,55.72,55.73,1164140.0,46.9236,46.9236,46.5809,46.5892,1164140.0
2017-01-30 10:30:00,55.73,55.79,55.62,55.67,877930.0,46.5892,46.6394,46.4973,46.5391,877930.0
2017-01-30 11:00:00,55.68,55.82,55.58,55.77,596958.0,46.5474,46.6645,46.4638,46.6227,596958.0
2017-01-30 11:30:00,55.77,55.92,55.72,55.81,438261.0,46.6227,46.7481,46.5809,46.6561,438261.0
2017-01-30 12:00:00,55.8,55.9,55.8,55.84,364295.0,46.6477,46.7313,46.6477,46.6812,364295.0
2017-01-30 12:30:00,55.84,55.85,55.62,55.71,504100.0,46.6812,46.6895,46.4973,46.5725,504100.0
2017-01-30 13:00:00,55.71,55.79,55.65,55.7,466465.0,46.5725,46.6394,46.5223,46.5641,466465.0
2017-01-30 13:30:00,55.7,55.72,55.64,55.69,471165.0,46.5641,46.5809,46.514,46.5558,471165.0
2017-01-30 14:00:00,55.68,55.85,55.65,55.81,546745.0,46.5474,46.6895,46.5223,46.6561,546745.0
2017-01-30 14:30:00,55.8,55.88,55.79,55.81,732056.0,46.6477,46.7146,46.6394,46.6561,732056.0
2017-01-30 15:00:00,55.82,55.85,55.67,55.83,930767.0,46.6645,46.6895,46.5391,46.6728,930767.0
2017-01-30 15:30:00,55.82,55.91,55.77,55.88,2214801.0,46.6645,46.7397,46.6227,46.7146,2214801.0
2017-01-31 09:30:00,55.8,55.87,55.61,55.7,966575.0,46.6477,46.7063,46.4889,46.5641,966575.0
2017-01-31 10:00:00,55.69,55.69,55.43,55.43,1006370.0,46.5558,46.5558,46.3384,46.3384,1006370.0
2017-01-31 10:30:00,55.44,55.51,55.35,55.48,1023192.0,46.3468,46.4053,46.2716,46.3802,1023192.0
2017-01-31 11:00:00,55.48,55.52,55.18,55.19,1079750.0,46.3802,46.4137,46.1294,46.1378,1079750.0
2017-01-31 11:30:00,55.19,55.39,55.16,55.39,666245.0,46.1378,46.305,46.1127,46.305,666245.0
2017-01-31 12:00:00,55.38,55.41,55.23,55.24,582397.0,46.2966,46.3217,46.1712,46.1796,582397.0
2017-01-31 12:30:00,55.24,55.32,55.19,55.29,409091.0,46.1796,46.2465,46.1378,46.2214,409091.0
2017-01-31 13:00:00,55.29,55.29,55.08,55.14,530790.0,46.2214,46.2214,46.0458,46.096,530790.0
2017-01-31 13:30:00,55.15,55.16,54.88,54.89,927830.0,46.1044,46.1127,45.8786,45.887,927830.0
2017-01-31 14:00:00,54.9,55.13,54.88,55.03,2040274.0,45.8954,46.0876,45.8786,46.004,2040274.0
2017-01-31 14:30:00,55.04,55.18,54.92,55.16,728243.0,46.0124,46.1294,45.9121,46.1127,728243.0
2017-01-31 15:00:00,55.16,55.23,55.09,55.2,544851.0,46.1127,46.1712,46.0542,46.1462,544851.0
2017-01-31 15:30:00,55.2,55.3,55.18,55.22,1901984.0,46.1462,46.2298,46.1294,46.1629,1901984.0
2017-02-01 09:30:00,55.49,55.5,55.1,55.12,1617472.0,46.3886,46.3969,46.0626,46.0793,1617472.0
2017-02-01 10:00:00,55.13,55.14,54.62,54.7,1252183.0,46.0876,46.096,45.6613,45.7282,1252183.0
2017-02-01 10:30:00,54.7,54.73,54.34,54.44,1395710.0,45.7282,45.7532,45.4272,45.5108,1395710.0
2017-02-01 11:00:00,54.44,54.59,54.42,54.52,837148.0,45.5108,45.6362,45.4941,45.5777,837148.0
2017-02-01 11:30:00,54.52,54.61,54.37,54.54,1352625.0,45.5777,45.6529,45.4523,45.5944,1352625.0
2017-02-01 12:00:00,54.55,54.66,54.54,54.6,771048.0,45.6028,45.6947,45.5944,45.6446,771048.0
2017-02-01 12:30:00,54.61,54.72,54.55,54.55,566382.0,45.6529,45.7449,45.6028,45.6028,566382.0
2017-02-01 13:00:00,54.55,54.61,54.43,54.43,781889.0,45.6028,45.6529,45.5024,45.5024,781889.0
2017-02-01 13:30:00,54.43,54.5,54.32,54.33,548021.0,45.5024,45.561,45.4105,45.4189,548021.0
2017-02-01 14:00:00,54.33,54.5,54.22,54.38,877649.0,45.4189,45.561,45.3269,45.4607,877649.0
2017-02-01 14:30:00,54.39,54.45,54.16,54.26,928972.0,45.469,45.5192,45.2767,45.3603,928972.0
2017-02-01 15:00:00,54.26,54.27,54.18,54.21,984195.0,45.3603,45.3687,45.2935,45.3185,984195.0
2017-02-01 15:30:00,54.21,54.21,53.81,53.89,4666130.0,45.3185,45.3185,44.9841,45.051,4666130.0
2017-02-02 09:30:00,54.04,54.33,53.97,54.33,1622151.0,45.1764,45.4189,45.1179,45.4189,1622151.0
2017-02-02 10:00:00,54.33,54.39,54.17,54.24,1080787.0,45.4189,45.469,45.2851,45.3436,1080787.0
2017-02-02 10:30:00,54.25,54.32,54.19,54.23,1365295.0,45.352,45.4105,45.3018,45.3353,1365295.0
2017-02-02 11:00:00,54.23,54.35,54.22,54.29,1239394.0,45.3353,45.4356,45.3269,45.3854,1239394.0
2017-02-02 11:30:00,54.28,54.33,54.14,54.17,861687.0,45.3771,45.4189,45.26,45.2851,861687.0
2017-02-02 12:00:00,54.16,54.21,54.13,54.17,560055.0,45.2767,45.3185,45.2517,45.2851,560055.0
2017-02-02 12:30:00,54.17,54.18,54.07,54.09,771348.0,45.2851,45.2935,45.2015,45.2182,771348.0
2017-02-02 13:00:00,54.09,54.14,54.08,54.14,402209.0,45.2182,45.26,45.2099,45.26,402209.0
2017-02-02 13:30:00,54.14,54.21,54.09,54.2,942173.0,45.26,45.3185,45.2182,45.3102,942173.0
2017-02-02 14:00:00,54.2,54.2,53.96,53.98,797812.0,45.3102,45.3102,45.1095,45.1263,797812.0
2017-02-02 14:30:00,53.98,54.02,53.96,53.99,670105.0,45.1263,45.1597,45.1095,45.1346,670105.0
2017-02-02 15:00:00,54.0,54.04,53.95,54.04,871033.0,45.143,45.1764,45.1012,45.1764,871033.0
2017-02-02 15:30:00,54.04,54.04,53.85,53.87,2439933.0,45.1764,45.1764,45.0176,45.0343,2439933.0
2017-02-03 09:30:00,54.21,54.25,54.01,54.11,942989.0,45.3185,45.352,45.1513,45.2349,942989.0
2017-02-03 10:00:00,54.11,54.45,54.1,54.37,1035070.0,45.2349,45.5192,45.2266,45.4523,1035070.0
2017-02-03 10:30:00,54.37,54.59,54.36,54.58,733450.0,45.4523,45.6362,45.4439,45.6278,733450.0
2017-02-03 11:00:00,54.57,54.63,54.45,54.46,647652.0,45.6195,45.6696,45.5192,45.5275,647652.0
2017-02-03 11:30:00,54.46,54.53,54.4,54.48,831082.0,45.5275,45.586,45.4774,45.5442,831082.0
2017-02-03 12:00:00,54.48,54.64,54.48,54.62,501457.0,45.5442,45.678,45.5442,45.6613,501457.0
2017-02-03 12:30:00,54.62,54.68,54.58,54.6,348648.0,45.6613,45.7114,45.6278,45.6446,348648.0
2017-02-03 13:00:00,54.6,54.72,54.5,54.71,744683.0,45.6446,45.7449,45.561,45.7365,744683.0
2017-02-03 13:30:00,54.71,54.71,54.57,54.64,418858.0,45.7365,45.7365,45.6195,45.678,418858.0
2017-02-03 14:00:00,54.64,54.72,54.61,54.72,692047.0,45.678,45.7449,45.6529,45.7449,692047.0
2017-02-03 14:30:00,54.72,54.74,54.59,54.61,586214.0,45.7449,45.7616,45.6362,45.6529,586214.0
2017-02-03 15:00:00,54.62,54.88,54.61,54.88,2182802.0,45.6613,45.8786,45.6529,45.8786,2182802.0
2017-02-03 15:30:00,54.88,55.1,54.79,55.06,2881051.0,45.8786,46.0626,45.8034,46.0291,2881051.0
2017-02-06 09:30:00,55.01,55.52,54.9,55.4,1760498.0,45.9873,46.4137,45.8954,46.3134,1760498.0
2017-02-06 10:00:00,55.39,55.57,55.35,55.47,911914.0,46.305,46.4555,46.2716,46.3719,911914.0
2017-02-06 10:30:00,55.47,55.57,55.27,55.57,681894.0,46.3719,46.4555,46.2047,46.4555,681894.0
2017-02-06 11:00:00,55.56,55.66,55.49,55.56,719225.0,46.4471,46.5307,46.3886,46.4471,719225.0
2017-02-06 11:30:00,55.55,55.65,55.54,55.56,716555.0,46.4387,46.5223,46.4304,46.4471,716555.0
2017-02-06 12:00:00,55.55,55.67,55.5,55.54,672763.0,46.4387,46.5391,46.3969,46.4304,672763.0
2017-02-06 12:30:00,55.55,55.61,55.48,55.51,656192.0,46.4387,46.4889,46.3802,46.4053,656192.0
2017-02-06 13:00:00,55.51,55.53,55.41,55.44,625131.0,46.4053,46.422,46.3217,46.3468,625131.0
2017-02-06 13:30:00,55.44,55.51,55.44,55.5,474291.0,46.3468,46.4053,46.3468,46.3969,474291.0
2017-02-06 14:00:00,55.5,55.53,55.43,55.43,591865.0,46.3969,46.422,46.3384,46.3384,591865.0
2017-02-06 14:30:00,55.43,55.52,55.42,55.45,569882.0,46.3384,46.4137,46.3301,46.3551,569882.0
2017-02-06 15:00:00,55.45,55.54,55.44,55.52,876892.0,46.3551,46.4304,46.3468,46.4137,876892.0
2017-02-06 15:30:00,55.53,55.75,55.49,55.74,2607764.0,46.422,46.6059,46.3886,46.5976,2607764.0
2017-02-07 09:30:00,55.8,55.84,55.39,55.49,1388468.0,46.8589,46.8924,46.5146,46.5985,1388468.0
2017-02-07 10:00:00,55.49,55.57,55.4,55.56,603151.0,46.5985,46.6657,46.523,46.6573,603151.0
2017-02-07 10:30:00,55.56,55.62,55.49,55.62,535617.0,46.6573,46.7077,46.5985,46.7077,535617.0
2017-02-07 11:00:00,55.61,55.73,55.56,55.62,672191.0,46.6993,46.8001,46.6573,46.7077,672191.0
2017-02-07 11:30:00,55.61,55.7,55.55,55.55,549361.0,46.6993,46.7749,46.6489,46.6489,549361.0
2017-02-07 12:00:00,55.56,55.63,55.51,55.54,304124.0,46.6573,46.7161,46.6153,46.6405,304124.0
2017-02-07 12:30:00,55.55,55.6,55.5,55.57,343510.0,46.6489,46.6909,46.6069,46.6657,343510.0
2017-02-07 13:00:00,55.57,55.58,55.5,55.55,342070.0,46.6657,46.6741,46.6069,46.6489,342070.0
2017-02-07 13:30:00,55.55,55.57,55.52,55.53,286073.0,46.6489,46.6657,46.6237,46.6321,286073.0
2017-02-07 14:00:00,55.52,55.55,55.49,55.5,364136.0,46.6237,46.6489,46.5985,46.6069,364136.0
2017-02-07 14:30:00,55.51,55.52,55.36,55.38,507619.0,46.6153,46.6237,46.4894,46.5062,507619.0
2017-02-07 15:00:00,55.37,55.41,55.27,55.28,850841.0,46.4978,46.5313,46.4138,46.4222,850841.0
2017-02-07 15:30:00,55.28,55.31,55.18,55.24,1659423.0,46.4222,46.4474,46.3382,46.3886,1659423.0
2017-02-08 09:30:00,55.19,55.5,55.19,55.35,1079158.0,46.3466,46.6069,46.3466,46.481,1079158.0
2017-02-08 10:00:00,55.35,55.4,55.2,55.21,808604.0,46.481,46.523,46.355,46.3634,808604.0
2017-02-08 10:30:00,55.21,55.27,55.1,55.16,607094.0,46.3634,46.4138,46.271,46.3214,607094.0
2017-02-08 11:00:00,55.17,55.3,55.15,55.24,942669.0,46.3298,46.439,46.313,46.3886,942669.0
2017-02-08 11:30:00,55.24,55.29,55.1,55.19,632769.0,46.3886,46.4306,46.271,46.3466,632769.0
2017-02-08 12:00:00,55.19,55.27,55.17,55.24,617714.0,46.3466,46.4138,46.3298,46.3886,617714.0
2017-02-08 12:30:00,55.24,55.27,55.21,55.22,317663.0,46.3886,46.4138,46.3634,46.3718,317663.0
2017-02-08 13:00:00,55.23,55.26,55.2,55.24,371890.0,46.3802,46.4054,46.355,46.3886,371890.0
2017-02-08 13:30:00,55.23,55.3,55.21,55.23,578357.0,46.3802,46.439,46.3634,46.3802,578357.0
2017-02-08 14:00:00,55.23,55.27,55.13,55.26,504915.0,46.3802,46.4138,46.2962,46.4054,504915.0
2017-02-08 14:30:00,55.26,55.26,55.23,55.24,785259.0,46.4054,46.4054,46.3802,46.3886,785259.0
2017-02-08 15:00:00,55.24,55.26,55.21,55.25,778588.0,46.3886,46.4054,46.3634,46.397,778588.0
2017-02-08 15:30:00,55.25,55.27,55.19,55.22,1959554.0,46.397,46.4138,46.3466,46.3718,1959554.0
2017-02-09 09:30:00,55.23,55.5,55.21,55.44,1071675.0,46.3802,46.6069,46.3634,46.5565,1071675.0
2017-02-09 10:00:00,55.44,55.69,55.41,55.68,657406.0,46.5565,46.7665,46.5313,46.7581,657406.0
2017-02-09 10:30:00,55.69,55.76,55.58,55.75,731159.0,46.7665,46.8253,46.6741,46.8169,731159.0
2017-02-09 11:00:00,55.75,55.77,55.6,55.74,706289.0,46.8169,46.8337,46.6909,46.8085,706289.0
2017-02-09 11:30:00,55.75,55.81,55.69,55.75,541403.0,46.8169,46.8673,46.7665,46.8169,541403.0
2017-02-09 12:00:00,55.74,55.96,55.74,55.87,976560.0,46.8085,46.9932,46.8085,46.9176,976560.0
2017-02-09 12:30:00,55.87,56.0,55.87,55.99,454417.0,46.9176,47.0268,46.9176,47.0184,454417.0
2017-02-09 13:00:00,55.99,56.12,55.91,55.91,750431.0,47.0184,47.1276,46.9512,46.9512,750431.0
2017-02-09 13:30:00,55.91,55.99,55.82,55.99,452487.0,46.9512,47.0184,46.8757,47.0184,452487.0
2017-02-09 14:00:00,55.98,56.01,55.94,55.97,416866.0,47.01,47.0352,46.9764,47.0016,416866.0
2017-02-09 14:30:00,55.97,56.05,55.92,55.96,453689.0,47.0016,47.0688,46.9596,46.9932,453689.0
2017-02-09 15:00:00,55.96,56.06,55.95,56.03,625970.0,46.9932,47.0772,46.9848,47.052,625970.0
2017-02-09 15:30:00,56.02,56.05,55.79,55.81,1888282.0,47.0436,47.0688,46.8505,46.8673,1888282.0
2017-02-10 09:30:00,55.73,56.37,55.56,56.3,1804019.0,46.8001,47.3375,46.6573,47.2787,1804019.0
2017-02-10 10:00:00,56.3,56.38,56.23,56.31,725508.0,47.2787,47.3459,47.22,47.2871,725508.0
2017-02-10 10:30:00,56.3,56.4,56.11,56.15,599102.0,47.2787,47.3627,47.1192,47.1528,599102.0
2017-02-10 11:00:00,56.15,56.21,56.07,56.07,740007.0,47.1528,47.2032,47.0856,47.0856,740007.0
2017-02-10 11:30:00,56.08,56.12,55.98,56.05,610727.0,47.094,47.1276,47.01,47.0688,610727.0
2017-02-10 12:00:00,56.04,56.09,55.9,56.08,418551.0,47.0604,47.1024,46.9428,47.094,418551.0
2017-02-10 12:30:00,56.07,56.15,56.07,56.12,378668.0,47.0856,47.1528,47.0856,47.1276,378668.0
2017-02-10 13:00:00,56.12,56.15,56.1,56.14,329261.0,47.1276,47.1528,47.1108,47.1444,329261.0
2017-02-10 13:30:00,56.15,56.2,56.05,56.15,446448.0,47.1528,47.1948,47.0688,47.1528,446448.0
2017-02-10 14:00:00,56.15,56.19,56.06,56.19,644697.0,47.1528,47.1864,47.0772,47.1864,644697.0
2017-02-10 14:30:00,56.19,56.22,56.1,56.11,494034.0,47.1864,47.2116,47.1108,47.1192,494034.0
2017-02-10 15:00:00,56.12,56.31,56.11,56.3,671617.0,47.1276,47.2871,47.1192,47.2787,671617.0
2017-02-10 15:30:00,56.31,56.31,56.18,56.22,1426679.0,47.2871,47.2871,47.178,47.2116,1426679.0
2017-02-13 09:30:00,56.5,56.66,56.31,56.46,1138543.0,47.4467,47.5811,47.2871,47.4131,1138543.0
2017-02-13 10:00:00,56.46,56.47,56.37,56.42,455643.0,47.4131,47.4215,47.3375,47.3795,455643.0
2017-02-13 10:30:00,56.42,56.45,56.33,56.33,339472.0,47.3795,47.4047,47.3039,47.3039,339472.0
2017-02-13 11:00:00,56.34,56.39,56.26,56.35,537307.0,47.3123,47.3543,47.2451,47.3207,537307.0
2017-02-13 11:30:00,56.35,56.4,56.23,56.23,355942.0,47.3207,47.3627,47.22,47.22,355942.0
2017-02-13 12:00:00,56.24,56.31,56.21,56.23,218080.0,47.2284,47.2871,47.2032,47.22,218080.0
2017-02-13 12:30:00,56.23,56.26,56.1,56.15,330255.0,47.22,47.2451,47.1108,47.1528,330255.0
2017-02-13 13:00:00,56.15,56.21,56.13,56.14,262846.0,47.1528,47.2032,47.136,47.1444,262846.0
2017-02-13 13:30:00,56.14,56.19,56.08,56.1,321947.0,47.1444,47.1864,47.094,47.1108,321947.0
2017-02-13 14:00:00,56.1,56.18,56.06,56.18,366917.0,47.1108,47.178,47.0772,47.178,366917.0
2017-02-13 14:30:00,56.17,56.21,56.12,56.18,436873.0,47.1696,47.2032,47.1276,47.178,436873.0
2017-02-13 15:00:00,56.18,56.28,56.14,56.15,494287.0,47.178,47.2619,47.1444,47.1528,494287.0
2017-02-13 15:30:00,56.15,56.19,56.03,56.11,1114991.0,47.1528,47.1864,47.052,47.1192,1114991.0
2017-02-14 09:30:00,56.02,56.37,56.02,56.27,585189.0,47.0436,47.3375,47.0436,47.2535,585189.0
2017-02-14 10:00:00,56.27,56.42,56.24,56.31,555822.0,47.2535,47.3795,47.2284,47.2871,555822.0
2017-02-14 10:30:00,56.31,56.36,56.22,56.31,388597.0,47.2871,47.3291,47.2116,47.2871,388597.0
2017-02-14 11:00:00,56.3,56.33,56.19,56.3,594730.0,47.2787,47.3039,47.1864,47.2787,594730.0
2017-02-14 11:30:00,56.3,56.34,56.21,56.22,510216.0,47.2787,47.3123,47.2032,47.2116,510216.0
2017-02-14 12:00:00,56.23,56.32,56.19,56.28,456046.0,47.22,47.2955,47.1864,47.2619,456046.0
2017-02-14 12:30:00,56.28,56.41,56.16,56.4,600040.0,47.2619,47.3711,47.1612,47.3627,600040.0
2017-02-14 13:00:00,56.4,56.59,56.37,56.58,450156.0,47.3627,47.5223,47.3375,47.5139,450156.0
2017-02-14 13:30:00,56.58,56.6,56.47,56.51,428006.0,47.5139,47.5307,47.4215,47.4551,428006.0
2017-02-14 14:00:00,56.52,56.54,56.45,56.48,408018.0,47.4635,47.4803,47.4047,47.4299,408018.0
2017-02-14 14:30:00,56.48,56.51,56.44,56.49,550752.0,47.4299,47.4551,47.3963,47.4383,550752.0
2017-02-14 15:00:00,56.48,56.5,56.4,56.42,525290.0,47.4299,47.4467,47.3627,47.3795,525290.0
2017-02-14 15:30:00,56.42,56.61,56.41,56.59,1155866.0,47.3795,47.5391,47.3711,47.5223,1155866.0
2017-02-15 09:30:00,56.55,56.58,56.36,56.37,694867.0,47.4887,47.5139,47.3291,47.3375,694867.0
2017-02-15 10:00:00,56.38,56.46,56.3,56.43,365439.0,47.3459,47.4131,47.2787,47.3879,365439.0
2017-02-15 10:30:00,56.43,56.5,56.41,56.5,318414.0,47.3879,47.4467,47.3711,47.4467,318414.0
2017-02-15 11:00:00,56.49,56.74,56.48,56.68,479880.0,47.4383,47.6482,47.4299,47.5978,479880.0
2017-02-15 11:30:00,56.68,56.69,56.55,56.56,344032.0,47.5978,47.6062,47.4887,47.4971,344032.0
2017-02-15 12:00:00,56.56,56.61,56.51,56.55,239739.0,47.4971,47.5391,47.4551,47.4887,239739.0
2017-02-15 12:30:00,56.55,56.63,56.53,56.58,250499.0,47.4887,47.5559,47.4719,47.5139,250499.0
2017-02-15 13:00:00,56.57,56.72,56.56,56.7,309878.0,47.5055,47.6314,47.4971,47.6146,309878.0
2017-02-15 13:30:00,56.69,56.84,56.69,56.8,520276.0,47.6062,47.7322,47.6062,47.6986,520276.0
2017-02-15 14:00:00,56.8,56.84,56.69,56.79,328002.0,47.6986,47.7322,47.6062,47.6902,328002.0
2017-02-15 14:30:00,56.79,56.85,56.75,56.83,326700.0,47.6902,47.7406,47.6566,47.7238,326700.0
2017-02-15 15:00:00,56.84,56.88,56.78,56.82,452003.0,47.7322,47.7658,47.6818,47.7154,452003.0
2017-02-15 15:30:00,56.82,56.87,56.76,56.86,1117284.0,47.7154,47.7574,47.665,47.749,1117284.0
2017-02-16 09:30:00,56.96,56.99,56.6,56.62,697468.0,47.833,47.8582,47.5307,47.5475,697468.0
2017-02-16 10:00:00,56.62,56.87,56.61,56.79,598078.0,47.5475,47.7574,47.5391,47.6902,598078.0
2017-02-16 10:30:00,56.78,56.83,56.53,56.61,490415.0,47.6818,47.7238,47.4719,47.5391,490415.0
2017-02-16 11:00:00,56.6,56.76,56.59,56.76,667859.0,47.5307,47.665,47.5223,47.665,667859.0
2017-02-16 11:30:00,56.76,56.81,56.59,56.75,895788.0,47.665,47.707,47.5223,47.6566,895788.0
2017-02-16 12:00:00,56.75,56.9,56.71,56.87,469809.0,47.6566,47.7826,47.623,47.7574,469809.0
2017-02-16 12:30:00,56.87,56.94,56.83,56.87,404949.0,47.7574,47.8162,47.7238,47.7574,404949.0
2017-02-16 13:00:00,56.86,56.87,56.75,56.81,282127.0,47.749,47.7574,47.6566,47.707,282127.0
2017-02-16 13:30:00,56.81,56.89,56.77,56.85,265766.0,47.707,47.7742,47.6734,47.7406,265766.0
2017-02-16 14:00:00,56.84,56.91,56.82,56.91,314564.0,47.7322,47.791,47.7154,47.791,314564.0
2017-02-16 14:30:00,56.91,56.95,56.81,56.83,340998.0,47.791,47.8246,47.707,47.7238,340998.0
2017-02-16 15:00:00,56.83,56.84,56.76,56.76,562852.0,47.7238,47.7322,47.665,47.665,562852.0
2017-02-16 15:30:00,56.76,56.81,56.67,56.73,1310423.0,47.665,47.707,47.5895,47.6398,1310423.0
2017-02-17 09:30:00,56.8,57.57,56.71,57.4,1689335.0,47.6986,48.3452,47.623,48.2025,1689335.0
2017-02-17 10:00:00,57.4,57.5,57.33,57.44,470197.0,48.2025,48.2865,48.1437,48.2361,470197.0
2017-02-17 10:30:00,57.44,57.47,57.14,57.16,361470.0,48.2361,48.2613,47.9841,48.0009,361470.0
2017-02-17 11:00:00,57.16,57.22,56.95,57.03,416885.0,48.0009,48.0513,47.8246,47.8918,416885.0
2017-02-17 11:30:00,57.03,57.19,56.99,57.14,295035.0,47.8918,48.0261,47.8582,47.9841,295035.0
2017-02-17 12:00:00,57.14,57.19,57.09,57.19,234315.0,47.9841,48.0261,47.9422,48.0261,234315.0
2017-02-17 12:30:00,57.18,57.2,57.07,57.13,244295.0,48.0177,48.0345,47.9254,47.9757,244295.0
2017-02-17 13:00:00,57.13,57.15,57.06,57.1,276817.0,47.9757,47.9925,47.917,47.9506,276817.0
2017-02-17 13:30:00,57.1,57.11,57.0,57.11,390135.0,47.9506,47.9589,47.8666,47.9589,390135.0
2017-02-17 14:00:00,57.11,57.11,57.01,57.06,296064.0,47.9589,47.9589,47.875,47.917,296064.0
2017-02-17 14:30:00,57.06,57.09,57.04,57.08,310416.0,47.917,47.9422,47.9002,47.9338,310416.0
2017-02-17 15:00:00,57.08,57.19,57.07,57.17,608653.0,47.9338,48.0261,47.9254,48.0093,608653.0
2017-02-17 15:30:00,57.18,57.35,57.13,57.35,1702239.0,48.0177,48.1605,47.9757,48.1605,1702239.0
2017-02-21 09:30:00,57.41,57.8,57.4,57.7,985834.0,48.2109,48.5384,48.2025,48.4544,985834.0
2017-02-21 10:00:00,57.7,57.81,57.68,57.73,436265.0,48.4544,48.5468,48.4376,48.4796,436265.0
2017-02-21 10:30:00,57.73,57.75,57.65,57.65,349994.0,48.4796,48.4964,48.4124,48.4124,349994.0
2017-02-21 11:00:00,57.64,57.7,57.56,57.6,424683.0,48.404,48.4544,48.3368,48.3704,424683.0
2017-02-21 11:30:00,57.6,57.65,57.53,57.53,311466.0,48.3704,48.4124,48.3116,48.3116,311466.0
2017-02-21 12:00:00,57.53,57.58,57.49,57.55,352424.0,48.3116,48.3536,48.2781,48.3284,352424.0
2017-02-21 12:30:00,57.56,57.57,57.43,57.47,382638.0,48.3368,48.3452,48.2277,48.2613,382638.0
2017-02-21 13:00:00,57.47,57.5,57.44,57.5,283089.0,48.2613,48.2865,48.2361,48.2865,283089.0
2017-02-21 13:30:00,57.5,57.52,57.42,57.44,297715.0,48.2865,48.3033,48.2193,48.2361,297715.0
2017-02-21 14:00:00,57.45,57.56,57.41,57.53,328549.0,48.2445,48.3368,48.2109,48.3116,328549.0
2017-02-21 14:30:00,57.52,57.57,57.48,57.48,349955.0,48.3033,48.3452,48.2697,48.2697,349955.0
2017-02-21 15:00:00,57.48,57.55,57.44,57.45,476179.0,48.2697,48.3284,48.2361,48.2445,476179.0
2017-02-21 15:30:00,57.44,57.56,57.41,57.55,1260077.0,48.2361,48.3368,48.2109,48.3284,1260077.0
2017-02-22 09:30:00,57.48,57.85,57.47,57.74,1047082.0,48.2697,48.5804,48.2613,48.488,1047082.0
2017-02-22 10:00:00,57.74,57.74,57.56,57.62,456551.0,48.488,48.488,48.3368,48.3872,456551.0
2017-02-22 10:30:00,57.61,57.63,57.37,57.39,544142.0,48.3788,48.3956,48.1773,48.1941,544142.0
2017-02-22 11:00:00,57.4,57.48,57.35,57.45,450100.0,48.2025,48.2697,48.1605,48.2445,450100.0
2017-02-22 11:30:00,57.44,57.51,57.39,57.39,396867.0,48.2361,48.2949,48.1941,48.1941,396867.0
2017-02-22 12:00:00,57.39,57.58,57.37,57.55,259555.0,48.1941,48.3536,48.1773,48.3284,259555.0
2017-02-22 12:30:00,57.54,57.59,57.5,57.57,259739.0,48.32,48.362,48.2865,48.3452,259739.0
2017-02-22 13:00:00,57.57,57.59,57.52,57.55,250900.0,48.3452,48.362,48.3033,48.3284,250900.0
2017-02-22 13:30:00,57.55,57.6,57.49,57.49,266055.0,48.3284,48.3704,48.2781,48.2781,266055.0
2017-02-22 14:00:00,57.48,57.55,57.43,57.52,460191.0,48.2697,48.3284,48.2277,48.3033,460191.0
2017-02-22 14:30:00,57.52,57.53,57.42,57.43,352898.0,48.3033,48.3116,48.2193,48.2277,352898.0
2017-02-22 15:00:00,57.42,57.45,57.37,57.45,427088.0,48.2193,48.2445,48.1773,48.2445,427088.0
2017-02-22 15:30:00,57.45,57.57,57.42,57.57,1179463.0,48.2445,48.3452,48.2193,48.3452,1179463.0
2017-02-23 09:30:00,57.6,57.67,57.43,57.5,560204.0,48.3704,48.4292,48.2277,48.2865,560204.0
2017-02-23 10:00:00,57.51,57.59,57.4,57.52,515706.0,48.2949,48.362,48.2025,48.3033,515706.0
2017-02-23 10:30:00,57.52,57.58,57.39,57.53,523967.0,48.3033,48.3536,48.1941,48.3116,523967.0
2017-02-23 11:00:00,57.52,57.68,57.5,57.54,558471.0,48.3033,48.4376,48.2865,48.32,558471.0
2017-02-23 11:30:00,57.54,57.64,57.51,57.62,307136.0,48.32,48.404,48.2949,48.3872,307136.0
2017-02-23 12:00:00,57.62,57.68,57.56,57.65,289353.0,48.3872,48.4376,48.3368,48.4124,289353.0
2017-02-23 12:30:00,57.66,57.74,57.64,57.68,279208.0,48.4208,48.488,48.404,48.4376,279208.0
2017-02-23 13:00:00,57.69,57.77,57.65,57.69,299797.0,48.446,48.5132,48.4124,48.446,299797.0
2017-02-23 13:30:00,57.69,57.75,57.66,57.7,234183.0,48.446,48.4964,48.4208,48.4544,234183.0
2017-02-23 14:00:00,57.71,57.79,57.67,57.76,282451.0,48.4628,48.53,48.4292,48.5048,282451.0
2017-02-23 14:30:00,57.76,57.77,57.65,57.69,339634.0,48.5048,48.5132,48.4124,48.446,339634.0
2017-02-23 15:00:00,57.7,57.73,57.63,57.66,361806.0,48.4544,48.4796,48.3956,48.4208,361806.0
2017-02-23 15:30:00,57.66,57.71,57.54,57.64,812103.0,48.4208,48.4628,48.32,48.404,812103.0
2017-02-24 09:30:00,57.6,57.71,57.35,57.41,962032.0,48.3704,48.4628,48.1605,48.2109,962032.0
2017-02-24 10:00:00,57.42,57.48,57.25,57.3,674433.0,48.2193,48.2697,48.0765,48.1185,674433.0
2017-02-24 10:30:00,57.3,57.37,57.24,57.26,596410.0,48.1185,48.1773,48.0681,48.0849,596410.0
2017-02-24 11:00:00,57.26,57.37,57.2,57.28,554897.0,48.0849,48.1773,48.0345,48.1017,554897.0
2017-02-24 11:30:00,57.29,57.32,57.14,57.24,414958.0,48.1101,48.1353,47.9841,48.0681,414958.0
2017-02-24 12:00:00,57.25,57.41,57.22,57.31,412377.0,48.0765,48.2109,48.0513,48.1269,412377.0
2017-02-24 12:30:00,57.31,57.4,57.29,57.39,247072.0,48.1269,48.2025,48.1101,48.1941,247072.0
2017-02-24 13:00:00,57.39,57.41,57.34,57.4,232153.0,48.1941,48.2109,48.1521,48.2025,232153.0
2017-02-24 13:30:00,57.4,57.43,57.37,57.38,241359.0,48.2025,48.2277,48.1773,48.1857,241359.0
2017-02-24 14:00:00,57.37,57.43,57.29,57.33,334249.0,48.1773,48.2277,48.1101,48.1437,334249.0
2017-02-24 14:30:00,57.32,57.35,57.26,57.34,350181.0,48.1353,48.1605,48.0849,48.1521,350181.0
2017-02-24 15:00:00,57.34,57.35,57.26,57.33,412032.0,48.1521,48.1605,48.0849,48.1437,412032.0
2017-02-24 15:30:00,57.33,57.48,57.32,57.48,1209862.0,48.1437,48.2697,48.1353,48.2697,1209862.0
2017-02-27 09:30:00,57.24,57.3,56.95,57.07,831188.0,48.0681,48.1185,47.8246,47.9254,831188.0
2017-02-27 10:00:00,57.07,57.09,56.9,56.91,636863.0,47.9254,47.9422,47.7826,47.791,636863.0
2017-02-27 10:30:00,56.91,56.99,56.82,56.84,513864.0,47.791,47.8582,47.7154,47.7322,513864.0
2017-02-27 11:00:00,56.85,56.88,56.75,56.77,434273.0,47.7406,47.7658,47.6566,47.6734,434273.0
2017-02-27 11:30:00,56.76,56.8,56.73,56.73,296377.0,47.665,47.6986,47.6398,47.6398,296377.0
2017-02-27 12:00:00,56.73,56.79,56.71,56.74,326325.0,47.6398,47.6902,47.623,47.6482,326325.0
2017-02-27 12:30:00,56.73,56.85,56.73,56.8,363125.0,47.6398,47.7406,47.6398,47.6986,363125.0
2017-02-27 13:00:00,56.8,56.82,56.72,56.73,281502.0,47.6986,47.7154,47.6314,47.6398,281502.0
2017-02-27 13:30:00,56.72,56.76,56.67,56.76,324251.0,47.6314,47.665,47.5895,47.665,324251.0
2017-02-27 14:00:00,56.75,56.82,56.74,56.8,388818.0,47.6566,47.7154,47.6482,47.6986,388818.0
2017-02-27 14:30:00,56.8,56.86,56.78,56.83,370251.0,47.6986,47.749,47.6818,47.7238,370251.0
2017-02-27 15:00:00,56.83,56.89,56.82,56.85,419735.0,47.7238,47.7742,47.7154,47.7406,419735.0
2017-02-27 15:30:00,56.85,56.85,56.66,56.78,1482248.0,47.7406,47.7406,47.5811,47.6818,1482248.0
2017-02-28 09:30:00,56.71,57.06,56.55,56.81,806244.0,47.623,47.917,47.4887,47.707,806244.0
2017-02-28 10:00:00,56.81,56.88,56.7,56.71,614244.0,47.707,47.7658,47.6146,47.623,614244.0
2017-02-28 10:30:00,56.71,56.88,56.7,56.87,387171.0,47.623,47.7658,47.6146,47.7574,387171.0
2017-02-28 11:00:00,56.87,56.9,56.81,56.86,559933.0,47.7574,47.7826,47.707,47.749,559933.0
2017-02-28 11:30:00,56.86,56.89,56.78,56.83,365689.0,47.749,47.7742,47.6818,47.7238,365689.0
2017-02-28 12:00:00,56.83,56.83,56.66,56.7,358017.0,47.7238,47.7238,47.5811,47.6146,358017.0
2017-02-28 12:30:00,56.7,56.83,56.68,56.82,292761.0,47.6146,47.7238,47.5978,47.7154,292761.0
2017-02-28 13:00:00,56.83,56.85,56.77,56.84,251077.0,47.7238,47.7406,47.6734,47.7322,251077.0
2017-02-28 13:30:00,56.84,56.99,56.8,56.95,437547.0,47.7322,47.8582,47.6986,47.8246,437547.0
2017-02-28 14:00:00,56.95,57.04,56.93,56.97,356188.0,47.8246,47.9002,47.8078,47.8414,356188.0
2017-02-28 14:30:00,56.97,56.97,56.89,56.93,347330.0,47.8414,47.8414,47.7742,47.8078,347330.0
2017-02-28 15:00:00,56.92,56.96,56.87,56.9,506200.0,47.7994,47.833,47.7574,47.7826,506200.0
2017-02-28 15:30:00,56.91,56.91,56.79,56.88,1306658.0,47.791,47.791,47.6902,47.7658,1306658.0
2017-03-01 09:30:00,57.27,57.4,56.94,57.22,635034.0,48.0933,48.2025,47.8162,48.0513,635034.0
2017-03-01 10:00:00,57.23,57.4,57.23,57.31,509719.0,48.0597,48.2025,48.0597,48.1269,509719.0
2017-03-01 10:30:00,57.31,57.31,56.99,57.14,464023.0,48.1269,48.1269,47.8582,47.9841,464023.0
2017-03-01 11:00:00,57.13,57.17,57.08,57.15,303029.0,47.9757,48.0093,47.9338,47.9925,303029.0
2017-03-01 11:30:00,57.16,57.25,57.08,57.15,322205.0,48.0009,48.0765,47.9338,47.9925,322205.0
2017-03-01 12:00:00,57.16,57.38,57.15,57.26,340259.0,48.0009,48.1857,47.9925,48.0849,340259.0
2017-03-01 12:30:00,57.27,57.28,57.12,57.18,320800.0,48.0933,48.1017,47.9673,48.0177,320800.0
2017-03-01 13:00:00,57.18,57.21,57.11,57.13,251359.0,48.0177,48.0429,47.9589,47.9757,251359.0
2017-03-01 13:30:00,57.13,57.13,57.03,57.09,322157.0,47.9757,47.9757,47.8918,47.9422,322157.0
2017-03-01 14:00:00,57.1,57.18,57.05,57.14,398056.0,47.9506,48.0177,47.9086,47.9841,398056.0
2017-03-01 14:30:00,57.14,57.24,57.08,57.23,341708.0,47.9841,48.0681,47.9338,48.0597,341708.0
2017-03-01 15:00:00,57.23,57.27,57.2,57.24,329136.0,48.0597,48.0933,48.0345,48.0681,329136.0
2017-03-01 15:30:00,57.23,57.29,57.11,57.12,1185830.0,48.0597,48.1101,47.9589,47.9673,1185830.0
2017-03-02 09:30:00,57.07,57.19,56.85,57.1,579666.0,47.9254,48.0261,47.7406,47.9506,579666.0
2017-03-02 10:00:00,57.1,57.16,56.98,57.0,483596.0,47.9506,48.0009,47.8498,47.8666,483596.0
2017-03-02 10:30:00,57.0,57.06,56.94,56.95,297524.0,47.8666,47.917,47.8162,47.8246,297524.0
2017-03-02 11:00:00,56.94,57.07,56.9,57.01,603123.0,47.8162,47.9254,47.7826,47.875,603123.0
2017-03-02 11:30:00,57.01,57.01,56.9,57.0,242496.0,47.875,47.875,47.7826,47.8666,242496.0
2017-03-02 12:00:00,57.0,57.15,56.99,57.07,485286.0,47.8666,47.9925,47.8582,47.9254,485286.0
2017-03-02 12:30:00,57.07,57.07,56.98,57.03,194589.0,47.9254,47.9254,47.8498,47.8918,194589.0
2017-03-02 13:00:00,57.02,57.04,56.96,56.97,180458.0,47.8834,47.9002,47.833,47.8414,180458.0
2017-03-02 13:30:00,56.97,57.04,56.95,57.03,245021.0,47.8414,47.9002,47.8246,47.8918,245021.0
2017-03-02 14:00:00,57.03,57.1,57.0,57.07,261241.0,47.8918,47.9506,47.8666,47.9254,261241.0
2017-03-02 14:30:00,57.06,57.07,56.98,57.0,504497.0,47.917,47.9254,47.8498,47.8666,504497.0
2017-03-02 15:00:00,56.99,57.01,56.89,56.95,431618.0,47.8582,47.875,47.7742,47.8246,431618.0
2017-03-02 15:30:00,56.95,57.14,56.94,57.11,1182133.0,47.8246,47.9841,47.8162,47.9589,1182133.0
2017-03-03 09:30:00,56.7,57.17,56.7,56.87,681044.0,47.6146,48.0093,47.6146,47.7574,681044.0
2017-03-03 10:00:00,56.87,56.89,56.74,56.84,415446.0,47.7574,47.7742,47.6482,47.7322,415446.0
2017-03-03 10:30:00,56.83,56.96,56.78,56.83,430476.0,47.7238,47.833,47.6818,47.7238,430476.0
2017-03-03 11:00:00,56.82,56.92,56.79,56.85,290045.0,47.7154,47.7994,47.6902,47.7406,290045.0
2017-03-03 11:30:00,56.86,57.0,56.85,56.95,255478.0,47.749,47.8666,47.7406,47.8246,255478.0
2017-03-03 12:00:00,56.94,57.0,56.93,57.0,217578.0,47.8162,47.8666,47.8078,47.8666,217578.0
2017-03-03 12:30:00,57.0,57.1,56.99,57.02,214937.0,47.8666,47.9506,47.8582,47.8834,214937.0
2017-03-03 13:00:00,57.01,57.07,56.93,56.98,254456.0,47.875,47.9254,47.8078,47.8498,254456.0
2017-03-03 13:30:00,56.98,57.05,56.97,57.01,240479.0,47.8498,47.9086,47.8414,47.875,240479.0
2017-03-03 14:00:00,57.01,57.06,56.97,57.0,244252.0,47.875,47.917,47.8414,47.8666,244252.0
2017-03-03 14:30:00,56.99,57.16,56.99,57.14,634980.0,47.8582,48.0009,47.8582,47.9841,634980.0
2017-03-03 15:00:00,57.13,57.14,57.02,57.13,476401.0,47.9757,47.9841,47.8834,47.9757,476401.0
2017-03-03 15:30:00,57.14,57.26,57.07,57.09,1906013.0,47.9841,48.0849,47.9254,47.9422,1906013.0
2017-03-06 09:30:00,56.76,56.8,56.39,56.69,1100074.0,47.665,47.6986,47.3543,47.6062,1100074.0
2017-03-06 10:00:00,56.68,56.69,56.42,56.46,739118.0,47.5978,47.6062,47.3795,47.4131,739118.0
2017-03-06 10:30:00,56.46,56.55,56.46,56.53,355996.0,47.4131,47.4887,47.4131,47.4719,355996.0
2017-03-06 11:00:00,56.53,56.55,56.47,56.53,524866.0,47.4719,47.4887,47.4215,47.4719,524866.0
2017-03-06 11:30:00,56.52,56.55,56.33,56.36,528574.0,47.4635,47.4887,47.3039,47.3291,528574.0
2017-03-06 12:00:00,56.35,56.81,56.35,56.79,1332717.0,47.3207,47.707,47.3207,47.6902,1332717.0
2017-03-06 12:30:00,56.79,56.79,56.65,56.69,551941.0,47.6902,47.6902,47.5727,47.6062,551941.0
2017-03-06 13:00:00,56.69,56.8,56.68,56.74,497302.0,47.6062,47.6986,47.5978,47.6482,497302.0
2017-03-06 13:30:00,56.74,56.77,56.6,56.65,341931.0,47.6482,47.6734,47.5307,47.5727,341931.0
2017-03-06 14:00:00,56.66,56.7,56.6,56.69,378464.0,47.5811,47.6146,47.5307,47.6062,378464.0
2017-03-06 14:30:00,56.69,56.7,56.61,56.69,409703.0,47.6062,47.6146,47.5391,47.6062,409703.0
2017-03-06 15:00:00,56.69,56.74,56.66,56.71,445661.0,47.6062,47.6482,47.5811,47.623,445661.0
2017-03-06 15:30:00,56.71,56.8,56.65,56.68,802746.0,47.623,47.6986,47.5727,47.5978,802746.0
2017-03-07 09:30:00,56.58,56.75,56.5,56.54,668972.0,47.5139,47.6566,47.4467,47.4803,668972.0
2017-03-07 10:00:00,56.54,56.6,56.42,56.54,518798.0,47.4803,47.5307,47.3795,47.4803,518798.0
2017-03-07 10:30:00,56.55,56.6,56.47,56.48,506442.0,47.4887,47.5307,47.4215,47.4299,506442.0
2017-03-07 11:00:00,56.48,56.52,56.33,56.33,542222.0,47.4299,47.4635,47.3039,47.3039,542222.0
2017-03-07 11:30:00,56.33,56.37,56.11,56.17,1237860.0,47.3039,47.3375,47.1192,47.1696,1237860.0
2017-03-07 12:00:00,56.16,56.27,56.02,56.13,1351098.0,47.1612,47.2535,47.0436,47.136,1351098.0
2017-03-07 12:30:00,56.13,56.18,56.07,56.08,378486.0,47.136,47.178,47.0856,47.094,378486.0
2017-03-07 13:00:00,56.09,56.17,56.06,56.06,372737.0,47.1024,47.1696,47.0772,47.0772,372737.0
2017-03-07 13:30:00,56.07,56.1,56.03,56.1,327372.0,47.0856,47.1108,47.052,47.1108,327372.0
2017-03-07 14:00:00,56.09,56.31,56.09,56.24,695515.0,47.1024,47.2871,47.1024,47.2284,695515.0
2017-03-07 14:30:00,56.23,56.28,56.2,56.25,363691.0,47.22,47.2619,47.1948,47.2368,363691.0
2017-03-07 15:00:00,56.26,56.28,56.21,56.22,387364.0,47.2451,47.2619,47.2032,47.2116,387364.0
2017-03-07 15:30:00,56.23,56.23,56.02,56.2,1914166.0,47.22,47.22,47.0436,47.1948,1914166.0
2017-03-08 09:30:00,56.15,56.35,56.09,56.21,1055678.0,47.1528,47.3207,47.1024,47.2032,1055678.0
2017-03-08 10:00:00,56.21,56.24,56.02,56.13,1150797.0,47.2032,47.2284,47.0436,47.136,1150797.0
2017-03-08 10:30:00,56.13,56.16,55.97,56.03,682035.0,47.136,47.1612,47.0016,47.052,682035.0
2017-03-08 11:00:00,56.02,56.28,56.02,56.22,493834.0,47.0436,47.2619,47.0436,47.2116,493834.0
2017-03-08 11:30:00,56.23,56.23,56.12,56.22,368581.0,47.22,47.22,47.1276,47.2116,368581.0
2017-03-08 12:00:00,56.23,56.23,56.13,56.17,518134.0,47.22,47.22,47.136,47.1696,518134.0
2017-03-08 12:30:00,56.17,56.18,56.05,56.18,299496.0,47.1696,47.178,47.0688,47.178,299496.0
2017-03-08 13:00:00,56.18,56.26,55.83,55.92,926051.0,47.178,47.2451,46.8841,46.9596,926051.0
2017-03-08 13:30:00,55.92,56.0,55.85,55.86,897679.0,46.9596,47.0268,46.9008,46.9092,897679.0
2017-03-08 14:00:00,55.85,55.87,55.54,55.64,1075465.0,46.9008,46.9176,46.6405,46.7245,1075465.0
2017-03-08 14:30:00,55.64,55.75,55.58,55.73,950999.0,46.7245,46.8169,46.6741,46.8001,950999.0
2017-03-08 15:00:00,55.73,55.87,55.73,55.83,701801.0,46.8001,46.9176,46.8001,46.8841,701801.0
2017-03-08 15:30:00,55.83,55.87,55.65,55.74,2170115.0,46.8841,46.9176,46.7329,46.8085,2170115.0
2017-03-09 09:30:00,55.75,55.8,55.04,55.09,1829823.0,46.8169,46.8589,46.2206,46.2626,1829823.0
2017-03-09 10:00:00,55.1,55.22,54.89,54.9,1530778.0,46.271,46.3718,46.0947,46.1031,1530778.0
2017-03-09 10:30:00,54.91,55.01,54.81,54.9,951512.0,46.1115,46.1954,46.0275,46.1031,951512.0
2017-03-09 11:00:00,54.9,55.08,54.86,55.08,890527.0,46.1031,46.2542,46.0695,46.2542,890527.0
2017-03-09 11:30:00,55.08,55.08,54.83,54.87,842577.0,46.2542,46.2542,46.0443,46.0779,842577.0
2017-03-09 12:00:00,54.86,55.13,54.85,55.07,1122274.0,46.0695,46.2962,46.0611,46.2458,1122274.0
2017-03-09 12:30:00,55.07,55.07,54.9,54.93,709568.0,46.2458,46.2458,46.1031,46.1283,709568.0
2017-03-09 13:00:00,54.92,55.13,54.92,55.1,1060733.0,46.1199,46.2962,46.1199,46.271,1060733.0
2017-03-09 13:30:00,55.1,55.24,55.03,55.16,1203618.0,46.271,46.3886,46.2122,46.3214,1203618.0
2017-03-09 14:00:00,55.16,55.18,55.04,55.06,1076563.0,46.3214,46.3382,46.2206,46.2374,1076563.0
2017-03-09 14:30:00,55.06,55.12,54.96,55.07,1134646.0,46.2374,46.2878,46.1535,46.2458,1134646.0
2017-03-09 15:00:00,55.07,55.1,55.01,55.08,1042606.0,46.2458,46.271,46.1954,46.2542,1042606.0
2017-03-09 15:30:00,55.08,55.2,55.07,55.19,2392121.0,46.2542,46.355,46.2458,46.3466,2392121.0
2017-03-10 09:30:00,55.38,55.4,53.1,55.14,1319679.0,46.5062,46.523,44.5915,46.3046,1319679.0
2017-03-10 10:00:00,55.15,55.16,55.01,55.1,804369.0,46.313,46.3214,46.1954,46.271,804369.0
2017-03-10 10:30:00,55.1,55.2,54.72,54.88,1198485.0,46.271,46.355,45.9519,46.0863,1198485.0
2017-03-10 11:00:00,54.88,54.98,54.8,54.89,532230.0,46.0863,46.1703,46.0191,46.0947,532230.0
2017-03-10 11:30:00,54.9,54.93,54.76,54.79,1020858.0,46.1031,46.1283,45.9855,46.0107,1020858.0
2017-03-10 12:00:00,54.79,54.79,54.53,54.61,881763.0,46.0107,46.0107,45.7924,45.8595,881763.0
2017-03-10 12:30:00,54.61,54.63,54.51,54.55,709619.0,45.8595,45.8763,45.7756,45.8092,709619.0
2017-03-10 13:00:00,54.55,54.57,54.45,54.52,603131.0,45.8092,45.8259,45.7252,45.784,603131.0
2017-03-10 13:30:00,54.53,54.57,54.43,54.47,458141.0,45.7924,45.8259,45.7084,45.742,458141.0
2017-03-10 14:00:00,54.48,54.58,54.43,54.52,971841.0,45.7504,45.8343,45.7084,45.784,971841.0
2017-03-10 14:30:00,54.52,54.58,54.5,54.52,659046.0,45.784,45.8343,45.7672,45.784,659046.0
2017-03-10 15:00:00,54.52,54.55,54.41,54.5,724107.0,45.784,45.8092,45.6916,45.7672,724107.0
2017-03-10 15:30:00,54.51,54.54,54.44,54.54,1915559.0,45.7756,45.8008,45.7168,45.8008,1915559.0
2017-03-13 09:30:00,54.57,54.89,54.4,54.69,954478.0,45.8259,46.0947,45.6832,45.9267,954478.0
2017-03-13 10:00:00,54.69,54.75,54.54,54.58,489200.0,45.9267,45.9771,45.8008,45.8343,489200.0
2017-03-13 10:30:00,54.58,54.59,54.41,54.5,577539.0,45.8343,45.8427,45.6916,45.7672,577539.0
2017-03-13 11:00:00,54.5,54.52,54.46,54.47,398509.0,45.7672,45.784,45.7336,45.742,398509.0
2017-03-13 11:30:00,54.47,54.5,54.41,54.48,672731.0,45.742,45.7672,45.6916,45.7504,672731.0
2017-03-13 12:00:00,54.48,54.55,54.44,54.46,499284.0,45.7504,45.8092,45.7168,45.7336,499284.0
2017-03-13 12:30:00,54.45,54.5,54.43,54.48,307239.0,45.7252,45.7672,45.7084,45.7504,307239.0
2017-03-13 13:00:00,54.49,54.51,54.45,54.5,264919.0,45.7588,45.7756,45.7252,45.7672,264919.0
2017-03-13 13:30:00,54.51,54.55,54.46,54.55,349836.0,45.7756,45.8092,45.7336,45.8092,349836.0
2017-03-13 14:00:00,54.55,54.55,54.48,54.5,388083.0,45.8092,45.8092,45.7504,45.7672,388083.0
2017-03-13 14:30:00,54.5,54.57,54.49,54.55,313612.0,45.7672,45.8259,45.7588,45.8092,313612.0
2017-03-13 15:00:00,54.55,54.68,54.54,54.65,630433.0,45.8092,45.9183,45.8008,45.8931,630433.0
2017-03-13 15:30:00,54.65,54.67,54.57,54.62,1720580.0,45.8931,45.9099,45.8259,45.8679,1720580.0
2017-03-14 09:30:00,54.62,54.74,54.45,54.45,540002.0,45.8679,45.9687,45.7252,45.7252,540002.0
2017-03-14 10:00:00,54.46,54.52,54.36,54.39,400178.0,45.7336,45.784,45.6496,45.6748,400178.0
2017-03-14 10:30:00,54.39,54.41,54.32,54.33,382758.0,45.6748,45.6916,45.616,45.6244,382758.0
2017-03-14 11:00:00,54.34,54.44,54.29,54.41,329792.0,45.6328,45.7168,45.5908,45.6916,329792.0
2017-03-14 11:30:00,54.42,54.45,54.34,54.35,465920.0,45.7,45.7252,45.6328,45.6412,465920.0
2017-03-14 12:00:00,54.35,54.38,54.27,54.32,324385.0,45.6412,45.6664,45.574,45.616,324385.0
2017-03-14 12:30:00,54.32,54.33,54.29,54.3,308332.0,45.616,45.6244,45.5908,45.5992,308332.0
2017-03-14 13:00:00,54.3,54.36,54.29,54.34,627457.0,45.5992,45.6496,45.5908,45.6328,627457.0
2017-03-14 13:30:00,54.33,54.35,54.26,54.26,373397.0,45.6244,45.6412,45.5656,45.5656,373397.0
2017-03-14 14:00:00,54.27,54.27,54.21,54.25,264575.0,45.574,45.574,45.5236,45.5572,264575.0
2017-03-14 14:30:00,54.25,54.31,54.24,54.27,298004.0,45.5572,45.6076,45.5488,45.574,298004.0
2017-03-14 15:00:00,54.27,54.3,54.24,54.24,479850.0,45.574,45.5992,45.5488,45.5488,479850.0
2017-03-14 15:30:00,54.24,54.29,54.19,54.26,1716730.0,45.5488,45.5908,45.5068,45.5656,1716730.0
2017-03-15 09:30:00,54.39,54.49,54.11,54.21,792738.0,45.6748,45.7588,45.4397,45.5236,792738.0
2017-03-15 10:00:00,54.21,54.26,54.15,54.23,361385.0,45.5236,45.5656,45.4732,45.5404,361385.0
2017-03-15 10:30:00,54.23,54.23,54.09,54.19,547808.0,45.5404,45.5404,45.4229,45.5068,547808.0
2017-03-15 11:00:00,54.18,54.33,54.17,54.31,338099.0,45.4984,45.6244,45.49,45.6076,338099.0
2017-03-15 11:30:00,54.32,54.44,54.25,54.35,497328.0,45.616,45.7168,45.5572,45.6412,497328.0
2017-03-15 12:00:00,54.36,54.51,54.35,54.48,310314.0,45.6496,45.7756,45.6412,45.7504,310314.0
2017-03-15 12:30:00,54.48,54.53,54.44,54.52,311077.0,45.7504,45.7924,45.7168,45.784,311077.0
2017-03-15 13:00:00,54.52,54.53,54.47,54.49,257620.0,45.784,45.7924,45.742,45.7588,257620.0
2017-03-15 13:30:00,54.49,54.49,54.38,54.38,307644.0,45.7588,45.7588,45.6664,45.6664,307644.0
2017-03-15 14:00:00,54.38,54.58,54.38,54.5,638336.0,45.6664,45.8343,45.6664,45.7672,638336.0
2017-03-15 14:30:00,54.49,54.58,54.38,54.49,595702.0,45.7588,45.8343,45.6664,45.7588,595702.0
2017-03-15 15:00:00,54.5,54.58,54.46,54.55,671362.0,45.7672,45.8343,45.7336,45.8092,671362.0
2017-03-15 15:30:00,54.56,54.65,54.51,54.53,1440676.0,45.8175,45.8931,45.7756,45.7924,1440676.0
2017-03-16 09:30:00,54.85,54.99,54.76,54.83,1037793.0,46.0611,46.1786,45.9855,46.0443,1037793.0
2017-03-16 10:00:00,54.82,54.95,54.7,54.83,505787.0,46.0359,46.1451,45.9351,46.0443,505787.0
2017-03-16 10:30:00,54.83,54.85,54.74,54.79,561032.0,46.0443,46.0611,45.9687,46.0107,561032.0
2017-03-16 11:00:00,54.78,54.79,54.66,54.69,376617.0,46.0023,46.0107,45.9015,45.9267,376617.0
2017-03-16 11:30:00,54.69,54.78,54.67,54.78,658103.0,45.9267,46.0023,45.9099,46.0023,658103.0
2017-03-16 12:00:00,54.78,54.94,54.77,54.92,571027.0,46.0023,46.1367,45.9939,46.1199,571027.0
2017-03-16 12:30:00,54.93,54.93,54.81,54.84,359798.0,46.1283,46.1283,46.0275,46.0527,359798.0
2017-03-16 13:00:00,54.84,54.85,54.76,54.79,335718.0,46.0527,46.0611,45.9855,46.0107,335718.0
2017-03-16 13:30:00,54.79,54.86,54.76,54.78,250507.0,46.0107,46.0695,45.9855,46.0023,250507.0
2017-03-16 14:00:00,54.79,54.85,54.77,54.83,295064.0,46.0107,46.0611,45.9939,46.0443,295064.0
2017-03-16 14:30:00,54.82,54.85,54.74,54.8,339822.0,46.0359,46.0611,45.9687,46.0191,339822.0
2017-03-16 15:00:00,54.79,54.86,54.73,54.84,397635.0,46.0107,46.0695,45.9603,46.0527,397635.0
2017-03-16 15:30:00,54.84,54.9,54.78,54.8,1167266.0,46.0527,46.1031,46.0023,46.0191,1167266.0
2017-03-17 09:30:00,54.95,55.61,54.95,55.6,4129421.0,46.1451,46.6993,46.1451,46.6909,4129421.0
2017-03-17 10:00:00,55.6,55.95,55.57,55.81,1453305.0,46.6909,46.9848,46.6657,46.8673,1453305.0
2017-03-17 10:30:00,55.81,55.89,55.65,55.69,579994.0,46.8673,46.9344,46.7329,46.7665,579994.0
2017-03-17 11:00:00,55.69,55.83,55.64,55.83,404752.0,46.7665,46.8841,46.7245,46.8841,404752.0
2017-03-17 11:30:00,55.83,55.92,55.79,55.85,472445.0,46.8841,46.9596,46.8505,46.9008,472445.0
2017-03-17 12:00:00,55.85,55.86,55.69,55.7,475337.0,46.9008,46.9092,46.7665,46.7749,475337.0
2017-03-17 12:30:00,55.7,55.75,55.62,55.72,360625.0,46.7749,46.8169,46.7077,46.7917,360625.0
2017-03-17 13:00:00,55.71,55.75,55.68,55.74,327436.0,46.7833,46.8169,46.7581,46.8085,327436.0
2017-03-17 13:30:00,55.75,55.96,55.71,55.95,461495.0,46.8169,46.9932,46.7833,46.9848,461495.0
2017-03-17 14:00:00,55.95,56.13,55.94,55.98,737104.0,46.9848,47.136,46.9764,47.01,737104.0
2017-03-17 14:30:00,55.97,56.04,55.96,56.02,513705.0,47.0016,47.0604,46.9932,47.0436,513705.0
2017-03-17 15:00:00,56.02,56.02,55.88,55.94,643904.0,47.0436,47.0436,46.926,46.9764,643904.0
2017-03-17 15:30:00,55.93,55.95,55.77,55.79,1799325.0,46.968,46.9848,46.8337,46.8505,1799325.0
2017-03-20 09:30:00,55.87,56.05,55.69,55.8,736124.0,46.9176,47.0688,46.7665,46.8589,736124.0
2017-03-20 10:00:00,55.8,55.99,55.79,55.99,488408.0,46.8589,47.0184,46.8505,47.0184,488408.0
2017-03-20 10:30:00,55.98,55.99,55.89,55.91,519881.0,47.01,47.0184,46.9344,46.9512,519881.0
2017-03-20 11:00:00,55.9,55.98,55.82,55.93,390812.0,46.9428,47.01,46.8757,46.968,390812.0
2017-03-20 11:30:00,55.92,56.04,55.88,56.0,383873.0,46.9596,47.0604,46.926,47.0268,383873.0
2017-03-20 12:00:00,55.99,56.0,55.9,55.9,628030.0,47.0184,47.0268,46.9428,46.9428,628030.0
2017-03-20 12:30:00,55.91,55.97,55.87,55.91,355737.0,46.9512,47.0016,46.9176,46.9512,355737.0
2017-03-20 13:00:00,55.91,55.92,55.73,55.75,263310.0,46.9512,46.9596,46.8001,46.8169,263310.0
2017-03-20 13:30:00,55.76,55.81,55.62,55.68,300419.0,46.8253,46.8673,46.7077,46.7581,300419.0
2017-03-20 14:00:00,55.68,55.69,55.61,55.65,301532.0,46.7581,46.7665,46.6993,46.7329,301532.0
2017-03-20 14:30:00,55.64,55.65,55.51,55.61,398126.0,46.7245,46.7329,46.6153,46.6993,398126.0
2017-03-20 15:00:00,55.62,55.73,55.6,55.73,345136.0,46.7077,46.8001,46.6909,46.8001,345136.0
2017-03-20 15:30:00,55.72,55.86,55.71,55.81,1172052.0,46.7917,46.9092,46.7833,46.8673,1172052.0
2017-03-21 09:30:00,56.05,56.45,56.05,56.44,862704.0,47.0688,47.4047,47.0688,47.3963,862704.0
2017-03-21 10:00:00,56.45,56.45,55.96,55.98,641055.0,47.4047,47.4047,46.9932,47.01,641055.0
2017-03-21 10:30:00,55.98,56.03,55.75,55.77,481103.0,47.01,47.052,46.8169,46.8337,481103.0
2017-03-21 11:00:00,55.77,55.94,55.73,55.8,494923.0,46.8337,46.9764,46.8001,46.8589,494923.0
2017-03-21 11:30:00,55.8,55.83,55.69,55.76,470755.0,46.8589,46.8841,46.7665,46.8253,470755.0
2017-03-21 12:00:00,55.76,55.82,55.71,55.78,312223.0,46.8253,46.8757,46.7833,46.8421,312223.0
2017-03-21 12:30:00,55.78,55.8,55.69,55.77,291351.0,46.8421,46.8589,46.7665,46.8337,291351.0
2017-03-21 13:00:00,55.77,55.86,55.73,55.84,339790.0,46.8337,46.9092,46.8001,46.8924,339790.0
2017-03-21 13:30:00,55.85,55.85,55.66,55.68,284710.0,46.9008,46.9008,46.7413,46.7581,284710.0
2017-03-21 14:00:00,55.68,55.76,55.63,55.73,336517.0,46.7581,46.8253,46.7161,46.8001,336517.0
2017-03-21 14:30:00,55.72,55.74,55.57,55.63,654003.0,46.7917,46.8085,46.6657,46.7161,654003.0
2017-03-21 15:00:00,55.63,55.7,55.59,55.7,472017.0,46.7161,46.7749,46.6825,46.7749,472017.0
2017-03-21 15:30:00,55.7,55.7,55.48,55.54,1329830.0,46.7749,46.7749,46.5901,46.6405,1329830.0
2017-03-22 09:30:00,55.68,55.95,55.54,55.6,831021.0,46.7581,46.9848,46.6405,46.6909,831021.0
2017-03-22 10:00:00,55.6,55.62,55.51,55.59,390964.0,46.6909,46.7077,46.6153,46.6825,390964.0
2017-03-22 10:30:00,55.59,55.84,55.53,55.8,646786.0,46.6825,46.8924,46.6321,46.8589,646786.0
2017-03-22 11:00:00,55.8,56.0,55.73,55.9,529084.0,46.8589,47.0268,46.8001,46.9428,529084.0
2017-03-22 11:30:00,55.9,55.95,55.87,55.93,311347.0,46.9428,46.9848,46.9176,46.968,311347.0
2017-03-22 12:00:00,55.93,55.96,55.78,55.9,446234.0,46.968,46.9932,46.8421,46.9428,446234.0
2017-03-22 12:30:00,55.9,55.96,55.88,55.93,270557.0,46.9428,46.9932,46.926,46.968,270557.0
2017-03-22 13:00:00,55.93,56.04,55.83,55.99,462266.0,46.968,47.0604,46.8841,47.0184,462266.0
2017-03-22 13:30:00,55.98,56.0,55.72,55.74,609123.0,47.01,47.0268,46.7917,46.8085,609123.0
2017-03-22 14:00:00,55.74,55.86,55.74,55.83,300971.0,46.8085,46.9092,46.8085,46.8841,300971.0
2017-03-22 14:30:00,55.83,55.92,55.81,55.9,489855.0,46.8841,46.9596,46.8673,46.9428,489855.0
2017-03-22 15:00:00,55.9,55.94,55.85,55.87,364440.0,46.9428,46.9764,46.9008,46.9176,364440.0
2017-03-22 15:30:00,55.88,55.93,55.82,55.89,866689.0,46.926,46.968,46.8757,46.9344,866689.0
2017-03-23 09:30:00,56.15,56.21,55.83,55.91,745933.0,47.1528,47.2032,46.8841,46.9512,745933.0
2017-03-23 10:00:00,55.91,56.19,55.91,56.11,463065.0,46.9512,47.1864,46.9512,47.1192,463065.0
2017-03-23 10:30:00,56.11,56.25,56.02,56.23,387849.0,47.1192,47.2368,47.0436,47.22,387849.0
2017-03-23 11:00:00,56.22,56.43,56.2,56.34,521287.0,47.2116,47.3879,47.1948,47.3123,521287.0
2017-03-23 11:30:00,56.34,56.35,56.19,56.25,299084.0,47.3123,47.3207,47.1864,47.2368,299084.0
2017-03-23 12:00:00,56.26,56.3,56.2,56.28,267632.0,47.2451,47.2787,47.1948,47.2619,267632.0
2017-03-23 12:30:00,56.28,56.39,56.26,56.31,286772.0,47.2619,47.3543,47.2451,47.2871,286772.0
2017-03-23 13:00:00,56.32,56.32,55.95,55.95,339690.0,47.2955,47.2955,46.9848,46.9848,339690.0
2017-03-23 13:30:00,55.95,56.1,55.94,56.04,211631.0,46.9848,47.1108,46.9764,47.0604,211631.0
2017-03-23 14:00:00,56.04,56.12,56.01,56.03,202036.0,47.0604,47.1276,47.0352,47.052,202036.0
2017-03-23 14:30:00,56.02,56.09,55.96,55.98,236569.0,47.0436,47.1024,46.9932,47.01,236569.0
2017-03-23 15:00:00,55.98,56.0,55.86,55.86,450576.0,47.01,47.0268,46.9092,46.9092,450576.0
2017-03-23 15:30:00,55.86,55.88,55.78,55.85,1288667.0,46.9092,46.926,46.8421,46.9008,1288667.0
2017-03-24 09:30:00,56.11,56.47,55.9,56.41,1021725.0,47.1192,47.4215,46.9428,47.3711,1021725.0
2017-03-24 10:00:00,56.41,56.54,56.34,56.43,897401.0,47.3711,47.4803,47.3123,47.3879,897401.0
2017-03-24 10:30:00,56.43,56.82,56.42,56.82,842938.0,47.3879,47.7154,47.3795,47.7154,842938.0
2017-03-24 11:00:00,56.82,56.92,56.72,56.91,1333573.0,47.7154,47.7994,47.6314,47.791,1333573.0
2017-03-24 11:30:00,56.91,57.09,56.89,57.08,1173912.0,47.791,47.9422,47.7742,47.9338,1173912.0
2017-03-24 12:00:00,57.08,57.1,56.89,57.07,909102.0,47.9338,47.9506,47.7742,47.9254,909102.0
2017-03-24 12:30:00,57.08,57.34,57.04,57.29,931787.0,47.9338,48.1521,47.9002,48.1101,931787.0
2017-03-24 13:00:00,57.3,57.38,57.14,57.32,900515.0,48.1185,48.1857,47.9841,48.1353,900515.0
2017-03-24 13:30:00,57.32,57.34,57.18,57.21,824690.0,48.1353,48.1521,48.0177,48.0429,824690.0
2017-03-24 14:00:00,57.21,57.24,56.78,56.84,762829.0,48.0429,48.0681,47.6818,47.7322,762829.0
2017-03-24 14:30:00,56.84,56.97,56.81,56.84,698790.0,47.7322,47.8414,47.707,47.7322,698790.0
2017-03-24 15:00:00,56.85,56.86,56.66,56.86,811928.0,47.7406,47.749,47.5811,47.749,811928.0
2017-03-24 15:30:00,56.85,56.97,56.73,56.81,2467948.0,47.7406,47.8414,47.6398,47.707,2467948.0
2017-03-27 09:30:00,56.62,57.14,56.46,57.04,995946.0,47.5475,47.9841,47.4131,47.9002,995946.0
2017-03-27 10:00:00,57.04,57.08,56.92,57.02,627312.0,47.9002,47.9338,47.7994,47.8834,627312.0
2017-03-27 10:30:00,57.03,57.19,57.02,57.17,643486.0,47.8918,48.0261,47.8834,48.0093,643486.0
2017-03-27 11:00:00,57.17,57.18,56.98,57.18,470417.0,48.0093,48.0177,47.8498,48.0177,470417.0
2017-03-27 11:30:00,57.18,57.39,57.17,57.39,715049.0,48.0177,48.1941,48.0093,48.1941,715049.0
2017-03-27 12:00:00,57.4,57.45,57.18,57.22,329656.0,48.2025,48.2445,48.0177,48.0513,329656.0
2017-03-27 12:30:00,57.22,57.34,57.13,57.24,351157.0,48.0513,48.1521,47.9757,48.0681,351157.0
2017-03-27 13:00:00,57.23,57.29,57.16,57.23,262882.0,48.0597,48.1101,48.0009,48.0597,262882.0
2017-03-27 13:30:00,57.23,57.26,57.12,57.13,258881.0,48.0597,48.0849,47.9673,47.9757,258881.0
2017-03-27 14:00:00,57.12,57.22,57.12,57.18,499844.0,47.9673,48.0513,47.9673,48.0177,499844.0
2017-03-27 14:30:00,57.18,57.23,57.11,57.22,554449.0,48.0177,48.0597,47.9589,48.0513,554449.0
2017-03-27 15:00:00,57.21,57.27,57.18,57.23,381806.0,48.0429,48.0933,48.0177,48.0597,381806.0
2017-03-27 15:30:00,57.23,57.3,57.2,57.23,1245889.0,48.0597,48.1185,48.0345,48.0597,1245889.0
2017-03-28 09:30:00,57.1,57.42,57.1,57.27,757983.0,47.9506,48.2193,47.9506,48.0933,757983.0
2017-03-28 10:00:00,57.27,57.38,57.22,57.28,626588.0,48.0933,48.1857,48.0513,48.1017,626588.0
2017-03-28 10:30:00,57.27,57.32,57.02,57.16,613897.0,48.0933,48.1353,47.8834,48.0009,613897.0
2017-03-28 11:00:00,57.16,57.22,57.13,57.17,388844.0,48.0009,48.0513,47.9757,48.0093,388844.0
2017-03-28 11:30:00,57.18,57.35,57.17,57.34,609320.0,48.0177,48.1605,48.0093,48.1521,609320.0
2017-03-28 12:00:00,57.34,57.39,57.31,57.36,554372.0,48.1521,48.1941,48.1269,48.1689,554372.0
2017-03-28 12:30:00,57.36,57.38,57.27,57.35,381008.0,48.1689,48.1857,48.0933,48.1605,381008.0
2017-03-28 13:00:00,57.34,57.35,57.29,57.32,243368.0,48.1521,48.1605,48.1101,48.1353,243368.0
2017-03-28 13:30:00,57.32,57.36,57.3,57.35,331768.0,48.1353,48.1689,48.1185,48.1605,331768.0
2017-03-28 14:00:00,57.35,57.49,57.34,57.45,359748.0,48.1605,48.2781,48.1521,48.2445,359748.0
2017-03-28 14:30:00,57.45,57.52,57.4,57.47,536792.0,48.2445,48.3033,48.2025,48.2613,536792.0
2017-03-28 15:00:00,57.48,57.52,57.41,57.48,472456.0,48.2697,48.3033,48.2109,48.2697,472456.0
2017-03-28 15:30:00,57.48,57.49,57.34,57.35,1281228.0,48.2697,48.2781,48.1521,48.1605,1281228.0
2017-03-29 09:30:00,57.17,57.68,57.17,57.66,786833.0,48.0093,48.4376,48.0093,48.4208,786833.0
2017-03-29 10:00:00,57.66,57.85,57.6,57.79,624918.0,48.4208,48.5804,48.3704,48.53,624918.0
2017-03-29 10:30:00,57.79,57.84,57.57,57.58,469393.0,48.53,48.572,48.3452,48.3536,469393.0
2017-03-29 11:00:00,57.57,57.64,57.51,57.62,728655.0,48.3452,48.404,48.2949,48.3872,728655.0
2017-03-29 11:30:00,57.61,57.61,57.45,57.49,397962.0,48.3788,48.3788,48.2445,48.2781,397962.0
2017-03-29 12:00:00,57.48,57.58,57.45,57.52,223658.0,48.2697,48.3536,48.2445,48.3033,223658.0
2017-03-29 12:30:00,57.52,57.52,57.41,57.44,240698.0,48.3033,48.3033,48.2109,48.2361,240698.0
2017-03-29 13:00:00,57.44,57.5,57.39,57.47,167432.0,48.2361,48.2865,48.1941,48.2613,167432.0
2017-03-29 13:30:00,57.46,57.57,57.44,57.55,222878.0,48.2529,48.3452,48.2361,48.3284,222878.0
2017-03-29 14:00:00,57.54,57.61,57.49,57.6,242816.0,48.32,48.3788,48.2781,48.3704,242816.0
2017-03-29 14:30:00,57.59,57.64,57.54,57.59,279859.0,48.362,48.404,48.32,48.362,279859.0
2017-03-29 15:00:00,57.6,57.64,57.57,57.6,354881.0,48.3704,48.404,48.3452,48.3704,354881.0
2017-03-29 15:30:00,57.6,57.63,57.49,57.54,1004302.0,48.3704,48.3956,48.2781,48.32,1004302.0
2017-03-30 09:30:00,57.45,58.1,57.42,58.08,1443883.0,48.2445,48.7903,48.2193,48.7735,1443883.0
2017-03-30 10:00:00,58.08,58.1,57.94,57.98,597030.0,48.7735,48.7903,48.656,48.6895,597030.0
2017-03-30 10:30:00,57.98,58.16,57.98,58.16,556317.0,48.6895,48.8407,48.6895,48.8407,556317.0
2017-03-30 11:00:00,58.16,58.17,58.04,58.12,551633.0,48.8407,48.8491,48.7399,48.8071,551633.0
2017-03-30 11:30:00,58.12,58.16,58.07,58.09,272480.0,48.8071,48.8407,48.7651,48.7819,272480.0
2017-03-30 12:00:00,58.09,58.13,58.03,58.08,253469.0,48.7819,48.8155,48.7315,48.7735,253469.0
2017-03-30 12:30:00,58.09,58.09,57.93,58.0,370662.0,48.7819,48.7819,48.6476,48.7063,370662.0
2017-03-30 13:00:00,58.0,58.05,57.98,58.03,176615.0,48.7063,48.7483,48.6895,48.7315,176615.0
2017-03-30 13:30:00,58.03,58.07,58.0,58.01,225578.0,48.7315,48.7651,48.7063,48.7147,225578.0
2017-03-30 14:00:00,58.02,58.11,57.99,58.08,302205.0,48.7231,48.7987,48.6979,48.7735,302205.0
2017-03-30 14:30:00,58.08,58.15,58.06,58.12,446087.0,48.7735,48.8323,48.7567,48.8071,446087.0
2017-03-30 15:00:00,58.12,58.2,58.1,58.2,372084.0,48.8071,48.8743,48.7903,48.8743,372084.0
2017-03-30 15:30:00,58.2,58.3,58.13,58.15,1883951.0,48.8743,48.9583,48.8155,48.8323,1883951.0
2017-03-31 09:30:00,58.11,58.57,58.06,58.39,1214331.0,48.7987,49.185,48.7567,49.0338,1214331.0
2017-03-31 10:00:00,58.39,58.4,58.27,58.35,394501.0,49.0338,49.0422,48.9331,49.0003,394501.0
2017-03-31 10:30:00,58.36,58.48,58.29,58.36,421482.0,49.0087,49.1094,48.9499,49.0087,421482.0
2017-03-31 11:00:00,58.36,58.45,58.34,58.4,668286.0,49.0087,49.0842,48.9919,49.0422,668286.0
2017-03-31 11:30:00,58.41,58.45,58.38,58.43,262121.0,49.0506,49.0842,49.0254,49.0674,262121.0
2017-03-31 12:00:00,58.43,58.55,58.36,58.53,446135.0,49.0674,49.1682,49.0087,49.1514,446135.0
2017-03-31 12:30:00,58.54,58.57,58.47,58.5,297864.0,49.1598,49.185,49.101,49.1262,297864.0
2017-03-31 13:00:00,58.5,58.53,58.41,58.52,290761.0,49.1262,49.1514,49.0506,49.143,290761.0
2017-03-31 13:30:00,58.52,58.52,58.4,58.41,306727.0,49.143,49.143,49.0422,49.0506,306727.0
2017-03-31 14:00:00,58.41,58.52,58.38,58.5,410061.0,49.0506,49.143,49.0254,49.1262,410061.0
2017-03-31 14:30:00,58.5,58.51,58.37,58.39,356106.0,49.1262,49.1346,49.0171,49.0338,356106.0
2017-03-31 15:00:00,58.4,58.54,58.39,58.53,471954.0,49.0422,49.1598,49.0338,49.1514,471954.0
2017-03-31 15:30:00,58.52,58.66,58.38,58.39,1985773.0,49.143,49.2606,49.0254,49.0338,1985773.0
2017-04-03 09:30:00,58.28,58.45,58.2,58.28,799642.0,48.9415,49.0842,48.8743,48.9415,799642.0
2017-04-03 10:00:00,58.29,58.37,58.13,58.21,554396.0,48.9499,49.0171,48.8155,48.8827,554396.0
2017-04-03 10:30:00,58.2,58.23,57.97,57.99,553758.0,48.8743,48.8995,48.6811,48.6979,553758.0
2017-04-03 11:00:00,57.99,58.04,57.89,57.96,494929.0,48.6979,48.7399,48.614,48.6727,494929.0
2017-04-03 11:30:00,57.96,58.17,57.95,58.15,449820.0,48.6727,48.8491,48.6644,48.8323,449820.0
2017-04-03 12:00:00,58.15,58.34,58.09,58.31,674451.0,48.8323,48.9919,48.7819,48.9667,674451.0
2017-04-03 12:30:00,58.32,58.42,58.1,58.19,620671.0,48.9751,49.059,48.7903,48.8659,620671.0
2017-04-03 13:00:00,58.19,58.21,58.0,58.09,264412.0,48.8659,48.8827,48.7063,48.7819,264412.0
2017-04-03 13:30:00,58.09,58.14,58.03,58.13,314927.0,48.7819,48.8239,48.7315,48.8155,314927.0
2017-04-03 14:00:00,58.13,58.17,58.03,58.15,278409.0,48.8155,48.8491,48.7315,48.8323,278409.0
2017-04-03 14:30:00,58.14,58.3,58.13,58.26,410122.0,48.8239,48.9583,48.8155,48.9247,410122.0
2017-04-03 15:00:00,58.26,58.43,58.23,58.38,647435.0,48.9247,49.0674,48.8995,49.0254,647435.0
2017-04-03 15:30:00,58.37,58.47,58.3,58.43,1167886.0,49.0171,49.101,48.9583,49.0674,1167886.0
2017-04-04 09:30:00,58.37,58.4,58.07,58.13,605774.0,49.0171,49.0422,48.7651,48.8155,605774.0
2017-04-04 10:00:00,58.12,58.18,58.01,58.12,496178.0,48.8071,48.8575,48.7147,48.8071,496178.0
2017-04-04 10:30:00,58.12,58.25,58.11,58.11,570004.0,48.8071,48.9163,48.7987,48.7987,570004.0
2017-04-04 11:00:00,58.11,58.39,58.1,58.34,357820.0,48.7987,49.0338,48.7903,48.9919,357820.0
2017-04-04 11:30:00,58.34,58.41,58.31,58.33,260981.0,48.9919,49.0506,48.9667,48.9835,260981.0
2017-04-04 12:00:00,58.33,58.4,58.29,58.35,275163.0,48.9835,49.0422,48.9499,49.0003,275163.0
2017-04-04 12:30:00,58.35,58.39,58.28,58.31,270866.0,49.0003,49.0338,48.9415,48.9667,270866.0
2017-04-04 13:00:00,58.32,58.35,58.26,58.28,309560.0,48.9751,49.0003,48.9247,48.9415,309560.0
2017-04-04 13:30:00,58.28,58.3,58.24,58.25,246705.0,48.9415,48.9583,48.9079,48.9163,246705.0
2017-04-04 14:00:00,58.24,58.41,58.24,58.37,293126.0,48.9079,49.0506,48.9079,49.0171,293126.0
2017-04-04 14:30:00,58.37,58.41,58.32,58.33,289693.0,49.0171,49.0506,48.9751,48.9835,289693.0
2017-04-04 15:00:00,58.32,58.37,58.29,58.3,513631.0,48.9751,49.0171,48.9499,48.9583,513631.0
2017-04-04 15:30:00,58.31,58.35,58.28,58.31,1060106.0,48.9667,49.0003,48.9415,48.9667,1060106.0
2017-04-05 09:30:00,57.96,58.4,57.81,58.22,1731195.0,48.6727,49.0422,48.5468,48.8911,1731195.0
2017-04-05 10:00:00,58.21,58.42,58.08,58.25,890364.0,48.8827,49.059,48.7735,48.9163,890364.0
2017-04-05 10:30:00,58.25,58.6,58.23,58.51,795698.0,48.9163,49.2102,48.8995,49.1346,795698.0
2017-04-05 11:00:00,58.5,58.77,58.47,58.77,821327.0,49.1262,49.353,49.101,49.353,821327.0
2017-04-05 11:30:00,58.77,59.07,58.7,58.91,1214706.0,49.353,49.6049,49.2942,49.4705,1214706.0
2017-04-05 12:00:00,58.91,59.27,58.86,59.27,704810.0,49.4705,49.7728,49.4285,49.7728,704810.0
2017-04-05 12:30:00,59.27,59.27,59.01,59.09,553706.0,49.7728,49.7728,49.5545,49.6217,553706.0
2017-04-05 13:00:00,59.09,59.1,58.89,58.97,420910.0,49.6217,49.6301,49.4537,49.5209,420910.0
2017-04-05 13:30:00,58.97,58.98,58.92,58.93,282710.0,49.5209,49.5293,49.4789,49.4873,282710.0
2017-04-05 14:00:00,58.92,58.92,58.8,58.87,547562.0,49.4789,49.4789,49.3782,49.4369,547562.0
2017-04-05 14:30:00,58.86,58.88,58.74,58.75,521114.0,49.4285,49.4453,49.3278,49.3362,521114.0
2017-04-05 15:00:00,58.75,58.78,58.49,58.58,816044.0,49.3362,49.3614,49.1178,49.1934,816044.0
2017-04-05 15:30:00,58.57,58.58,58.19,58.23,2958677.0,49.185,49.1934,48.8659,48.8995,2958677.0
2017-04-06 09:30:00,58.13,58.36,58.0,58.3,896023.0,48.8155,49.0087,48.7063,48.9583,896023.0
2017-04-06 10:00:00,58.29,58.34,58.11,58.21,644459.0,48.9499,48.9919,48.7987,48.8827,644459.0
2017-04-06 10:30:00,58.22,58.34,58.1,58.16,459604.0,48.8911,48.9919,48.7903,48.8407,459604.0
2017-04-06 11:00:00,58.17,58.22,58.04,58.07,356145.0,48.8491,48.8911,48.7399,48.7651,356145.0
2017-04-06 11:30:00,58.06,58.14,58.0,58.11,447816.0,48.7567,48.8239,48.7063,48.7987,447816.0
2017-04-06 12:00:00,58.11,58.18,58.07,58.08,270133.0,48.7987,48.8575,48.7651,48.7735,270133.0
2017-04-06 12:30:00,58.09,58.09,57.96,57.99,390630.0,48.7819,48.7819,48.6727,48.6979,390630.0
2017-04-06 13:00:00,57.99,58.13,57.99,58.1,254705.0,48.6979,48.8155,48.6979,48.7903,254705.0
2017-04-06 13:30:00,58.09,58.15,58.02,58.04,420009.0,48.7819,48.8323,48.7231,48.7399,420009.0
2017-04-06 14:00:00,58.04,58.05,57.9,57.91,561572.0,48.7399,48.7483,48.6224,48.6308,561572.0
2017-04-06 14:30:00,57.9,57.95,57.73,57.73,590679.0,48.6224,48.6644,48.4796,48.4796,590679.0
2017-04-06 15:00:00,57.73,57.88,57.73,57.83,416073.0,48.4796,48.6056,48.4796,48.5636,416073.0
2017-04-06 15:30:00,57.82,57.95,57.8,57.92,964040.0,48.5552,48.6644,48.5384,48.6392,964040.0
2017-04-07 09:30:00,57.8,58.04,57.7,57.76,669858.0,48.5384,48.7399,48.4544,48.5048,669858.0
2017-04-07 10:00:00,57.76,57.79,57.55,57.7,570327.0,48.5048,48.53,48.3284,48.4544,570327.0
2017-04-07 10:30:00,57.71,57.81,57.67,57.76,312615.0,48.4628,48.5468,48.4292,48.5048,312615.0
2017-04-07 11:00:00,57.76,57.95,57.73,57.91,319060.0,48.5048,48.6644,48.4796,48.6308,319060.0
2017-04-07 11:30:00,57.91,58.01,57.87,57.94,338306.0,48.6308,48.7147,48.5972,48.656,338306.0
2017-04-07 12:00:00,57.93,58.0,57.92,57.98,154081.0,48.6476,48.7063,48.6392,48.6895,154081.0
2017-04-07 12:30:00,57.99,58.08,57.96,58.06,232584.0,48.6979,48.7735,48.6727,48.7567,232584.0
2017-04-07 13:00:00,58.06,58.22,58.04,58.19,258232.0,48.7567,48.8911,48.7399,48.8659,258232.0
2017-04-07 13:30:00,58.2,58.22,58.12,58.16,270093.0,48.8743,48.8911,48.8071,48.8407,270093.0
2017-04-07 14:00:00,58.15,58.23,58.1,58.14,361403.0,48.8323,48.8995,48.7903,48.8239,361403.0
2017-04-07 14:30:00,58.14,58.25,58.12,58.15,383484.0,48.8239,48.9163,48.8071,48.8323,383484.0
2017-04-07 15:00:00,58.15,58.2,58.13,58.14,288818.0,48.8323,48.8743,48.8155,48.8239,288818.0
2017-04-07 15:30:00,58.14,58.14,58.01,58.03,1289572.0,48.8239,48.8239,48.7147,48.7315,1289572.0
2017-04-10 09:30:00,58.0,58.11,57.89,58.06,415921.0,48.7063,48.7987,48.614,48.7567,415921.0
2017-04-10 10:00:00,58.07,58.14,58.0,58.11,238826.0,48.7651,48.8239,48.7063,48.7987,238826.0
2017-04-10 10:30:00,58.11,58.21,57.91,57.93,292503.0,48.7987,48.8827,48.6308,48.6476,292503.0
2017-04-10 11:00:00,57.93,58.03,57.93,57.98,225569.0,48.6476,48.7315,48.6476,48.6895,225569.0
2017-04-10 11:30:00,57.99,57.99,57.82,57.85,248321.0,48.6979,48.6979,48.5552,48.5804,248321.0
2017-04-10 12:00:00,57.85,57.89,57.73,57.85,307648.0,48.5804,48.614,48.4796,48.5804,307648.0
2017-04-10 12:30:00,57.85,58.09,57.84,58.07,256490.0,48.5804,48.7819,48.572,48.7651,256490.0
2017-04-10 13:00:00,58.07,58.16,58.05,58.14,325820.0,48.7651,48.8407,48.7483,48.8239,325820.0
2017-04-10 13:30:00,58.15,58.2,58.09,58.16,171392.0,48.8323,48.8743,48.7819,48.8407,171392.0
2017-04-10 14:00:00,58.16,58.16,58.02,58.03,231607.0,48.8407,48.8407,48.7231,48.7315,231607.0
2017-04-10 14:30:00,58.02,58.16,58.0,58.13,247753.0,48.7231,48.8407,48.7063,48.8155,247753.0
2017-04-10 15:00:00,58.14,58.17,57.95,57.99,307113.0,48.8239,48.8491,48.6644,48.6979,307113.0
2017-04-10 15:30:00,57.99,58.06,57.89,57.95,689230.0,48.6979,48.7567,48.614,48.6644,689230.0
2017-04-11 09:30:00,57.84,58.16,57.5,57.7,640436.0,48.572,48.8407,48.2865,48.4544,640436.0
2017-04-11 10:00:00,57.7,57.81,57.69,57.75,510025.0,48.4544,48.5468,48.446,48.4964,510025.0
2017-04-11 10:30:00,57.76,57.78,57.38,57.52,546344.0,48.5048,48.5216,48.1857,48.3033,546344.0
2017-04-11 11:00:00,57.51,57.65,57.49,57.59,294153.0,48.2949,48.4124,48.2781,48.362,294153.0
2017-04-11 11:30:00,57.59,57.64,57.51,57.54,320699.0,48.362,48.404,48.2949,48.32,320699.0
2017-04-11 12:00:00,57.54,57.68,57.48,57.67,419367.0,48.32,48.4376,48.2697,48.4292,419367.0
2017-04-11 12:30:00,57.66,57.76,57.63,57.75,160055.0,48.4208,48.5048,48.3956,48.4964,160055.0
2017-04-11 13:00:00,57.74,57.82,57.7,57.75,223399.0,48.488,48.5552,48.4544,48.4964,223399.0
2017-04-11 13:30:00,57.75,57.76,57.6,57.66,304676.0,48.4964,48.5048,48.3704,48.4208,304676.0
2017-04-11 14:00:00,57.67,57.78,57.63,57.76,200024.0,48.4292,48.5216,48.3956,48.5048,200024.0
2017-04-11 14:30:00,57.77,57.87,57.74,57.86,232493.0,48.5132,48.5972,48.488,48.5888,232493.0
2017-04-11 15:00:00,57.86,57.88,57.67,57.75,346645.0,48.5888,48.6056,48.4292,48.4964,346645.0
2017-04-11 15:30:00,57.74,57.88,57.71,57.88,665067.0,48.488,48.6056,48.4628,48.6056,665067.0
2017-04-12 09:30:00,57.88,57.9,57.48,57.73,634697.0,48.6056,48.6224,48.2697,48.4796,634697.0
2017-04-12 10:00:00,57.72,57.78,57.59,57.59,226448.0,48.4712,48.5216,48.362,48.362,226448.0
2017-04-12 10:30:00,57.6,57.67,57.56,57.62,331479.0,48.3704,48.4292,48.3368,48.3872,331479.0
2017-04-12 11:00:00,57.61,57.65,57.57,57.62,223296.0,48.3788,48.4124,48.3452,48.3872,223296.0
2017-04-12 11:30:00,57.62,57.65,57.52,57.61,267673.0,48.3872,48.4124,48.3033,48.3788,267673.0
2017-04-12 12:00:00,57.61,57.65,57.59,57.64,210554.0,48.3788,48.4124,48.362,48.404,210554.0
2017-04-12 12:30:00,57.64,57.72,57.64,57.68,369835.0,48.404,48.4712,48.404,48.4376,369835.0
2017-04-12 13:00:00,57.68,57.77,57.68,57.74,203330.0,48.4376,48.5132,48.4376,48.488,203330.0
2017-04-12 13:30:00,57.74,57.87,57.73,57.85,222599.0,48.488,48.5972,48.4796,48.5804,222599.0
2017-04-12 14:00:00,57.86,57.88,57.71,57.75,168391.0,48.5888,48.6056,48.4628,48.4964,168391.0
2017-04-12 14:30:00,57.74,57.76,57.58,57.66,250456.0,48.488,48.5048,48.3536,48.4208,250456.0
2017-04-12 15:00:00,57.67,57.71,57.58,57.63,368059.0,48.4292,48.4628,48.3536,48.3956,368059.0
2017-04-12 15:30:00,57.63,57.66,57.54,57.58,1001882.0,48.3956,48.4208,48.32,48.3536,1001882.0
2017-04-13 09:30:00,57.61,57.73,57.45,57.7,588024.0,48.3788,48.4796,48.2445,48.4544,588024.0
2017-04-13 10:00:00,57.7,57.78,57.62,57.64,365556.0,48.4544,48.5216,48.3872,48.404,365556.0
2017-04-13 10:30:00,57.64,57.72,57.57,57.7,294832.0,48.404,48.4712,48.3452,48.4544,294832.0
2017-04-13 11:00:00,57.7,57.79,57.7,57.73,211433.0,48.4544,48.53,48.4544,48.4796,211433.0
2017-04-13 11:30:00,57.73,57.79,57.71,57.76,274584.0,48.4796,48.53,48.4628,48.5048,274584.0
2017-04-13 12:00:00,57.75,57.76,57.66,57.74,212573.0,48.4964,48.5048,48.4208,48.488,212573.0
2017-04-13 12:30:00,57.73,57.74,57.61,57.67,216091.0,48.4796,48.488,48.3788,48.4292,216091.0
2017-04-13 13:00:00,57.67,57.67,57.55,57.62,166401.0,48.4292,48.4292,48.3284,48.3872,166401.0
2017-04-13 13:30:00,57.62,57.7,57.58,57.63,268773.0,48.3872,48.4544,48.3536,48.3956,268773.0
2017-04-13 14:00:00,57.64,57.72,57.62,57.69,313941.0,48.404,48.4712,48.3872,48.446,313941.0
2017-04-13 14:30:00,57.68,57.73,57.65,57.72,189401.0,48.4376,48.4796,48.4124,48.4712,189401.0
2017-04-13 15:00:00,57.71,57.73,57.64,57.68,232584.0,48.4628,48.4796,48.404,48.4376,232584.0
2017-04-13 15:30:00,57.68,57.69,57.5,57.5,748330.0,48.4376,48.446,48.2865,48.2865,748330.0
2017-04-17 09:30:00,57.71,58.25,57.68,57.93,677580.0,48.4628,48.9163,48.4376,48.6476,677580.0
2017-04-17 10:00:00,57.93,58.04,57.86,57.95,255990.0,48.6476,48.7399,48.5888,48.6644,255990.0
2017-04-17 10:30:00,57.95,58.05,57.93,57.98,237049.0,48.6644,48.7483,48.6476,48.6895,237049.0
2017-04-17 11:00:00,57.98,58.05,57.96,58.0,198283.0,48.6895,48.7483,48.6727,48.7063,198283.0
2017-04-17 11:30:00,58.0,58.06,57.91,57.95,191837.0,48.7063,48.7567,48.6308,48.6644,191837.0
2017-04-17 12:00:00,57.94,58.02,57.94,58.02,173943.0,48.656,48.7231,48.656,48.7231,173943.0
2017-04-17 12:30:00,58.02,58.07,57.99,58.02,149956.0,48.7231,48.7651,48.6979,48.7231,149956.0
2017-04-17 13:00:00,58.02,58.07,57.98,58.05,216568.0,48.7231,48.7651,48.6895,48.7483,216568.0
2017-04-17 13:30:00,58.05,58.1,58.01,58.07,210848.0,48.7483,48.7903,48.7147,48.7651,210848.0
2017-04-17 14:00:00,58.07,58.08,57.96,57.99,174812.0,48.7651,48.7735,48.6727,48.6979,174812.0
2017-04-17 14:30:00,57.98,58.07,57.96,58.02,352481.0,48.6895,48.7651,48.6727,48.7231,352481.0
2017-04-17 15:00:00,58.02,58.14,57.94,58.14,427084.0,48.7231,48.8239,48.656,48.8239,427084.0
2017-04-17 15:30:00,58.13,58.15,58.04,58.08,1025331.0,48.8155,48.8323,48.7399,48.7735,1025331.0
2017-04-18 09:30:00,57.59,58.36,57.59,58.34,478571.0,48.362,49.0087,48.362,48.9919,478571.0
2017-04-18 10:00:00,58.35,58.36,58.09,58.15,293580.0,49.0003,49.0087,48.7819,48.8323,293580.0
2017-04-18 10:30:00,58.14,58.29,58.12,58.27,291052.0,48.8239,48.9499,48.8071,48.9331,291052.0
2017-04-18 11:00:00,58.27,58.4,58.24,58.34,291811.0,48.9331,49.0422,48.9079,48.9919,291811.0
2017-04-18 11:30:00,58.33,58.37,58.28,58.33,438352.0,48.9835,49.0171,48.9415,48.9835,438352.0
2017-04-18 12:00:00,58.32,58.39,58.26,58.38,301652.0,48.9751,49.0338,48.9247,49.0254,301652.0
2017-04-18 12:30:00,58.38,58.44,58.33,58.41,240498.0,49.0254,49.0758,48.9835,49.0506,240498.0
2017-04-18 13:00:00,58.4,58.44,58.37,58.41,239457.0,49.0422,49.0758,49.0171,49.0506,239457.0
2017-04-18 13:30:00,58.42,58.47,58.39,58.44,212472.0,49.059,49.101,49.0338,49.0758,212472.0
2017-04-18 14:00:00,58.43,58.48,58.41,58.44,261344.0,49.0674,49.1094,49.0506,49.0758,261344.0
2017-04-18 14:30:00,58.44,58.46,58.34,58.38,328156.0,49.0758,49.0926,48.9919,49.0254,328156.0
2017-04-18 15:00:00,58.38,58.38,58.28,58.29,305556.0,49.0254,49.0254,48.9415,48.9499,305556.0
2017-04-18 15:30:00,58.29,58.48,58.26,58.35,923947.0,48.9499,49.1094,48.9247,49.0003,923947.0
2017-04-19 09:30:00,58.6,59.04,58.5,58.99,1006139.0,49.2102,49.5797,49.1262,49.5377,1006139.0
2017-04-19 10:00:00,58.99,59.16,58.89,59.12,1094338.0,49.5377,49.6805,49.4537,49.6469,1094338.0
2017-04-19 10:30:00,59.12,59.12,58.92,58.98,488940.0,49.6469,49.6469,49.4789,49.5293,488940.0
2017-04-19 11:00:00,58.97,59.25,58.97,59.24,835832.0,49.5209,49.756,49.5209,49.7476,835832.0
2017-04-19 11:30:00,59.25,59.43,59.21,59.31,1001512.0,49.756,49.9072,49.7225,49.8064,1001512.0
2017-04-19 12:00:00,59.3,59.34,59.2,59.23,880268.0,49.798,49.8316,49.7141,49.7392,880268.0
2017-04-19 12:30:00,59.22,59.38,59.22,59.34,367107.0,49.7309,49.8652,49.7309,49.8316,367107.0
2017-04-19 13:00:00,59.33,59.35,59.23,59.3,338893.0,49.8232,49.84,49.7392,49.798,338893.0
2017-04-19 13:30:00,59.3,59.49,59.25,59.43,436512.0,49.798,49.9576,49.756,49.9072,436512.0
2017-04-19 14:00:00,59.43,59.46,59.26,59.3,566419.0,49.9072,49.9324,49.7644,49.798,566419.0
2017-04-19 14:30:00,59.29,59.3,59.11,59.19,381940.0,49.7896,49.798,49.6385,49.7057,381940.0
2017-04-19 15:00:00,59.19,59.23,59.09,59.11,577057.0,49.7057,49.7392,49.6217,49.6385,577057.0
2017-04-19 15:30:00,59.11,59.17,59.03,59.04,1777254.0,49.6385,49.6889,49.5713,49.5797,1777254.0
2017-04-20 09:30:00,59.71,60.15,59.56,60.04,2402512.0,50.1423,50.5118,50.0164,50.4195,2402512.0
2017-04-20 10:00:00,60.04,60.13,59.94,59.95,846135.0,50.4195,50.495,50.3355,50.3439,846135.0
2017-04-20 10:30:00,59.96,60.0,59.75,59.83,849302.0,50.3523,50.3859,50.1759,50.2431,849302.0
2017-04-20 11:00:00,59.83,59.87,59.65,59.78,493144.0,50.2431,50.2767,50.092,50.2011,493144.0
2017-04-20 11:30:00,59.79,60.07,59.76,60.07,530731.0,50.2095,50.4447,50.1843,50.4447,530731.0
2017-04-20 12:00:00,60.08,60.14,60.0,60.01,553929.0,50.453,50.5034,50.3859,50.3943,553929.0
2017-04-20 12:30:00,60.01,60.18,60.0,60.16,625250.0,50.3943,50.537,50.3859,50.5202,625250.0
2017-04-20 13:00:00,60.15,60.19,60.1,60.16,391064.0,50.5118,50.5454,50.4698,50.5202,391064.0
2017-04-20 13:30:00,60.17,60.23,60.12,60.16,453445.0,50.5286,50.579,50.4866,50.5202,453445.0
2017-04-20 14:00:00,60.16,60.23,60.05,60.23,387105.0,50.5202,50.579,50.4279,50.579,387105.0
2017-04-20 14:30:00,60.22,60.34,60.21,60.3,613674.0,50.5706,50.6714,50.5622,50.6378,613674.0
2017-04-20 15:00:00,60.29,60.3,60.18,60.27,660652.0,50.6294,50.6378,50.537,50.6126,660652.0
2017-04-20 15:30:00,60.27,60.29,60.08,60.09,2026290.0,50.6126,50.6294,50.453,50.4614,2026290.0
2017-04-21 09:30:00,60.27,60.44,60.15,60.24,1181063.0,50.6126,50.7554,50.5118,50.5874,1181063.0
2017-04-21 10:00:00,60.24,60.35,60.15,60.33,570327.0,50.5874,50.6798,50.5118,50.663,570327.0
2017-04-21 10:30:00,60.33,60.4,60.2,60.37,438283.0,50.663,50.7218,50.5538,50.6966,438283.0
2017-04-21 11:00:00,60.37,60.54,60.35,60.53,520450.0,50.6966,50.8393,50.6798,50.8309,520450.0
2017-04-21 11:30:00,60.52,60.58,60.43,60.55,464871.0,50.8225,50.8729,50.747,50.8477,464871.0
2017-04-21 12:00:00,60.55,60.56,60.36,60.39,237967.0,50.8477,50.8561,50.6882,50.7134,237967.0
2017-04-21 12:30:00,60.39,60.47,60.36,60.38,206789.0,50.7134,50.7806,50.6882,50.705,206789.0
2017-04-21 13:00:00,60.38,60.41,60.24,60.3,309366.0,50.705,50.7302,50.5874,50.6378,309366.0
2017-04-21 13:30:00,60.3,60.47,60.29,60.46,323882.0,50.6378,50.7806,50.6294,50.7722,323882.0
2017-04-21 14:00:00,60.45,60.59,60.44,60.53,453520.0,50.7638,50.8813,50.7554,50.8309,453520.0
2017-04-21 14:30:00,60.52,60.6,60.49,60.57,424591.0,50.8225,50.8897,50.7974,50.8645,424591.0
2017-04-21 15:00:00,60.57,60.6,60.49,60.59,481237.0,50.8645,50.8897,50.7974,50.8813,481237.0
2017-04-21 15:30:00,60.58,60.69,60.5,60.61,1434569.0,50.8729,50.9653,50.8058,50.8981,1434569.0
2017-04-24 09:30:00,61.0,61.07,60.89,60.96,1202055.0,51.2256,51.2844,51.1333,51.192,1202055.0
2017-04-24 10:00:00,60.97,61.24,60.96,61.04,782805.0,51.2004,51.4272,51.192,51.2592,782805.0
2017-04-24 10:30:00,61.05,61.18,60.95,61.15,531469.0,51.2676,51.3768,51.1836,51.3516,531469.0
2017-04-24 11:00:00,61.14,61.15,60.99,61.07,553689.0,51.3432,51.3516,51.2172,51.2844,553689.0
2017-04-24 11:30:00,61.08,61.15,60.99,61.03,402391.0,51.2928,51.3516,51.2172,51.2508,402391.0
2017-04-24 12:00:00,61.04,61.11,61.02,61.05,300708.0,51.2592,51.318,51.2424,51.2676,300708.0
2017-04-24 12:30:00,61.05,61.13,61.02,61.13,383933.0,51.2676,51.3348,51.2424,51.3348,383933.0
2017-04-24 13:00:00,61.12,61.25,61.1,61.22,455278.0,51.3264,51.4356,51.3096,51.4104,455278.0
2017-04-24 13:30:00,61.22,61.26,61.08,61.15,637374.0,51.4104,51.444,51.2928,51.3516,637374.0
2017-04-24 14:00:00,61.14,61.31,61.14,61.3,476829.0,51.3432,51.486,51.3432,51.4776,476829.0
2017-04-24 14:30:00,61.31,61.33,61.19,61.22,530020.0,51.486,51.5028,51.3852,51.4104,530020.0
2017-04-24 15:00:00,61.21,61.38,61.2,61.32,665958.0,51.402,51.5447,51.3936,51.4944,665958.0
2017-04-24 15:30:00,61.32,61.32,61.08,61.11,1497886.0,51.4944,51.4944,51.2928,51.318,1497886.0
2017-04-25 09:30:00,60.65,60.94,59.92,60.93,2313392.0,50.9317,51.1752,50.3187,51.1668,2313392.0
2017-04-25 10:00:00,60.93,60.97,60.69,60.84,855430.0,51.1668,51.2004,50.9653,51.0913,855430.0
2017-04-25 10:30:00,60.84,60.97,60.68,60.79,636784.0,51.0913,51.2004,50.9569,51.0493,636784.0
2017-04-25 11:00:00,60.79,60.95,60.78,60.91,409562.0,51.0493,51.1836,51.0409,51.1501,409562.0
2017-04-25 11:30:00,60.9,60.98,60.81,60.88,485610.0,51.1417,51.2088,51.0661,51.1249,485610.0
2017-04-25 12:00:00,60.88,60.99,60.87,60.93,377797.0,51.1249,51.2172,51.1165,51.1668,377797.0
2017-04-25 12:30:00,60.93,61.11,60.88,61.01,648748.0,51.1668,51.318,51.1249,51.234,648748.0
2017-04-25 13:00:00,61.02,61.15,60.99,61.08,460614.0,51.2424,51.3516,51.2172,51.2928,460614.0
2017-04-25 13:30:00,61.08,61.21,61.06,61.07,438477.0,51.2928,51.402,51.276,51.2844,438477.0
2017-04-25 14:00:00,61.08,61.18,61.05,61.09,333488.0,51.2928,51.3768,51.2676,51.3012,333488.0
2017-04-25 14:30:00,61.08,61.1,60.96,60.99,428559.0,51.2928,51.3096,51.192,51.2172,428559.0
2017-04-25 15:00:00,60.98,61.11,60.96,61.01,521897.0,51.2088,51.318,51.192,51.234,521897.0
2017-04-25 15:30:00,61.02,61.04,60.9,60.96,1405620.0,51.2424,51.2592,51.1417,51.192,1405620.0
2017-04-26 09:30:00,61.23,61.39,61.01,61.03,739917.0,51.4188,51.5531,51.234,51.2508,739917.0
2017-04-26 10:00:00,61.02,61.22,60.98,61.15,437354.0,51.2424,51.4104,51.2088,51.3516,437354.0
2017-04-26 10:30:00,61.15,61.22,61.06,61.22,443892.0,51.3516,51.4104,51.276,51.4104,443892.0
2017-04-26 11:00:00,61.21,61.42,61.21,61.42,439098.0,51.402,51.5783,51.402,51.5783,439098.0
2017-04-26 11:30:00,61.42,61.47,61.31,61.45,468030.0,51.5783,51.6203,51.486,51.6035,468030.0
2017-04-26 12:00:00,61.46,61.47,61.34,61.45,337166.0,51.6119,51.6203,51.5112,51.6035,337166.0
2017-04-26 12:30:00,61.46,61.65,61.38,61.63,459260.0,51.6119,51.7715,51.5447,51.7547,459260.0
2017-04-26 13:00:00,61.63,61.63,61.49,61.5,219178.0,51.7547,51.7547,51.6371,51.6455,219178.0
2017-04-26 13:30:00,61.51,61.58,61.43,61.44,391841.0,51.6539,51.7127,51.5867,51.5951,391841.0
2017-04-26 14:00:00,61.44,61.56,61.4,61.52,274219.0,51.5951,51.6959,51.5615,51.6623,274219.0
2017-04-26 14:30:00,61.52,61.66,61.51,61.66,407693.0,51.6623,51.7799,51.6539,51.7799,407693.0
2017-04-26 15:00:00,61.65,61.75,61.61,61.64,617666.0,51.7715,51.8555,51.7379,51.7631,617666.0
2017-04-26 15:30:00,61.64,61.71,61.56,61.56,1779403.0,51.7631,51.8219,51.6959,51.6959,1779403.0
2017-04-27 09:30:00,61.63,61.94,61.53,61.81,778067.0,51.7547,52.015,51.6707,51.9058,778067.0
2017-04-27 10:00:00,61.8,61.93,61.64,61.65,556500.0,51.8974,52.0066,51.7631,51.7715,556500.0
2017-04-27 10:30:00,61.65,61.89,61.65,61.69,724886.0,51.7715,51.973,51.7715,51.8051,724886.0
2017-04-27 11:00:00,61.7,61.82,61.68,61.72,485812.0,51.8135,51.9142,51.7967,51.8303,485812.0
2017-04-27 11:30:00,61.72,61.74,61.51,61.7,469950.0,51.8303,51.8471,51.6539,51.8135,469950.0
2017-04-27 12:00:00,61.69,61.74,61.55,61.55,328466.0,51.8051,51.8471,51.6875,51.6875,328466.0
2017-04-27 12:30:00,61.56,61.71,61.5,61.68,429211.0,51.6959,51.8219,51.6455,51.7967,429211.0
2017-04-27 13:00:00,61.67,61.81,61.66,61.74,790277.0,51.7883,51.9058,51.7799,51.8471,790277.0
2017-04-27 13:30:00,61.73,61.75,61.6,61.64,437320.0,51.8387,51.8555,51.7295,51.7631,437320.0
2017-04-27 14:00:00,61.65,61.68,61.59,61.64,466950.0,51.7715,51.7967,51.7211,51.7631,466950.0
2017-04-27 14:30:00,61.63,61.68,61.53,61.55,780578.0,51.7547,51.7967,51.6707,51.6875,780578.0
2017-04-27 15:00:00,61.55,61.6,61.39,61.51,1068967.0,51.6875,51.7295,51.5531,51.6539,1068967.0
2017-04-27 15:30:00,61.51,61.54,61.19,61.3,2631562.0,51.6539,51.6791,51.3852,51.4776,2631562.0
2017-04-28 09:30:00,59.41,60.18,58.99,59.59,4702444.0,49.8904,50.537,49.5377,50.0416,4702444.0
2017-04-28 10:00:00,59.59,59.7,59.12,59.28,2001688.0,50.0416,50.1339,49.6469,49.7812,2001688.0
2017-04-28 10:30:00,59.27,59.36,59.04,59.24,1517936.0,49.7728,49.8484,49.5797,49.7476,1517936.0
2017-04-28 11:00:00,59.25,59.45,59.15,59.4,1308374.0,49.756,49.924,49.6721,49.882,1308374.0
2017-04-28 11:30:00,59.4,59.88,59.39,59.83,1534146.0,49.882,50.2851,49.8736,50.2431,1534146.0
2017-04-28 12:00:00,59.83,60.0,59.73,59.9,1087079.0,50.2431,50.3859,50.1591,50.3019,1087079.0
2017-04-28 12:30:00,59.91,59.94,59.68,59.74,851794.0,50.3103,50.3355,50.1171,50.1675,851794.0
2017-04-28 13:00:00,59.75,59.93,59.7,59.74,889026.0,50.1759,50.3271,50.1339,50.1675,889026.0
2017-04-28 13:30:00,59.74,59.83,59.69,59.82,821070.0,50.1675,50.2431,50.1255,50.2347,821070.0
2017-04-28 14:00:00,59.81,59.99,59.75,59.94,1520145.0,50.2263,50.3775,50.1759,50.3355,1520145.0
2017-04-28 14:30:00,59.94,59.99,59.81,59.88,1182707.0,50.3355,50.3775,50.2263,50.2851,1182707.0
2017-04-28 15:00:00,59.88,59.95,59.77,59.9,734626.0,50.2851,50.3439,50.1927,50.3019,734626.0
2017-04-28 15:30:00,59.91,60.12,59.81,60.06,3198708.0,50.3103,50.4866,50.2263,50.4363,3198708.0
2017-05-01 09:30:00,60.0,60.14,59.76,59.98,1047059.0,50.3859,50.5034,50.1843,50.3691,1047059.0
2017-05-01 10:00:00,59.96,60.19,59.91,60.17,859045.0,50.3523,50.5454,50.3103,50.5286,859045.0
2017-05-01 10:30:00,60.16,60.6,60.14,60.52,942578.0,50.5202,50.8897,50.5034,50.8225,942578.0
2017-05-01 11:00:00,60.52,60.54,60.33,60.35,670846.0,50.8225,50.8393,50.663,50.6798,670846.0
2017-05-01 11:30:00,60.35,60.37,60.17,60.26,579706.0,50.6798,50.6966,50.5286,50.6042,579706.0
2017-05-01 12:00:00,60.26,60.27,60.07,60.25,550649.0,50.6042,50.6126,50.4447,50.5958,550649.0
2017-05-01 12:30:00,60.25,60.31,60.15,60.24,445922.0,50.5958,50.6462,50.5118,50.5874,445922.0
2017-05-01 13:00:00,60.24,60.42,60.23,60.34,354167.0,50.5874,50.7386,50.579,50.6714,354167.0
2017-05-01 13:30:00,60.34,60.36,60.19,60.26,463542.0,50.6714,50.6882,50.5454,50.6042,463542.0
2017-05-01 14:00:00,60.27,60.29,60.1,60.12,535324.0,50.6126,50.6294,50.4698,50.4866,535324.0
2017-05-01 14:30:00,60.13,60.29,60.11,60.27,615132.0,50.495,50.6294,50.4782,50.6126,615132.0
2017-05-01 15:00:00,60.26,60.37,60.24,60.36,702684.0,50.6042,50.6966,50.5874,50.6882,702684.0
2017-05-01 15:30:00,60.36,60.44,60.16,60.18,1693789.0,50.6882,50.7554,50.5202,50.537,1693789.0
2017-05-02 09:30:00,60.15,60.29,60.04,60.1,936778.0,50.5118,50.6294,50.4195,50.4698,936778.0
2017-05-02 10:00:00,60.09,60.35,60.05,60.3,488019.0,50.4614,50.6798,50.4279,50.6378,488019.0
2017-05-02 10:30:00,60.3,60.32,60.21,60.25,549771.0,50.6378,50.6546,50.5622,50.5958,549771.0
2017-05-02 11:00:00,60.25,60.35,60.24,60.29,386809.0,50.5958,50.6798,50.5874,50.6294,386809.0
2017-05-02 11:30:00,60.28,60.29,60.18,60.24,374745.0,50.621,50.6294,50.537,50.5874,374745.0
2017-05-02 12:00:00,60.23,60.33,60.21,60.28,384944.0,50.579,50.663,50.5622,50.621,384944.0
2017-05-02 12:30:00,60.28,60.3,60.19,60.21,252535.0,50.621,50.6378,50.5454,50.5622,252535.0
2017-05-02 13:00:00,60.21,60.23,60.11,60.13,337613.0,50.5622,50.579,50.4782,50.495,337613.0
2017-05-02 13:30:00,60.14,60.26,60.13,60.25,337250.0,50.5034,50.6042,50.495,50.5958,337250.0
2017-05-02 14:00:00,60.24,60.29,60.2,60.22,312323.0,50.5874,50.6294,50.5538,50.5706,312323.0
2017-05-02 14:30:00,60.21,60.28,60.19,60.26,392871.0,50.5622,50.621,50.5454,50.6042,392871.0
2017-05-02 15:00:00,60.27,60.29,60.23,60.26,332326.0,50.6126,50.6294,50.579,50.6042,332326.0
2017-05-02 15:30:00,60.26,60.52,60.21,60.46,2013955.0,50.6042,50.8225,50.5622,50.7722,2013955.0
2017-05-03 09:30:00,60.52,60.6,60.33,60.37,689638.0,50.8225,50.8897,50.663,50.6966,689638.0
2017-05-03 10:00:00,60.37,60.43,60.31,60.32,512660.0,50.6966,50.747,50.6462,50.6546,512660.0
2017-05-03 10:30:00,60.32,60.37,60.25,60.35,427989.0,50.6546,50.6966,50.5958,50.6798,427989.0
2017-05-03 11:00:00,60.35,60.46,60.34,60.43,525260.0,50.6798,50.7722,50.6714,50.747,525260.0
2017-05-03 11:30:00,60.43,60.58,60.43,60.58,357424.0,50.747,50.8729,50.747,50.8729,357424.0
2017-05-03 12:00:00,60.58,60.67,60.5,60.55,345796.0,50.8729,50.9485,50.8058,50.8477,345796.0
2017-05-03 12:30:00,60.55,60.58,60.46,60.51,250984.0,50.8477,50.8729,50.7722,50.8141,250984.0
2017-05-03 13:00:00,60.51,60.56,60.48,60.56,259601.0,50.8141,50.8561,50.789,50.8561,259601.0
2017-05-03 13:30:00,60.55,60.56,60.43,60.47,228722.0,50.8477,50.8561,50.747,50.7806,228722.0
2017-05-03 14:00:00,60.47,60.57,60.39,60.44,597931.0,50.7806,50.8645,50.7134,50.7554,597931.0
2017-05-03 14:30:00,60.44,60.55,60.41,60.46,619293.0,50.7554,50.8477,50.7302,50.7722,619293.0
2017-05-03 15:00:00,60.45,60.54,60.44,60.5,532148.0,50.7638,50.8393,50.7554,50.8058,532148.0
2017-05-03 15:30:00,60.51,60.63,60.49,60.59,1136497.0,50.8141,50.9149,50.7974,50.8813,1136497.0
2017-05-04 09:30:00,60.65,60.69,60.42,60.45,508384.0,50.9317,50.9653,50.7386,50.7638,508384.0
2017-05-04 10:00:00,60.45,60.58,60.43,60.48,319104.0,50.7638,50.8729,50.747,50.789,319104.0
2017-05-04 10:30:00,60.48,60.57,60.39,60.42,290016.0,50.789,50.8645,50.7134,50.7386,290016.0
2017-05-04 11:00:00,60.42,60.62,60.42,60.59,233055.0,50.7386,50.9065,50.7386,50.8813,233055.0
2017-05-04 11:30:00,60.59,60.66,60.52,60.58,225598.0,50.8813,50.9401,50.8225,50.8729,225598.0
2017-05-04 12:00:00,60.58,60.58,60.4,60.5,295069.0,50.8729,50.8729,50.7218,50.8058,295069.0
2017-05-04 12:30:00,60.51,60.67,60.47,60.66,186289.0,50.8141,50.9485,50.7806,50.9401,186289.0
2017-05-04 13:00:00,60.66,60.72,60.64,60.7,181251.0,50.9401,50.9905,50.9233,50.9737,181251.0
2017-05-04 13:30:00,60.69,60.76,60.68,60.71,182501.0,50.9653,51.0241,50.9569,50.9821,182501.0
2017-05-04 14:00:00,60.71,60.78,60.68,60.72,203614.0,50.9821,51.0409,50.9569,50.9905,203614.0
2017-05-04 14:30:00,60.72,60.73,60.64,60.67,220310.0,50.9905,50.9989,50.9233,50.9485,220310.0
2017-05-04 15:00:00,60.68,60.69,60.63,60.69,298864.0,50.9569,50.9653,50.9149,50.9653,298864.0
2017-05-04 15:30:00,60.69,60.85,60.68,60.82,847140.0,50.9653,51.0997,50.9569,51.0745,847140.0
2017-05-05 09:30:00,60.86,60.99,60.68,60.83,690019.0,51.1081,51.2172,50.9569,51.0829,690019.0
2017-05-05 10:00:00,60.83,60.9,60.76,60.81,361913.0,51.0829,51.1417,51.0241,51.0661,361913.0
2017-05-05 10:30:00,60.81,60.81,60.64,60.7,552637.0,51.0661,51.0661,50.9233,50.9737,552637.0
2017-05-05 11:00:00,60.69,60.76,60.59,60.6,366651.0,50.9653,51.0241,50.8813,50.8897,366651.0
2017-05-05 11:30:00,60.6,60.74,60.58,60.7,296628.0,50.8897,51.0073,50.8729,50.9737,296628.0
2017-05-05 12:00:00,60.7,60.74,60.68,60.73,166431.0,50.9737,51.0073,50.9569,50.9989,166431.0
2017-05-05 12:30:00,60.73,60.79,60.66,60.77,155676.0,50.9989,51.0493,50.9401,51.0325,155676.0
2017-05-05 13:00:00,60.78,60.84,60.77,60.81,157248.0,51.0409,51.0913,51.0325,51.0661,157248.0
2017-05-05 13:30:00,60.81,60.85,60.8,60.82,164602.0,51.0661,51.0997,51.0577,51.0745,164602.0
2017-05-05 14:00:00,60.82,60.86,60.79,60.83,289659.0,51.0745,51.1081,51.0493,51.0829,289659.0
2017-05-05 14:30:00,60.84,60.94,60.83,60.91,249482.0,51.0913,51.1752,51.0829,51.1501,249482.0
2017-05-05 15:00:00,60.91,60.93,60.82,60.83,299865.0,51.1501,51.1668,51.0745,51.0829,299865.0
2017-05-05 15:30:00,60.83,60.96,60.79,60.94,1193808.0,51.0829,51.192,51.0493,51.1752,1193808.0
2017-05-08 09:30:00,61.07,61.07,60.82,60.83,625613.0,51.2844,51.2844,51.0745,51.0829,625613.0
2017-05-08 10:00:00,60.83,60.89,60.75,60.77,316414.0,51.0829,51.1333,51.0157,51.0325,316414.0
2017-05-08 10:30:00,60.77,60.84,60.7,60.8,265739.0,51.0325,51.0913,50.9737,51.0577,265739.0
2017-05-08 11:00:00,60.81,60.94,60.81,60.87,210451.0,51.0661,51.1752,51.0661,51.1165,210451.0
2017-05-08 11:30:00,60.87,60.93,60.83,60.86,218092.0,51.1165,51.1668,51.0829,51.1081,218092.0
2017-05-08 12:00:00,60.85,60.89,60.84,60.88,194192.0,51.0997,51.1333,51.0913,51.1249,194192.0
2017-05-08 12:30:00,60.87,60.98,60.86,60.91,214293.0,51.1165,51.2088,51.1081,51.1501,214293.0
2017-05-08 13:00:00,60.91,60.94,60.89,60.92,162206.0,51.1501,51.1752,51.1333,51.1585,162206.0
2017-05-08 13:30:00,60.92,60.93,60.87,60.91,170379.0,51.1585,51.1668,51.1165,51.1501,170379.0
2017-05-08 14:00:00,60.91,60.94,60.87,60.93,222120.0,51.1501,51.1752,51.1165,51.1668,222120.0
2017-05-08 14:30:00,60.93,60.93,60.85,60.91,179357.0,51.1668,51.1668,51.0997,51.1501,179357.0
2017-05-08 15:00:00,60.91,60.92,60.86,60.89,191922.0,51.1501,51.1585,51.1081,51.1333,191922.0
2017-05-08 15:30:00,60.89,60.95,60.79,60.95,1203959.0,51.1333,51.1836,51.0493,51.1836,1203959.0
2017-05-09 09:30:00,60.66,60.87,60.57,60.85,453162.0,51.149,51.326,51.0731,51.3092,453162.0
2017-05-09 10:00:00,60.85,61.06,60.82,61.05,397382.0,51.3092,51.4862,51.2839,51.4778,397382.0
2017-05-09 10:30:00,61.05,61.08,61.01,61.07,234922.0,51.4778,51.5031,51.4441,51.4947,234922.0
2017-05-09 11:00:00,61.06,61.06,60.96,61.01,300348.0,51.4862,51.4862,51.4019,51.4441,300348.0
2017-05-09 11:30:00,61.01,61.06,60.95,61.04,188106.0,51.4441,51.4862,51.3935,51.4694,188106.0
2017-05-09 12:00:00,61.05,61.07,60.96,60.98,188903.0,51.4778,51.4947,51.4019,51.4188,188903.0
2017-05-09 12:30:00,60.98,61.02,60.91,60.96,169412.0,51.4188,51.4525,51.3598,51.4019,169412.0
2017-05-09 13:00:00,60.96,61.06,60.92,60.94,218279.0,51.4019,51.4862,51.3682,51.385,218279.0
2017-05-09 13:30:00,60.94,61.03,60.87,61.03,348138.0,51.385,51.4609,51.326,51.4609,348138.0
2017-05-09 14:00:00,61.03,61.04,60.91,60.93,190150.0,51.4609,51.4694,51.3598,51.3766,190150.0
2017-05-09 14:30:00,60.93,61.04,60.91,61.03,442557.0,51.3766,51.4694,51.3598,51.4609,442557.0
2017-05-09 15:00:00,61.02,61.03,60.92,60.97,474090.0,51.4525,51.4609,51.3682,51.4103,474090.0
2017-05-09 15:30:00,60.97,60.99,60.88,60.98,700595.0,51.4103,51.4272,51.3345,51.4188,700595.0
2017-05-10 09:30:00,60.88,60.98,60.78,60.91,467547.0,51.3345,51.4188,51.2501,51.3598,467547.0
2017-05-10 10:00:00,60.9,60.97,60.77,60.8,368581.0,51.3513,51.4103,51.2417,51.267,368581.0
2017-05-10 10:30:00,60.8,60.83,60.67,60.71,412431.0,51.267,51.2923,51.1574,51.1911,412431.0
2017-05-10 11:00:00,60.71,60.76,60.66,60.67,235125.0,51.1911,51.2333,51.149,51.1574,235125.0
2017-05-10 11:30:00,60.67,60.67,60.53,60.54,287522.0,51.1574,51.1574,51.0393,51.0478,287522.0
2017-05-10 12:00:00,60.54,60.55,60.4,60.4,263533.0,51.0478,51.0562,50.9297,50.9297,263533.0
2017-05-10 12:30:00,60.41,60.41,60.28,60.34,305321.0,50.9382,50.9382,50.8285,50.8791,305321.0
2017-05-10 13:00:00,60.33,60.36,60.21,60.33,400194.0,50.8707,50.896,50.7695,50.8707,400194.0
2017-05-10 13:30:00,60.32,60.46,60.3,60.43,361608.0,50.8623,50.9803,50.8454,50.955,361608.0
2017-05-10 14:00:00,60.43,60.59,60.42,60.57,382041.0,50.955,51.0899,50.9466,51.0731,382041.0
2017-05-10 14:30:00,60.57,60.61,60.53,60.58,302775.0,51.0731,51.1068,51.0393,51.0815,302775.0
2017-05-10 15:00:00,60.58,60.6,60.51,60.52,335249.0,51.0815,51.0984,51.0225,51.0309,335249.0
2017-05-10 15:30:00,60.52,60.69,60.46,60.66,1495294.0,51.0309,51.1742,50.9803,51.149,1495294.0
2017-05-11 09:30:00,60.45,60.51,60.11,60.11,491070.0,50.9719,51.0225,50.6852,50.6852,491070.0
2017-05-11 10:00:00,60.11,60.22,60.03,60.12,341081.0,50.6852,50.7779,50.6177,50.6936,341081.0
2017-05-11 10:30:00,60.12,60.25,60.07,60.23,226386.0,50.6936,50.8032,50.6515,50.7864,226386.0
2017-05-11 11:00:00,60.23,60.29,60.19,60.27,288973.0,50.7864,50.837,50.7526,50.8201,288973.0
2017-05-11 11:30:00,60.26,60.28,60.12,60.21,282781.0,50.8117,50.8285,50.6936,50.7695,282781.0
2017-05-11 12:00:00,60.21,60.36,60.2,60.29,201448.0,50.7695,50.896,50.7611,50.837,201448.0
2017-05-11 12:30:00,60.3,60.33,60.23,60.24,134930.0,50.8454,50.8707,50.7864,50.7948,134930.0
2017-05-11 13:00:00,60.25,60.35,60.21,60.32,296690.0,50.8032,50.8876,50.7695,50.8623,296690.0
2017-05-11 13:30:00,60.32,60.33,60.24,60.3,157580.0,50.8623,50.8707,50.7948,50.8454,157580.0
2017-05-11 14:00:00,60.31,60.33,60.23,60.28,231802.0,50.8538,50.8707,50.7864,50.8285,231802.0
2017-05-11 14:30:00,60.27,60.31,60.23,60.25,190884.0,50.8201,50.8538,50.7864,50.8032,190884.0
2017-05-11 15:00:00,60.26,60.3,60.19,60.23,252411.0,50.8117,50.8454,50.7526,50.7864,252411.0
2017-05-11 15:30:00,60.23,60.36,60.22,60.27,919805.0,50.7864,50.896,50.7779,50.8201,919805.0
2017-05-12 09:30:00,60.28,60.34,59.86,59.92,794178.0,50.8285,50.8791,50.4744,50.525,794178.0
2017-05-12 10:00:00,59.92,59.99,59.83,59.9,405706.0,50.525,50.584,50.4491,50.5081,405706.0
2017-05-12 10:30:00,59.9,59.95,59.83,59.89,358371.0,50.5081,50.5503,50.4491,50.4997,358371.0
2017-05-12 11:00:00,59.9,60.0,59.88,59.93,343353.0,50.5081,50.5924,50.4913,50.5334,343353.0
2017-05-12 11:30:00,59.93,59.95,59.9,59.94,254760.0,50.5334,50.5503,50.5081,50.5418,254760.0
2017-05-12 12:00:00,59.94,60.05,59.92,60.03,146569.0,50.5418,50.6346,50.525,50.6177,146569.0
2017-05-12 12:30:00,60.04,60.09,60.01,60.09,117345.0,50.6262,50.6683,50.6009,50.6683,117345.0
2017-05-12 13:00:00,60.09,60.11,60.04,60.09,114415.0,50.6683,50.6852,50.6262,50.6683,114415.0
2017-05-12 13:30:00,60.08,60.14,60.06,60.13,123388.0,50.6599,50.7105,50.643,50.7021,123388.0
2017-05-12 14:00:00,60.13,60.14,60.05,60.06,160771.0,50.7021,50.7105,50.6346,50.643,160771.0
2017-05-12 14:30:00,60.05,60.12,60.05,60.05,178808.0,50.6346,50.6936,50.6346,50.6346,178808.0
2017-05-12 15:00:00,60.05,60.08,59.95,59.96,349830.0,50.6346,50.6599,50.5503,50.5587,349830.0
2017-05-12 15:30:00,59.96,60.01,59.87,59.93,1458647.0,50.5587,50.6009,50.4828,50.5334,1458647.0
2017-05-15 09:30:00,60.42,60.44,60.12,60.31,723544.0,50.9466,50.9634,50.6936,50.8538,723544.0
2017-05-15 10:00:00,60.3,60.4,60.24,60.38,523476.0,50.8454,50.9297,50.7948,50.9129,523476.0
2017-05-15 10:30:00,60.38,60.4,60.27,60.38,304788.0,50.9129,50.9297,50.8201,50.9129,304788.0
2017-05-15 11:00:00,60.39,60.4,60.34,60.35,238519.0,50.9213,50.9297,50.8791,50.8876,238519.0
2017-05-15 11:30:00,60.36,60.41,60.31,60.34,219374.0,50.896,50.9382,50.8538,50.8791,219374.0
2017-05-15 12:00:00,60.34,60.35,60.29,60.33,138532.0,50.8791,50.8876,50.837,50.8707,138532.0
2017-05-15 12:30:00,60.33,60.4,60.27,60.36,266821.0,50.8707,50.9297,50.8201,50.896,266821.0
2017-05-15 13:00:00,60.36,60.42,60.36,60.38,186936.0,50.896,50.9466,50.896,50.9129,186936.0
2017-05-15 13:30:00,60.38,60.45,60.37,60.43,166492.0,50.9129,50.9719,50.9044,50.955,166492.0
2017-05-15 14:00:00,60.43,60.43,60.3,60.31,228574.0,50.955,50.955,50.8454,50.8538,228574.0
2017-05-15 14:30:00,60.3,60.41,60.29,60.39,240713.0,50.8454,50.9382,50.837,50.9213,240713.0
2017-05-15 15:00:00,60.38,60.41,60.33,60.34,307069.0,50.9129,50.9382,50.8707,50.8791,307069.0
2017-05-15 15:30:00,60.35,60.49,60.31,60.45,1357643.0,50.8876,51.0056,50.8538,50.9719,1357643.0
2017-05-16 09:30:00,60.68,60.7,60.08,60.42,780543.0,51.1658,51.1827,50.6599,50.9466,780543.0
2017-05-16 10:00:00,60.42,60.48,60.27,60.36,359060.0,50.9466,50.9972,50.8201,50.896,359060.0
2017-05-16 10:30:00,60.36,60.37,60.13,60.16,330606.0,50.896,50.9044,50.7021,50.7273,330606.0
2017-05-16 11:00:00,60.16,60.22,60.06,60.07,294733.0,50.7273,50.7779,50.643,50.6515,294733.0
2017-05-16 11:30:00,60.07,60.1,60.0,60.01,332102.0,50.6515,50.6768,50.5924,50.6009,332102.0
2017-05-16 12:00:00,60.02,60.03,59.89,60.02,333955.0,50.6093,50.6177,50.4997,50.6093,333955.0
2017-05-16 12:30:00,60.02,60.09,60.01,60.06,228778.0,50.6093,50.6683,50.6009,50.643,228778.0
2017-05-16 13:00:00,60.05,60.08,60.03,60.04,176531.0,50.6346,50.6599,50.6177,50.6262,176531.0
2017-05-16 13:30:00,60.04,60.04,59.95,60.01,277243.0,50.6262,50.6262,50.5503,50.6009,277243.0
2017-05-16 14:00:00,60.01,60.01,59.89,59.89,240347.0,50.6009,50.6009,50.4997,50.4997,240347.0
2017-05-16 14:30:00,59.89,59.95,59.88,59.89,308595.0,50.4997,50.5503,50.4913,50.4997,308595.0
2017-05-16 15:00:00,59.89,59.99,59.89,59.91,500035.0,50.4997,50.584,50.4997,50.5165,500035.0
2017-05-16 15:30:00,59.92,59.99,59.91,59.98,1212036.0,50.525,50.584,50.5165,50.5756,1212036.0
2017-05-17 09:30:00,59.89,60.33,59.73,59.88,775275.0,50.4997,50.8707,50.3648,50.4913,775275.0
2017-05-17 10:00:00,59.88,59.89,59.66,59.73,417272.0,50.4913,50.4997,50.3057,50.3648,417272.0
2017-05-17 10:30:00,59.73,59.78,59.58,59.69,330215.0,50.3648,50.4069,50.2383,50.331,330215.0
2017-05-17 11:00:00,59.68,59.73,59.55,59.64,269314.0,50.3226,50.3648,50.213,50.2889,269314.0
2017-05-17 11:30:00,59.63,59.77,59.61,59.75,230987.0,50.2804,50.3985,50.2636,50.3816,230987.0
2017-05-17 12:00:00,59.75,59.8,59.69,59.75,172990.0,50.3816,50.4238,50.331,50.3816,172990.0
2017-05-17 12:30:00,59.75,59.82,59.71,59.8,146969.0,50.3816,50.4407,50.3479,50.4238,146969.0
2017-05-17 13:00:00,59.81,59.86,59.75,59.86,212928.0,50.4322,50.4744,50.3816,50.4744,212928.0
2017-05-17 13:30:00,59.86,59.91,59.8,59.9,331989.0,50.4744,50.5165,50.4238,50.5081,331989.0
2017-05-17 14:00:00,59.91,59.94,59.82,59.89,425414.0,50.5165,50.5418,50.4407,50.4997,425414.0
2017-05-17 14:30:00,59.9,59.95,59.79,59.9,424378.0,50.5081,50.5503,50.4154,50.5081,424378.0
2017-05-17 15:00:00,59.89,59.95,59.82,59.84,292892.0,50.4997,50.5503,50.4407,50.4575,292892.0
2017-05-17 15:30:00,59.83,59.9,59.73,59.74,2069075.0,50.4491,50.5081,50.3648,50.3732,2069075.0
2017-05-18 09:30:00,59.76,59.86,58.9,59.39,1455861.0,50.3901,50.4744,49.6649,50.0781,1455861.0
2017-05-18 10:00:00,59.4,59.66,59.4,59.52,554314.0,50.0865,50.3057,50.0865,50.1877,554314.0
2017-05-18 10:30:00,59.52,59.61,59.46,59.51,349582.0,50.1877,50.2636,50.1371,50.1793,349582.0
2017-05-18 11:00:00,59.51,59.74,59.51,59.63,311957.0,50.1793,50.3732,50.1793,50.2804,311957.0
2017-05-18 11:30:00,59.64,59.69,59.54,59.62,327826.0,50.2889,50.331,50.2046,50.272,327826.0
2017-05-18 12:00:00,59.62,59.62,59.49,59.56,750128.0,50.272,50.272,50.1624,50.2214,750128.0
2017-05-18 12:30:00,59.56,59.61,59.46,59.48,281911.0,50.2214,50.2636,50.1371,50.154,281911.0
2017-05-18 13:00:00,59.49,59.52,59.36,59.37,443185.0,50.1624,50.1877,50.0528,50.0612,443185.0
2017-05-18 13:30:00,59.38,59.52,59.37,59.5,259896.0,50.0696,50.1877,50.0612,50.1708,259896.0
2017-05-18 14:00:00,59.5,59.65,59.5,59.61,287677.0,50.1708,50.2973,50.1708,50.2636,287677.0
2017-05-18 14:30:00,59.61,59.73,59.6,59.69,360578.0,50.2636,50.3648,50.2552,50.331,360578.0
2017-05-18 15:00:00,59.7,59.82,59.66,59.82,517575.0,50.3395,50.4407,50.3057,50.4407,517575.0
2017-05-18 15:30:00,59.81,59.94,59.75,59.81,1638217.0,50.4322,50.5418,50.3816,50.4322,1638217.0
2017-05-19 09:30:00,59.94,61.29,59.94,61.06,2354346.0,50.5418,51.6802,50.5418,51.4862,2354346.0
2017-05-19 10:00:00,61.07,61.12,60.95,61.1,573868.0,51.4947,51.5368,51.3935,51.52,573868.0
2017-05-19 10:30:00,61.1,61.54,61.09,61.46,862645.0,51.52,51.891,51.5115,51.8235,862645.0
2017-05-19 11:00:00,61.45,61.55,61.4,61.54,638981.0,51.8151,51.8994,51.7729,51.891,638981.0
2017-05-19 11:30:00,61.54,61.78,61.52,61.77,640986.0,51.891,52.0933,51.8741,52.0849,640986.0
2017-05-19 12:00:00,61.78,61.83,61.64,61.75,461532.0,52.0933,52.1355,51.9753,52.068,461532.0
2017-05-19 12:30:00,61.76,61.92,61.73,61.86,665680.0,52.0765,52.2114,52.0512,52.1608,665680.0
2017-05-19 13:00:00,61.85,61.86,61.46,61.47,367261.0,52.1524,52.1608,51.8235,51.8319,367261.0
2017-05-19 13:30:00,61.48,61.51,61.31,61.36,406046.0,51.8404,51.8657,51.697,51.7392,406046.0
2017-05-19 14:00:00,61.36,61.43,61.25,61.4,448782.0,51.7392,51.7982,51.6464,51.7729,448782.0
2017-05-19 14:30:00,61.4,61.44,61.34,61.41,278072.0,51.7729,51.8067,51.7223,51.7814,278072.0
2017-05-19 15:00:00,61.41,61.48,61.21,61.45,728336.0,51.7814,51.8404,51.6127,51.8151,728336.0
2017-05-19 15:30:00,61.44,61.55,61.31,61.35,2100048.0,51.8067,51.8994,51.697,51.7308,2100048.0
2017-05-22 09:30:00,61.03,61.72,61.03,61.53,688256.0,51.4609,52.0428,51.4609,51.8825,688256.0
2017-05-22 10:00:00,61.52,61.64,61.49,61.6,360738.0,51.8741,51.9753,51.8488,51.9416,360738.0
2017-05-22 10:30:00,61.6,61.61,61.44,61.57,302895.0,51.9416,51.95,51.8067,51.9163,302895.0
2017-05-22 11:00:00,61.56,61.57,61.41,61.43,418505.0,51.9078,51.9163,51.7814,51.7982,418505.0
2017-05-22 11:30:00,61.44,61.48,61.37,61.44,265878.0,51.8067,51.8404,51.7476,51.8067,265878.0
2017-05-22 12:00:00,61.45,61.51,61.43,61.46,189325.0,51.8151,51.8657,51.7982,51.8235,189325.0
2017-05-22 12:30:00,61.45,61.49,61.35,61.36,240535.0,51.8151,51.8488,51.7308,51.7392,240535.0
2017-05-22 13:00:00,61.37,61.44,61.36,61.43,184477.0,51.7476,51.8067,51.7392,51.7982,184477.0
2017-05-22 13:30:00,61.43,61.44,61.37,61.4,170341.0,51.7982,51.8067,51.7476,51.7729,170341.0
2017-05-22 14:00:00,61.39,61.41,61.33,61.35,301334.0,51.7645,51.7814,51.7139,51.7308,301334.0
2017-05-22 14:30:00,61.34,61.41,61.34,61.35,365627.0,51.7223,51.7814,51.7223,51.7308,365627.0
2017-05-22 15:00:00,61.36,61.37,61.24,61.27,389815.0,51.7392,51.7476,51.638,51.6633,389815.0
2017-05-22 15:30:00,61.27,61.29,61.2,61.22,1047089.0,51.6633,51.6802,51.6043,51.6211,1047089.0
2017-05-23 09:30:00,61.4,61.5,60.89,60.89,491805.0,51.7729,51.8572,51.3429,51.3429,491805.0
2017-05-23 10:00:00,60.89,61.05,60.86,60.98,355584.0,51.3429,51.4778,51.3176,51.4188,355584.0
2017-05-23 10:30:00,60.98,61.03,60.87,60.95,469186.0,51.4188,51.4609,51.326,51.3935,469186.0
2017-05-23 11:00:00,60.96,61.04,60.92,61.04,567658.0,51.4019,51.4694,51.3682,51.4694,567658.0
2017-05-23 11:30:00,61.04,61.08,60.97,61.03,246906.0,51.4694,51.5031,51.4103,51.4609,246906.0
2017-05-23 12:00:00,61.03,61.12,61.01,61.03,418948.0,51.4609,51.5368,51.4441,51.4609,418948.0
2017-05-23 12:30:00,61.04,61.08,61.01,61.05,282777.0,51.4694,51.5031,51.4441,51.4778,282777.0
2017-05-23 13:00:00,61.06,61.14,61.02,61.13,201405.0,51.4862,51.5537,51.4525,51.5453,201405.0
2017-05-23 13:30:00,61.13,61.22,61.07,61.22,261711.0,51.5453,51.6211,51.4947,51.6211,261711.0
2017-05-23 14:00:00,61.22,61.23,61.08,61.09,266194.0,51.6211,51.6296,51.5031,51.5115,266194.0
2017-05-23 14:30:00,61.08,61.12,61.04,61.11,214424.0,51.5031,51.5368,51.4694,51.5284,214424.0
2017-05-23 15:00:00,61.12,61.16,61.04,61.1,281116.0,51.5368,51.5706,51.4694,51.52,281116.0
2017-05-23 15:30:00,61.1,61.15,61.06,61.14,712697.0,51.52,51.5621,51.4862,51.5537,712697.0
2017-05-24 09:30:00,61.4,61.46,61.18,61.32,659891.0,51.7729,51.8235,51.5874,51.7055,659891.0
2017-05-24 10:00:00,61.32,61.33,61.09,61.23,250944.0,51.7055,51.7139,51.5115,51.6296,250944.0
2017-05-24 10:30:00,61.23,61.26,61.04,61.09,347499.0,51.6296,51.6549,51.4694,51.5115,347499.0
2017-05-24 11:00:00,61.09,61.11,60.94,61.01,374145.0,51.5115,51.5284,51.385,51.4441,374145.0
2017-05-24 11:30:00,61.02,61.23,61.01,61.19,523776.0,51.4525,51.6296,51.4441,51.5959,523776.0
2017-05-24 12:00:00,61.2,61.28,61.19,61.25,285775.0,51.6043,51.6717,51.5959,51.6464,285775.0
2017-05-24 12:30:00,61.25,61.55,61.24,61.51,406770.0,51.6464,51.8994,51.638,51.8657,406770.0
2017-05-24 13:00:00,61.51,61.54,61.43,61.44,280994.0,51.8657,51.891,51.7982,51.8067,280994.0
2017-05-24 13:30:00,61.44,61.6,61.4,61.59,276053.0,51.8067,51.9416,51.7729,51.9331,276053.0
2017-05-24 14:00:00,61.58,61.98,61.56,61.79,721082.0,51.9247,52.262,51.9078,52.1018,721082.0
2017-05-24 14:30:00,61.79,61.81,61.71,61.74,320682.0,52.1018,52.1186,52.0343,52.0596,320682.0
2017-05-24 15:00:00,61.74,61.82,61.74,61.8,422328.0,52.0596,52.1271,52.0596,52.1102,422328.0
2017-05-24 15:30:00,61.79,62.0,61.78,61.89,1374183.0,52.1018,52.2788,52.0933,52.1861,1374183.0
2017-05-25 09:30:00,62.0,62.16,61.9,62.09,628840.0,52.2788,52.4138,52.1945,52.3547,628840.0
2017-05-25 10:00:00,62.1,62.45,61.99,62.29,444138.0,52.3632,52.6583,52.2704,52.5234,444138.0
2017-05-25 10:30:00,62.31,62.53,62.15,62.32,824276.0,52.5402,52.7257,52.4053,52.5487,824276.0
2017-05-25 11:00:00,62.33,62.75,62.29,62.68,771515.0,52.5571,52.9113,52.5234,52.8522,771515.0
2017-05-25 11:30:00,62.68,62.69,62.55,62.61,368095.0,52.8522,52.8607,52.7426,52.7932,368095.0
2017-05-25 12:00:00,62.62,62.68,62.56,62.64,205655.0,52.8016,52.8522,52.751,52.8185,205655.0
2017-05-25 12:30:00,62.63,62.77,62.6,62.77,247883.0,52.8101,52.9281,52.7848,52.9281,247883.0
2017-05-25 13:00:00,62.77,62.92,62.67,62.92,358392.0,52.9281,53.0546,52.8438,53.0546,358392.0
2017-05-25 13:30:00,62.91,63.11,62.82,63.05,640496.0,53.0462,53.2148,52.9703,53.1642,640496.0
2017-05-25 14:00:00,63.05,63.11,63.02,63.07,607252.0,53.1642,53.2148,53.1389,53.1811,607252.0
2017-05-25 14:30:00,63.07,63.09,62.92,62.99,442235.0,53.1811,53.1979,53.0546,53.1136,442235.0
2017-05-25 15:00:00,63.0,63.0,62.82,62.9,382220.0,53.1221,53.1221,52.9703,53.0377,382220.0
2017-05-25 15:30:00,62.9,63.09,62.85,62.9,1684667.0,53.0377,53.1979,52.9956,53.0377,1684667.0
2017-05-26 09:30:00,63.01,63.18,62.97,63.16,940796.0,53.1305,53.2738,53.0968,53.257,940796.0
2017-05-26 10:00:00,63.16,63.33,63.16,63.28,487957.0,53.257,53.4003,53.257,53.3582,487957.0
2017-05-26 10:30:00,63.27,63.34,63.24,63.31,358125.0,53.3497,53.4087,53.3244,53.3835,358125.0
2017-05-26 11:00:00,63.31,63.37,63.29,63.35,322865.0,53.3835,53.434,53.3666,53.4172,322865.0
2017-05-26 11:30:00,63.35,63.35,63.18,63.21,229168.0,53.4172,53.4172,53.2738,53.2991,229168.0
2017-05-26 12:00:00,63.21,63.28,63.2,63.28,173480.0,53.2991,53.3582,53.2907,53.3582,173480.0
2017-05-26 12:30:00,63.27,63.36,63.24,63.34,260135.0,53.3497,53.4256,53.3244,53.4087,260135.0
2017-05-26 13:00:00,63.35,63.37,63.34,63.37,359798.0,53.4172,53.434,53.4087,53.434,359798.0
2017-05-26 13:30:00,63.37,63.42,63.33,63.35,230143.0,53.434,53.4762,53.4003,53.4172,230143.0
2017-05-26 14:00:00,63.35,63.4,63.3,63.39,225755.0,53.4172,53.4593,53.375,53.4509,225755.0
2017-05-26 14:30:00,63.39,63.4,63.32,63.34,200125.0,53.4509,53.4593,53.3919,53.4087,200125.0
2017-05-26 15:00:00,63.34,63.37,63.27,63.29,346837.0,53.4087,53.434,53.3497,53.3666,346837.0
2017-05-26 15:30:00,63.29,63.31,63.23,63.3,1102193.0,53.3666,53.3835,53.316,53.375,1102193.0
2017-05-30 09:30:00,63.13,63.27,63.01,63.17,599663.0,53.2317,53.3497,53.1305,53.2654,599663.0
2017-05-30 10:00:00,63.17,63.3,63.16,63.27,399113.0,53.2654,53.375,53.257,53.3497,399113.0
2017-05-30 10:30:00,63.27,63.37,63.26,63.3,417116.0,53.3497,53.434,53.3413,53.375,417116.0
2017-05-30 11:00:00,63.3,63.33,63.29,63.3,375595.0,53.375,53.4003,53.3666,53.375,375595.0
2017-05-30 11:30:00,63.31,63.38,63.29,63.31,314269.0,53.3835,53.4425,53.3666,53.3835,314269.0
2017-05-30 12:00:00,63.31,63.4,63.29,63.38,167693.0,53.3835,53.4593,53.3666,53.4425,167693.0
2017-05-30 12:30:00,63.38,63.41,63.35,63.35,214101.0,53.4425,53.4678,53.4172,53.4172,214101.0
2017-05-30 13:00:00,63.35,63.36,63.25,63.27,228215.0,53.4172,53.4256,53.3329,53.3497,228215.0
2017-05-30 13:30:00,63.28,63.31,63.25,63.31,212516.0,53.3582,53.3835,53.3329,53.3835,212516.0
2017-05-30 14:00:00,63.31,63.35,63.28,63.33,262283.0,53.3835,53.4172,53.3582,53.4003,262283.0
2017-05-30 14:30:00,63.33,63.33,63.22,63.26,253340.0,53.4003,53.4003,53.3076,53.3413,253340.0
2017-05-30 15:00:00,63.26,63.3,63.16,63.18,287988.0,53.3413,53.375,53.257,53.2738,287988.0
2017-05-30 15:30:00,63.18,63.26,63.13,63.26,1114554.0,53.2738,53.3413,53.2317,53.3413,1114554.0
2017-05-31 09:30:00,63.27,63.52,63.08,63.25,674086.0,53.3497,53.5605,53.1895,53.3329,674086.0
2017-05-31 10:00:00,63.26,63.32,63.15,63.3,463849.0,53.3413,53.3919,53.2485,53.375,463849.0
2017-05-31 10:30:00,63.3,63.37,63.28,63.29,290146.0,53.375,53.434,53.3582,53.3666,290146.0
2017-05-31 11:00:00,63.29,63.37,63.26,63.26,498427.0,53.3666,53.434,53.3413,53.3413,498427.0
2017-05-31 11:30:00,63.26,63.37,63.23,63.32,248307.0,53.3413,53.434,53.316,53.3919,248307.0
2017-05-31 12:00:00,63.33,63.36,63.29,63.29,164749.0,53.4003,53.4256,53.3666,53.3666,164749.0
2017-05-31 12:30:00,63.3,63.36,63.27,63.3,157328.0,53.375,53.4256,53.3497,53.375,157328.0
2017-05-31 13:00:00,63.3,63.33,63.26,63.27,127534.0,53.375,53.4003,53.3413,53.3497,127534.0
2017-05-31 13:30:00,63.27,63.33,63.26,63.32,171664.0,53.3497,53.4003,53.3413,53.3919,171664.0
2017-05-31 14:00:00,63.31,63.35,63.27,63.35,239777.0,53.3835,53.4172,53.3497,53.4172,239777.0
2017-05-31 14:30:00,63.34,63.55,63.32,63.55,405715.0,53.4087,53.5858,53.3919,53.5858,405715.0
2017-05-31 15:00:00,63.55,63.57,63.44,63.45,293551.0,53.5858,53.6027,53.4931,53.5015,293551.0
2017-05-31 15:30:00,63.45,63.61,63.39,63.61,1053562.0,53.5015,53.6364,53.4509,53.6364,1053562.0
2017-06-01 09:30:00,63.51,63.73,63.38,63.7,527646.0,53.5521,53.7376,53.4425,53.7123,527646.0
2017-06-01 10:00:00,63.69,63.78,63.54,63.55,485737.0,53.7039,53.7798,53.5774,53.5858,485737.0
2017-06-01 10:30:00,63.55,63.55,63.4,63.41,318411.0,53.5858,53.5858,53.4593,53.4678,318411.0
2017-06-01 11:00:00,63.41,63.49,63.35,63.45,226621.0,53.4678,53.5352,53.4172,53.5015,226621.0
2017-06-01 11:30:00,63.45,63.47,63.41,63.47,169561.0,53.5015,53.5184,53.4678,53.5184,169561.0
2017-06-01 12:00:00,63.47,63.49,63.44,63.47,235783.0,53.5184,53.5352,53.4931,53.5184,235783.0
2017-06-01 12:30:00,63.47,63.63,63.47,63.63,202393.0,53.5184,53.6533,53.5184,53.6533,202393.0
2017-06-01 13:00:00,63.62,63.67,63.6,63.65,183606.0,53.6448,53.687,53.628,53.6701,183606.0
2017-06-01 13:30:00,63.66,63.68,63.61,63.68,216295.0,53.6786,53.6954,53.6364,53.6954,216295.0
2017-06-01 14:00:00,63.68,63.69,63.51,63.52,287179.0,53.6954,53.7039,53.5521,53.5605,287179.0
2017-06-01 14:30:00,63.51,63.55,63.49,63.52,209829.0,53.5521,53.5858,53.5352,53.5605,209829.0
2017-06-01 15:00:00,63.51,63.63,63.5,63.63,271546.0,53.5521,53.6533,53.5437,53.6533,271546.0
2017-06-01 15:30:00,63.63,63.82,63.61,63.75,1006578.0,53.6533,53.8135,53.6364,53.7545,1006578.0
2017-06-02 09:30:00,63.88,64.25,63.75,63.93,798538.0,53.8641,54.1761,53.7545,53.9062,798538.0
2017-06-02 10:00:00,63.94,64.11,63.91,64.1,468271.0,53.9147,54.058,53.8894,54.0496,468271.0
2017-06-02 10:30:00,64.09,64.18,64.06,64.17,334295.0,54.0412,54.117,54.0159,54.1086,334295.0
2017-06-02 11:00:00,64.17,64.46,64.17,64.41,450241.0,54.1086,54.3531,54.1086,54.311,450241.0
2017-06-02 11:30:00,64.41,64.48,64.35,64.4,178037.0,54.311,54.37,54.2604,54.3025,178037.0
2017-06-02 12:00:00,64.39,64.53,64.34,64.5,318644.0,54.2941,54.4122,54.252,54.3869,318644.0
2017-06-02 12:30:00,64.5,64.52,64.4,64.51,201040.0,54.3869,54.4037,54.3025,54.3953,201040.0
2017-06-02 13:00:00,64.51,64.6,64.44,64.58,370386.0,54.3953,54.4712,54.3363,54.4543,370386.0
2017-06-02 13:30:00,64.58,64.66,64.5,64.54,278313.0,54.4543,54.5218,54.3869,54.4206,278313.0
2017-06-02 14:00:00,64.54,64.57,64.46,64.46,350192.0,54.4206,54.4459,54.3531,54.3531,350192.0
2017-06-02 14:30:00,64.46,64.48,64.41,64.41,195859.0,54.3531,54.37,54.311,54.311,195859.0
2017-06-02 15:00:00,64.42,64.48,64.34,64.45,352669.0,54.3194,54.37,54.252,54.3447,352669.0
2017-06-02 15:30:00,64.45,64.68,64.44,64.56,1849549.0,54.3447,54.5386,54.3363,54.4375,1849549.0
2017-06-05 09:30:00,64.85,64.87,64.42,64.61,533717.0,54.682,54.6989,54.3194,54.4796,533717.0
2017-06-05 10:00:00,64.61,64.68,64.46,64.61,268992.0,54.4796,54.5386,54.3531,54.4796,268992.0
2017-06-05 10:30:00,64.62,64.62,64.51,64.52,336031.0,54.4881,54.4881,54.3953,54.4037,336031.0
2017-06-05 11:00:00,64.52,64.52,64.34,64.35,271724.0,54.4037,54.4037,54.252,54.2604,271724.0
2017-06-05 11:30:00,64.34,64.47,64.33,64.44,238131.0,54.252,54.3616,54.2435,54.3363,238131.0
2017-06-05 12:00:00,64.43,64.5,64.4,64.45,179692.0,54.3278,54.3869,54.3025,54.3447,179692.0
2017-06-05 12:30:00,64.45,64.48,64.4,64.41,470009.0,54.3447,54.37,54.3025,54.311,470009.0
2017-06-05 13:00:00,64.41,64.46,64.33,64.36,171725.0,54.311,54.3531,54.2435,54.2688,171725.0
2017-06-05 13:30:00,64.36,64.44,64.34,64.38,204657.0,54.2688,54.3363,54.252,54.2857,204657.0
2017-06-05 14:00:00,64.38,64.39,64.2,64.22,276933.0,54.2857,54.2941,54.1339,54.1508,276933.0
2017-06-05 14:30:00,64.21,64.32,64.18,64.28,271962.0,54.1423,54.2351,54.117,54.2014,271962.0
2017-06-05 15:00:00,64.28,64.37,64.28,64.34,252070.0,54.2014,54.2773,54.2014,54.252,252070.0
2017-06-05 15:30:00,64.34,64.35,64.2,64.27,981977.0,54.252,54.2604,54.1339,54.1929,981977.0
2017-06-06 09:30:00,64.22,64.32,64.05,64.32,490226.0,54.1508,54.2351,54.0074,54.2351,490226.0
2017-06-06 10:00:00,64.32,64.35,64.18,64.28,242534.0,54.2351,54.2604,54.117,54.2014,242534.0
2017-06-06 10:30:00,64.28,64.34,64.24,64.26,363722.0,54.2014,54.252,54.1676,54.1845,363722.0
2017-06-06 11:00:00,64.25,64.3,64.12,64.15,682759.0,54.1761,54.2182,54.0664,54.0917,682759.0
2017-06-06 11:30:00,64.17,64.31,64.14,64.23,215426.0,54.1086,54.2267,54.0833,54.1592,215426.0
2017-06-06 12:00:00,64.24,64.29,64.17,64.2,162477.0,54.1676,54.2098,54.1086,54.1339,162477.0
2017-06-06 12:30:00,64.2,64.25,64.15,64.22,105486.0,54.1339,54.1761,54.0917,54.1508,105486.0
2017-06-06 13:00:00,64.22,64.23,64.14,64.17,80205.0,54.1508,54.1592,54.0833,54.1086,80205.0
2017-06-06 13:30:00,64.18,64.19,64.14,64.17,93681.0,54.117,54.1255,54.0833,54.1086,93681.0
2017-06-06 14:00:00,64.17,64.24,64.15,64.23,160294.0,54.1086,54.1676,54.0917,54.1592,160294.0
2017-06-06 14:30:00,64.24,64.29,64.21,64.26,160862.0,54.1676,54.2098,54.1423,54.1845,160862.0
2017-06-06 15:00:00,64.26,64.28,64.18,64.23,303485.0,54.1845,54.2014,54.117,54.1592,303485.0
2017-06-06 15:30:00,64.23,64.27,64.12,64.16,995729.0,54.1592,54.1929,54.0664,54.1002,995729.0
2017-06-07 09:30:00,64.13,64.3,64.04,64.09,594591.0,54.0749,54.2182,53.999,54.0412,594591.0
2017-06-07 10:00:00,64.1,64.14,63.82,63.86,415102.0,54.0496,54.0833,53.8135,53.8472,415102.0
2017-06-07 10:30:00,63.86,63.94,63.67,63.68,471712.0,53.8472,53.9147,53.687,53.6954,471712.0
2017-06-07 11:00:00,63.69,63.7,63.34,63.56,933730.0,53.7039,53.7123,53.4087,53.5943,933730.0
2017-06-07 11:30:00,63.57,63.68,63.55,63.57,260201.0,53.6027,53.6954,53.5858,53.6027,260201.0
2017-06-07 12:00:00,63.56,63.58,63.36,63.51,468344.0,53.5943,53.6111,53.4256,53.5521,468344.0
2017-06-07 12:30:00,63.51,63.55,63.37,63.4,345537.0,53.5521,53.5858,53.434,53.4593,345537.0
2017-06-07 13:00:00,63.4,63.47,63.34,63.47,239647.0,53.4593,53.5184,53.4087,53.5184,239647.0
2017-06-07 13:30:00,63.47,63.54,63.41,63.52,300426.0,53.5184,53.5774,53.4678,53.5605,300426.0
2017-06-07 14:00:00,63.53,63.6,63.48,63.54,248860.0,53.569,53.628,53.5268,53.5774,248860.0
2017-06-07 14:30:00,63.55,63.61,63.53,63.58,249776.0,53.5858,53.6364,53.569,53.6111,249776.0
2017-06-07 15:00:00,63.57,63.58,63.52,63.55,266917.0,53.6027,53.6111,53.5605,53.5858,266917.0
2017-06-07 15:30:00,63.55,63.59,63.44,63.5,1215791.0,53.5858,53.6195,53.4931,53.5437,1215791.0
2017-06-08 09:30:00,63.46,63.58,62.94,63.1,967673.0,53.5099,53.6111,53.0715,53.2064,967673.0
2017-06-08 10:00:00,63.1,63.23,62.78,62.82,438210.0,53.2064,53.316,52.9366,52.9703,438210.0
2017-06-08 10:30:00,62.83,62.94,62.77,62.92,542365.0,52.9787,53.0715,52.9281,53.0546,542365.0
2017-06-08 11:00:00,62.92,63.1,62.9,62.91,368645.0,53.0546,53.2064,53.0377,53.0462,368645.0
2017-06-08 11:30:00,62.91,62.93,62.74,62.75,440339.0,53.0462,53.063,52.9028,52.9113,440339.0
2017-06-08 12:00:00,62.76,62.82,62.64,62.66,417916.0,52.9197,52.9703,52.8185,52.8354,417916.0
2017-06-08 12:30:00,62.66,62.66,62.49,62.57,535357.0,52.8354,52.8354,52.692,52.7595,535357.0
2017-06-08 13:00:00,62.56,62.6,62.45,62.49,276585.0,52.751,52.7848,52.6583,52.692,276585.0
2017-06-08 13:30:00,62.49,62.61,62.39,62.55,348103.0,52.692,52.7932,52.6077,52.7426,348103.0
2017-06-08 14:00:00,62.56,62.58,62.24,62.26,522194.0,52.751,52.7679,52.4812,52.4981,522194.0
2017-06-08 14:30:00,62.25,62.36,62.08,62.08,1049738.0,52.4897,52.5824,52.3463,52.3463,1049738.0
2017-06-08 15:00:00,62.08,62.19,62.05,62.1,949330.0,52.3463,52.4391,52.321,52.3632,949330.0
2017-06-08 15:30:00,62.1,62.25,62.02,62.25,2397092.0,52.3632,52.4897,52.2957,52.4897,2397092.0
2017-06-09 09:30:00,62.43,62.48,61.87,62.22,1064759.0,52.6414,52.6836,52.1692,52.4644,1064759.0
2017-06-09 10:00:00,62.22,62.29,61.98,62.19,1432717.0,52.4644,52.5234,52.262,52.4391,1432717.0
2017-06-09 10:30:00,62.18,62.33,62.14,62.3,356292.0,52.4306,52.5571,52.3969,52.5318,356292.0
2017-06-09 11:00:00,62.29,62.35,62.18,62.35,416860.0,52.5234,52.574,52.4306,52.574,416860.0
2017-06-09 11:30:00,62.35,62.4,62.19,62.2,310567.0,52.574,52.6161,52.4391,52.4475,310567.0
2017-06-09 12:00:00,62.2,62.28,62.02,62.13,412900.0,52.4475,52.5149,52.2957,52.3885,412900.0
2017-06-09 12:30:00,62.14,62.2,62.07,62.17,571404.0,52.3969,52.4475,52.3379,52.4222,571404.0
2017-06-09 13:00:00,62.16,62.19,62.06,62.16,304663.0,52.4138,52.4391,52.3294,52.4138,304663.0
2017-06-09 13:30:00,62.16,62.16,62.02,62.03,592168.0,52.4138,52.4138,52.2957,52.3041,592168.0
2017-06-09 14:00:00,62.02,62.24,62.02,62.18,586964.0,52.2957,52.4812,52.2957,52.4306,586964.0
2017-06-09 14:30:00,62.17,62.21,61.9,62.13,1148361.0,52.4222,52.4559,52.1945,52.3885,1148361.0
2017-06-09 15:00:00,62.13,62.21,61.96,62.14,824033.0,52.3885,52.4559,52.2451,52.3969,824033.0
2017-06-09 15:30:00,62.15,62.2,62.02,62.18,1698135.0,52.4053,52.4475,52.2957,52.4306,1698135.0
2017-06-12 09:30:00,61.81,61.99,60.74,60.9,1847064.0,52.1186,52.2704,51.2164,51.3513,1847064.0
2017-06-12 10:00:00,60.91,61.23,60.63,61.14,1152595.0,51.3598,51.6296,51.1237,51.5537,1152595.0
2017-06-12 10:30:00,61.13,61.28,60.95,61.25,737717.0,51.5453,51.6717,51.3935,51.6464,737717.0
2017-06-12 11:00:00,61.26,61.26,60.94,61.18,794975.0,51.6549,51.6549,51.385,51.5874,794975.0
2017-06-12 11:30:00,61.18,61.33,61.1,61.16,436791.0,51.5874,51.7139,51.52,51.5706,436791.0
2017-06-12 12:00:00,61.16,61.33,61.13,61.2,312658.0,51.5706,51.7139,51.5453,51.6043,312658.0
2017-06-12 12:30:00,61.21,61.22,60.98,60.98,302012.0,51.6127,51.6211,51.4188,51.4188,302012.0
2017-06-12 13:00:00,60.98,61.07,60.97,61.06,384216.0,51.4188,51.4947,51.4103,51.4862,384216.0
2017-06-12 13:30:00,61.06,61.1,61.0,61.01,204423.0,51.4862,51.52,51.4356,51.4441,204423.0
2017-06-12 14:00:00,61.0,61.11,61.0,61.05,299459.0,51.4356,51.5284,51.4356,51.4778,299459.0
2017-06-12 14:30:00,61.06,61.14,61.04,61.06,249248.0,51.4862,51.5537,51.4694,51.4862,249248.0
2017-06-12 15:00:00,61.06,61.13,61.02,61.02,480914.0,51.4862,51.5453,51.4525,51.4525,480914.0
2017-06-12 15:30:00,61.02,61.31,61.01,61.29,1635975.0,51.4525,51.697,51.4441,51.6802,1635975.0
2017-06-13 09:30:00,61.12,61.26,60.59,61.15,1227942.0,51.5368,51.6549,51.0899,51.5621,1227942.0
2017-06-13 10:00:00,61.15,61.22,60.85,60.85,783867.0,51.5621,51.6211,51.3092,51.3092,783867.0
2017-06-13 10:30:00,60.85,61.0,60.79,60.86,671330.0,51.3092,51.4356,51.2586,51.3176,671330.0
2017-06-13 11:00:00,60.85,60.95,60.74,60.89,510600.0,51.3092,51.3935,51.2164,51.3429,510600.0
2017-06-13 11:30:00,60.9,60.95,60.81,60.93,421547.0,51.3513,51.3935,51.2754,51.3766,421547.0
2017-06-13 12:00:00,60.93,60.93,60.8,60.81,302715.0,51.3766,51.3766,51.267,51.2754,302715.0
2017-06-13 12:30:00,60.82,60.96,60.81,60.94,398613.0,51.2839,51.4019,51.2754,51.385,398613.0
2017-06-13 13:00:00,60.93,60.99,60.92,60.97,328021.0,51.3766,51.4272,51.3682,51.4103,328021.0
2017-06-13 13:30:00,60.98,61.06,60.96,60.96,270893.0,51.4188,51.4862,51.4019,51.4019,270893.0
2017-06-13 14:00:00,60.96,61.01,60.91,60.99,555986.0,51.4019,51.4441,51.3598,51.4272,555986.0
2017-06-13 14:30:00,60.99,61.04,60.96,60.99,246687.0,51.4272,51.4694,51.4019,51.4272,246687.0
2017-06-13 15:00:00,60.98,61.0,60.94,60.97,351550.0,51.4188,51.4356,51.385,51.4103,351550.0
2017-06-13 15:30:00,60.97,60.97,60.84,60.92,1387148.0,51.4103,51.4103,51.3007,51.3682,1387148.0
2017-06-14 09:30:00,60.63,60.82,60.22,60.53,1318161.0,51.1237,51.2839,50.7779,51.0393,1318161.0
2017-06-14 10:00:00,60.53,60.73,60.36,60.38,621314.0,51.0393,51.208,50.896,50.9129,621314.0
2017-06-14 10:30:00,60.38,60.56,60.37,60.38,376565.0,50.9129,51.0646,50.9044,50.9129,376565.0
2017-06-14 11:00:00,60.38,60.5,60.33,60.45,330532.0,50.9129,51.014,50.8707,50.9719,330532.0
2017-06-14 11:30:00,60.45,60.47,60.31,60.42,260158.0,50.9719,50.9887,50.8538,50.9466,260158.0
2017-06-14 12:00:00,60.42,60.52,60.32,60.37,270197.0,50.9466,51.0309,50.8623,50.9044,270197.0
2017-06-14 12:30:00,60.38,60.45,60.35,60.37,217821.0,50.9129,50.9719,50.8876,50.9044,217821.0
2017-06-14 13:00:00,60.38,60.47,60.37,60.38,219332.0,50.9129,50.9887,50.9044,50.9129,219332.0
2017-06-14 13:30:00,60.38,60.5,60.35,60.4,273669.0,50.9129,51.014,50.8876,50.9297,273669.0
2017-06-14 14:00:00,60.41,60.48,60.31,60.38,407938.0,50.9382,50.9972,50.8538,50.9129,407938.0
2017-06-14 14:30:00,60.37,60.38,60.04,60.1,725972.0,50.9044,50.9129,50.6262,50.6768,725972.0
2017-06-14 15:00:00,60.09,60.14,59.86,60.09,1043098.0,50.6683,50.7105,50.4744,50.6683,1043098.0
2017-06-14 15:30:00,60.09,60.28,60.06,60.27,2207674.0,50.6683,50.8285,50.643,50.8201,2207674.0
2017-06-15 09:30:00,59.92,60.06,59.51,59.66,925875.0,50.525,50.643,50.1793,50.3057,925875.0
2017-06-15 10:00:00,59.65,59.99,59.65,59.94,653116.0,50.2973,50.584,50.2973,50.5418,653116.0
2017-06-15 10:30:00,59.95,60.19,59.92,60.18,519696.0,50.5503,50.7526,50.525,50.7442,519696.0
2017-06-15 11:00:00,60.18,60.19,59.92,59.99,455541.0,50.7442,50.7526,50.525,50.584,455541.0
2017-06-15 11:30:00,59.99,60.06,59.9,59.9,249124.0,50.584,50.643,50.5081,50.5081,249124.0
2017-06-15 12:00:00,59.91,59.92,59.88,59.9,161132.0,50.5165,50.525,50.4913,50.5081,161132.0
2017-06-15 12:30:00,59.9,59.92,59.8,59.91,197727.0,50.5081,50.525,50.4238,50.5165,197727.0
2017-06-15 13:00:00,59.9,60.0,59.87,59.98,191707.0,50.5081,50.5924,50.4828,50.5756,191707.0
2017-06-15 13:30:00,59.97,60.0,59.87,59.95,200525.0,50.5671,50.5924,50.4828,50.5503,200525.0
2017-06-15 14:00:00,59.95,60.22,59.95,60.15,300336.0,50.5503,50.7779,50.5503,50.7189,300336.0
2017-06-15 14:30:00,60.15,60.26,60.12,60.24,279074.0,50.7189,50.8117,50.6936,50.7948,279074.0
2017-06-15 15:00:00,60.24,60.28,60.16,60.16,307894.0,50.7948,50.8285,50.7273,50.7273,307894.0
2017-06-15 15:30:00,60.16,60.21,60.05,60.09,1266381.0,50.7273,50.7695,50.6346,50.6683,1266381.0
2017-06-16 09:30:00,59.96,59.98,59.66,59.78,3245610.0,50.5587,50.5756,50.3057,50.4069,3245610.0
2017-06-16 10:00:00,59.77,59.82,59.47,59.51,736818.0,50.3985,50.4407,50.1455,50.1793,736818.0
2017-06-16 10:30:00,59.52,59.72,59.5,59.68,594931.0,50.1877,50.3563,50.1708,50.3226,594931.0
2017-06-16 11:00:00,59.67,59.99,59.67,59.91,371355.0,50.3142,50.584,50.3142,50.5165,371355.0
2017-06-16 11:30:00,59.91,60.02,59.89,60.0,234889.0,50.5165,50.6093,50.4997,50.5924,234889.0
2017-06-16 12:00:00,60.0,60.01,59.95,59.98,181540.0,50.5924,50.6009,50.5503,50.5756,181540.0
2017-06-16 12:30:00,59.97,59.99,59.89,59.9,199360.0,50.5671,50.584,50.4997,50.5081,199360.0
2017-06-16 13:00:00,59.91,60.0,59.9,59.95,141361.0,50.5165,50.5924,50.5081,50.5503,141361.0
2017-06-16 13:30:00,59.95,60.02,59.93,60.02,136029.0,50.5503,50.6093,50.5334,50.6093,136029.0
2017-06-16 14:00:00,60.02,60.06,59.98,60.02,168858.0,50.6093,50.643,50.5756,50.6093,168858.0
2017-06-16 14:30:00,60.02,60.13,60.0,60.1,203529.0,50.6093,50.7021,50.5924,50.6768,203529.0
2017-06-16 15:00:00,60.09,60.16,60.05,60.07,269905.0,50.6683,50.7273,50.6346,50.6515,269905.0
2017-06-16 15:30:00,60.07,60.16,59.92,60.15,1483518.0,50.6515,50.7273,50.525,50.7189,1483518.0
2017-06-19 09:30:00,60.35,60.47,60.11,60.29,537264.0,50.8876,50.9887,50.6852,50.837,537264.0
2017-06-19 10:00:00,60.29,60.6,60.26,60.59,620296.0,50.837,51.0984,50.8117,51.0899,620296.0
2017-06-19 10:30:00,60.58,60.69,60.41,60.42,394163.0,51.0815,51.1742,50.9382,50.9466,394163.0
2017-06-19 11:00:00,60.42,60.48,60.41,60.45,226470.0,50.9466,50.9972,50.9382,50.9719,226470.0
2017-06-19 11:30:00,60.45,60.49,60.36,60.38,193246.0,50.9719,51.0056,50.896,50.9129,193246.0
2017-06-19 12:00:00,60.39,60.46,60.38,60.46,157490.0,50.9213,50.9803,50.9129,50.9803,157490.0
2017-06-19 12:30:00,60.46,60.59,60.45,60.56,214504.0,50.9803,51.0899,50.9719,51.0646,214504.0
2017-06-19 13:00:00,60.56,60.77,60.54,60.76,330686.0,51.0646,51.2417,51.0478,51.2333,330686.0
2017-06-19 13:30:00,60.75,60.83,60.71,60.78,338034.0,51.2248,51.2923,51.1911,51.2501,338034.0
2017-06-19 14:00:00,60.78,60.85,60.76,60.8,442145.0,51.2501,51.3092,51.2333,51.267,442145.0
2017-06-19 14:30:00,60.79,60.81,60.7,60.74,238293.0,51.2586,51.2754,51.1827,51.2164,238293.0
2017-06-19 15:00:00,60.74,60.87,60.69,60.86,376847.0,51.2164,51.326,51.1742,51.3176,376847.0
2017-06-19 15:30:00,60.85,61.0,60.83,60.91,1353773.0,51.3092,51.4356,51.2923,51.3598,1353773.0
2017-06-20 09:30:00,60.98,61.0,60.47,60.52,732553.0,51.4188,51.4356,50.9887,51.0309,732553.0
2017-06-20 10:00:00,60.52,60.6,60.42,60.44,265227.0,51.0309,51.0984,50.9466,50.9634,265227.0
2017-06-20 10:30:00,60.44,60.46,60.34,60.34,235078.0,50.9634,50.9803,50.8791,50.8791,235078.0
2017-06-20 11:00:00,60.34,60.37,59.98,59.98,447246.0,50.8791,50.9044,50.5756,50.5756,447246.0
2017-06-20 11:30:00,59.99,60.02,59.87,59.87,527941.0,50.584,50.6093,50.4828,50.4828,527941.0
2017-06-20 12:00:00,59.86,59.9,59.7,59.79,562357.0,50.4744,50.5081,50.3395,50.4154,562357.0
2017-06-20 12:30:00,59.78,59.96,59.78,59.95,222925.0,50.4069,50.5587,50.4069,50.5503,222925.0
2017-06-20 13:00:00,59.95,60.04,59.93,59.96,250825.0,50.5503,50.6262,50.5334,50.5587,250825.0
2017-06-20 13:30:00,59.97,59.98,59.91,59.93,182662.0,50.5671,50.5756,50.5165,50.5334,182662.0
2017-06-20 14:00:00,59.93,59.97,59.82,59.83,207082.0,50.5334,50.5671,50.4407,50.4491,207082.0
2017-06-20 14:30:00,59.84,59.89,59.8,59.87,220839.0,50.4575,50.4997,50.4238,50.4828,220839.0
2017-06-20 15:00:00,59.88,59.93,59.83,59.92,399509.0,50.4913,50.5334,50.4491,50.525,399509.0
2017-06-20 15:30:00,59.91,59.91,59.77,59.85,1297054.0,50.5165,50.5165,50.3985,50.466,1297054.0
2017-06-21 09:30:00,60.0,60.14,59.9,60.05,475989.0,50.5924,50.7105,50.5081,50.6346,475989.0
2017-06-21 10:00:00,60.08,60.24,59.96,60.11,279038.0,50.6599,50.7948,50.5587,50.6852,279038.0
2017-06-21 10:30:00,60.11,60.31,60.06,60.17,365484.0,50.6852,50.8538,50.643,50.7358,365484.0
2017-06-21 11:00:00,60.16,60.19,59.94,60.05,269485.0,50.7273,50.7526,50.5418,50.6346,269485.0
2017-06-21 11:30:00,60.05,60.08,59.92,60.03,216192.0,50.6346,50.6599,50.525,50.6177,216192.0
2017-06-21 12:00:00,60.03,60.03,59.9,59.92,178132.0,50.6177,50.6177,50.5081,50.525,178132.0
2017-06-21 12:30:00,59.92,59.98,59.83,59.86,306779.0,50.525,50.5756,50.4491,50.4744,306779.0
2017-06-21 13:00:00,59.86,59.94,59.78,59.79,296854.0,50.4744,50.5418,50.4069,50.4154,296854.0
2017-06-21 13:30:00,59.79,59.86,59.73,59.79,238391.0,50.4154,50.4744,50.3648,50.4154,238391.0
2017-06-21 14:00:00,59.78,59.83,59.71,59.76,261843.0,50.4069,50.4491,50.3479,50.3901,261843.0
2017-06-21 14:30:00,59.76,59.86,59.73,59.83,291360.0,50.3901,50.4744,50.3648,50.4491,291360.0
2017-06-21 15:00:00,59.82,59.87,59.77,59.86,291234.0,50.4407,50.4828,50.3985,50.4744,291234.0
2017-06-21 15:30:00,59.85,59.97,59.81,59.95,890470.0,50.466,50.5671,50.4322,50.5503,890470.0
2017-06-22 09:30:00,60.09,60.1,59.66,59.75,485109.0,50.6683,50.6768,50.3057,50.3816,485109.0
2017-06-22 10:00:00,59.74,59.77,59.61,59.68,327420.0,50.3732,50.3985,50.2636,50.3226,327420.0
2017-06-22 10:30:00,59.67,59.72,59.56,59.62,275959.0,50.3142,50.3563,50.2214,50.272,275959.0
2017-06-22 11:00:00,59.62,59.65,59.55,59.6,178409.0,50.272,50.2973,50.213,50.2552,178409.0
2017-06-22 11:30:00,59.6,59.64,59.5,59.54,279688.0,50.2552,50.2889,50.1708,50.2046,279688.0
2017-06-22 12:00:00,59.54,59.6,59.52,59.58,153894.0,50.2046,50.2552,50.1877,50.2383,153894.0
2017-06-22 12:30:00,59.58,59.76,59.57,59.69,137305.0,50.2383,50.3901,50.2299,50.331,137305.0
2017-06-22 13:00:00,59.69,59.69,59.61,59.61,174127.0,50.331,50.331,50.2636,50.2636,174127.0
2017-06-22 13:30:00,59.62,59.63,59.56,59.56,175534.0,50.272,50.2804,50.2214,50.2214,175534.0
2017-06-22 14:00:00,59.57,59.59,59.51,59.52,250008.0,50.2299,50.2467,50.1793,50.1877,250008.0
2017-06-22 14:30:00,59.53,59.57,59.47,59.5,275110.0,50.1961,50.2299,50.1455,50.1708,275110.0
2017-06-22 15:00:00,59.5,59.6,59.48,59.55,239006.0,50.1708,50.2552,50.154,50.213,239006.0
2017-06-22 15:30:00,59.55,59.55,59.4,59.5,1398802.0,50.213,50.213,50.0865,50.1708,1398802.0
2017-06-23 09:30:00,59.76,59.79,59.58,59.75,724636.0,50.3901,50.4154,50.2383,50.3816,724636.0
2017-06-23 10:00:00,59.75,60.03,59.74,60.01,590372.0,50.3816,50.6177,50.3732,50.6009,590372.0
2017-06-23 10:30:00,60.0,60.07,59.92,59.94,429281.0,50.5924,50.6515,50.525,50.5418,429281.0
2017-06-23 11:00:00,59.95,60.06,59.9,60.01,325237.0,50.5503,50.643,50.5081,50.6009,325237.0
2017-06-23 11:30:00,60.0,60.01,59.85,59.87,243587.0,50.5924,50.6009,50.466,50.4828,243587.0
2017-06-23 12:00:00,59.86,59.98,59.8,59.98,209612.0,50.4744,50.5756,50.4238,50.5756,209612.0
2017-06-23 12:30:00,59.99,60.1,59.98,60.02,217147.0,50.584,50.6768,50.5756,50.6093,217147.0
2017-06-23 13:00:00,60.02,60.09,60.02,60.07,153535.0,50.6093,50.6683,50.6093,50.6515,153535.0
2017-06-23 13:30:00,60.07,60.17,60.04,60.11,228185.0,50.6515,50.7358,50.6262,50.6852,228185.0
2017-06-23 14:00:00,60.11,60.13,60.0,60.01,240794.0,50.6852,50.7021,50.5924,50.6009,240794.0
2017-06-23 14:30:00,60.01,60.01,59.86,59.91,231011.0,50.6009,50.6009,50.4744,50.5165,231011.0
2017-06-23 15:00:00,59.91,59.92,59.8,59.83,337947.0,50.5165,50.525,50.4238,50.4491,337947.0
2017-06-23 15:30:00,59.83,59.89,59.77,59.81,808308.0,50.4491,50.4997,50.3985,50.4322,808308.0
2017-06-26 09:30:00,60.02,60.15,59.86,59.87,364801.0,50.6093,50.7189,50.4744,50.4828,364801.0
2017-06-26 10:00:00,59.88,59.92,59.61,59.73,348922.0,50.4913,50.525,50.2636,50.3648,348922.0
2017-06-26 10:30:00,59.73,59.78,59.64,59.73,354869.0,50.3648,50.4069,50.2889,50.3648,354869.0
2017-06-26 11:00:00,59.73,59.74,59.55,59.55,265138.0,50.3648,50.3732,50.213,50.213,265138.0
2017-06-26 11:30:00,59.56,59.58,59.33,59.48,342929.0,50.2214,50.2383,50.0275,50.154,342929.0
2017-06-26 12:00:00,59.47,59.55,59.45,59.55,162006.0,50.1455,50.213,50.1287,50.213,162006.0
2017-06-26 12:30:00,59.55,59.75,59.54,59.62,321218.0,50.213,50.3816,50.2046,50.272,321218.0
2017-06-26 13:00:00,59.63,59.67,59.55,59.64,259814.0,50.2804,50.3142,50.213,50.2889,259814.0
2017-06-26 13:30:00,59.65,59.71,59.64,59.67,170575.0,50.2973,50.3479,50.2889,50.3142,170575.0
2017-06-26 14:00:00,59.67,59.68,59.52,59.55,273910.0,50.3142,50.3226,50.1877,50.213,273910.0
2017-06-26 14:30:00,59.55,59.77,59.54,59.73,316069.0,50.213,50.3985,50.2046,50.3648,316069.0
2017-06-26 15:00:00,59.72,59.73,59.62,59.64,628689.0,50.3563,50.3648,50.272,50.2889,628689.0
2017-06-26 15:30:00,59.63,59.7,59.56,59.63,820616.0,50.2804,50.3395,50.2214,50.2804,820616.0
2017-06-27 09:30:00,59.61,59.65,59.25,59.37,458515.0,50.2636,50.2973,49.96,50.0612,458515.0
2017-06-27 10:00:00,59.38,59.57,59.33,59.42,252019.0,50.0696,50.2299,50.0275,50.1034,252019.0
2017-06-27 10:30:00,59.43,59.69,59.42,59.6,196412.0,50.1118,50.331,50.1034,50.2552,196412.0
2017-06-27 11:00:00,59.6,59.62,59.42,59.42,210904.0,50.2552,50.272,50.1034,50.1034,210904.0
2017-06-27 11:30:00,59.43,59.52,59.36,59.36,179971.0,50.1118,50.1877,50.0528,50.0528,179971.0
2017-06-27 12:00:00,59.36,59.4,59.32,59.39,224978.0,50.0528,50.0865,50.0191,50.0781,224978.0
2017-06-27 12:30:00,59.4,59.4,59.11,59.15,359505.0,50.0865,50.0865,49.842,49.8757,359505.0
2017-06-27 13:00:00,59.14,59.16,59.03,59.04,244291.0,49.8673,49.8841,49.7745,49.783,244291.0
2017-06-27 13:30:00,59.04,59.05,58.81,58.96,531497.0,49.783,49.7914,49.589,49.7155,531497.0
2017-06-27 14:00:00,58.97,59.07,58.86,59.05,306577.0,49.7239,49.8083,49.6312,49.7914,306577.0
2017-06-27 14:30:00,59.05,59.13,59.0,59.01,311297.0,49.7914,49.8588,49.7492,49.7577,311297.0
2017-06-27 15:00:00,59.02,59.1,58.97,59.03,307411.0,49.7661,49.8335,49.7239,49.7745,307411.0
2017-06-27 15:30:00,59.03,59.07,58.94,58.95,886168.0,49.7745,49.8083,49.6986,49.7071,886168.0
2017-06-28 09:30:00,59.06,59.24,58.8,58.93,645920.0,49.7998,49.9516,49.5806,49.6902,645920.0
2017-06-28 10:00:00,58.93,59.11,58.91,58.97,347851.0,49.6902,49.842,49.6733,49.7239,347851.0
2017-06-28 10:30:00,58.97,59.12,58.92,59.03,459651.0,49.7239,49.8504,49.6818,49.7745,459651.0
2017-06-28 11:00:00,59.02,59.1,58.97,59.03,260369.0,49.7661,49.8335,49.7239,49.7745,260369.0
2017-06-28 11:30:00,59.04,59.11,59.0,59.05,183693.0,49.783,49.842,49.7492,49.7914,183693.0
2017-06-28 12:00:00,59.06,59.07,58.99,59.06,185186.0,49.7998,49.8083,49.7408,49.7998,185186.0
2017-06-28 12:30:00,59.05,59.23,59.05,59.18,238321.0,49.7914,49.9432,49.7914,49.901,238321.0
2017-06-28 13:00:00,59.19,59.22,59.13,59.19,192150.0,49.9094,49.9347,49.8588,49.9094,192150.0
2017-06-28 13:30:00,59.19,59.19,59.1,59.15,162106.0,49.9094,49.9094,49.8335,49.8757,162106.0
2017-06-28 14:00:00,59.15,59.19,59.09,59.09,161566.0,49.8757,49.9094,49.8251,49.8251,161566.0
2017-06-28 14:30:00,59.09,59.15,59.06,59.15,225611.0,49.8251,49.8757,49.7998,49.8757,225611.0
2017-06-28 15:00:00,59.15,59.25,59.14,59.2,324952.0,49.8757,49.96,49.8673,49.9179,324952.0
2017-06-28 15:30:00,59.2,59.25,59.13,59.18,852662.0,49.9179,49.96,49.8588,49.901,852662.0
2017-06-29 09:30:00,59.17,59.18,58.71,58.82,497462.0,49.8926,49.901,49.5047,49.5975,497462.0
2017-06-29 10:00:00,58.82,58.82,58.42,58.68,458321.0,49.5975,49.5975,49.2602,49.4794,458321.0
2017-06-29 10:30:00,58.7,58.8,58.59,58.61,263343.0,49.4963,49.5806,49.4035,49.4204,263343.0
2017-06-29 11:00:00,58.6,58.66,58.42,58.51,302828.0,49.4119,49.4625,49.2602,49.3361,302828.0
2017-06-29 11:30:00,58.51,58.64,58.31,58.57,498737.0,49.3361,49.4457,49.1674,49.3866,498737.0
2017-06-29 12:00:00,58.57,58.65,58.46,58.53,236363.0,49.3866,49.4541,49.2939,49.3529,236363.0
2017-06-29 12:30:00,58.53,58.56,58.27,58.28,197541.0,49.3529,49.3782,49.1337,49.1421,197541.0
2017-06-29 13:00:00,58.27,58.38,57.95,58.0,529406.0,49.1337,49.2264,48.8639,48.906,529406.0
2017-06-29 13:30:00,58.0,58.32,57.99,58.21,467484.0,48.906,49.1758,48.8976,49.0831,467484.0
2017-06-29 14:00:00,58.21,58.34,58.14,58.3,253742.0,49.0831,49.1927,49.0241,49.159,253742.0
2017-06-29 14:30:00,58.29,58.45,58.29,58.43,261661.0,49.1506,49.2855,49.1506,49.2686,261661.0
2017-06-29 15:00:00,58.44,58.54,58.31,58.35,361561.0,49.277,49.3614,49.1674,49.2011,361561.0
2017-06-29 15:30:00,58.35,58.47,58.26,58.35,1797273.0,49.2011,49.3023,49.1253,49.2011,1797273.0
2017-06-30 09:30:00,58.72,58.95,58.55,58.74,1013466.0,49.5131,49.7071,49.3698,49.53,1013466.0
2017-06-30 10:00:00,58.73,58.88,58.64,58.87,518007.0,49.5216,49.648,49.4457,49.6396,518007.0
2017-06-30 10:30:00,58.87,58.94,58.76,58.86,423820.0,49.6396,49.6986,49.5469,49.6312,423820.0
2017-06-30 11:00:00,58.86,58.89,58.73,58.73,301675.0,49.6312,49.6565,49.5216,49.5216,301675.0
2017-06-30 11:30:00,58.73,58.74,58.58,58.66,293812.0,49.5216,49.53,49.3951,49.4625,293812.0
2017-06-30 12:00:00,58.66,58.71,58.62,58.65,210242.0,49.4625,49.5047,49.4288,49.4541,210242.0
2017-06-30 12:30:00,58.65,58.69,58.56,58.6,183326.0,49.4541,49.4878,49.3782,49.4119,183326.0
2017-06-30 13:00:00,58.6,58.67,58.6,58.66,151666.0,49.4119,49.471,49.4119,49.4625,151666.0
2017-06-30 13:30:00,58.66,58.67,58.55,58.57,187989.0,49.4625,49.471,49.3698,49.3866,187989.0
2017-06-30 14:00:00,58.57,58.68,58.56,58.66,233816.0,49.3866,49.4794,49.3782,49.4625,233816.0
2017-06-30 14:30:00,58.66,58.67,58.54,58.56,254584.0,49.4625,49.471,49.3614,49.3782,254584.0
2017-06-30 15:00:00,58.55,58.57,58.5,58.56,372770.0,49.3698,49.3866,49.3276,49.3782,372770.0
2017-06-30 15:30:00,58.55,58.57,58.29,58.32,1397819.0,49.3698,49.3866,49.1506,49.1758,1397819.0
2017-07-03 09:30:00,58.87,58.99,58.51,58.64,805700.0,49.6396,49.7408,49.3361,49.4457,805700.0
2017-07-03 10:00:00,58.65,58.77,58.55,58.58,368959.0,49.4541,49.5553,49.3698,49.3951,368959.0
2017-07-03 10:30:00,58.58,58.59,58.42,58.45,379969.0,49.3951,49.4035,49.2602,49.2855,379969.0
2017-07-03 11:00:00,58.44,58.49,58.32,58.41,369992.0,49.277,49.3192,49.1758,49.2517,369992.0
2017-07-03 11:30:00,58.41,58.44,58.31,58.42,373503.0,49.2517,49.277,49.1674,49.2602,373503.0
2017-07-03 12:00:00,58.42,58.43,58.31,58.37,341741.0,49.2602,49.2686,49.1674,49.218,341741.0
2017-07-03 12:30:00,58.37,58.42,58.25,58.25,708962.0,49.218,49.2602,49.1168,49.1168,708962.0
2017-07-05 09:30:00,58.43,58.5,58.0,58.02,794803.0,49.2686,49.3276,48.906,48.9229,794803.0
2017-07-05 10:00:00,58.01,58.22,57.97,58.06,408454.0,48.9145,49.0915,48.8807,48.9566,408454.0
2017-07-05 10:30:00,58.06,58.1,57.99,58.04,385091.0,48.9566,48.9903,48.8976,48.9397,385091.0
2017-07-05 11:00:00,58.05,58.17,58.03,58.1,325255.0,48.9482,49.0494,48.9313,48.9903,325255.0
2017-07-05 11:30:00,58.1,58.13,58.03,58.04,185932.0,48.9903,49.0156,48.9313,48.9397,185932.0
2017-07-05 12:00:00,58.04,58.06,57.8,57.89,867580.0,48.9397,48.9566,48.7374,48.8133,867580.0
2017-07-05 12:30:00,57.88,58.02,57.85,58.02,235725.0,48.8048,48.9229,48.7795,48.9229,235725.0
2017-07-05 13:00:00,58.02,58.04,57.96,57.97,290112.0,48.9229,48.9397,48.8723,48.8807,290112.0
2017-07-05 13:30:00,57.97,58.02,57.96,57.98,190498.0,48.8807,48.9229,48.8723,48.8892,190498.0
2017-07-05 14:00:00,57.98,58.05,57.85,57.97,328335.0,48.8892,48.9482,48.7795,48.8807,328335.0
2017-07-05 14:30:00,57.96,58.04,57.92,57.92,301531.0,48.8723,48.9397,48.8386,48.8386,301531.0
2017-07-05 15:00:00,57.93,57.95,57.86,57.88,337100.0,48.847,48.8639,48.788,48.8048,337100.0
2017-07-05 15:30:00,57.88,57.97,57.86,57.94,1095682.0,48.8048,48.8807,48.788,48.8554,1095682.0
2017-07-06 09:30:00,57.8,57.83,57.52,57.66,930129.0,48.7374,48.7627,48.5013,48.6193,930129.0
2017-07-06 10:00:00,57.67,57.73,57.4,57.48,759651.0,48.6278,48.6784,48.4001,48.4676,759651.0
2017-07-06 10:30:00,57.48,57.76,57.45,57.72,519734.0,48.4676,48.7037,48.4423,48.6699,519734.0
2017-07-06 11:00:00,57.72,57.92,57.69,57.78,553232.0,48.6699,48.8386,48.6446,48.7205,553232.0
2017-07-06 11:30:00,57.78,57.9,57.7,57.76,371049.0,48.7205,48.8217,48.6531,48.7037,371049.0
2017-07-06 12:00:00,57.76,57.77,57.51,57.53,479459.0,48.7037,48.7121,48.4928,48.5097,479459.0
2017-07-06 12:30:00,57.53,57.72,57.5,57.56,375761.0,48.5097,48.6699,48.4844,48.535,375761.0
2017-07-06 13:00:00,57.56,57.81,57.55,57.8,618369.0,48.535,48.7458,48.5266,48.7374,618369.0
2017-07-06 13:30:00,57.79,57.8,57.63,57.68,233881.0,48.7289,48.7374,48.594,48.6362,233881.0
2017-07-06 14:00:00,57.67,57.68,57.58,57.67,271113.0,48.6278,48.6362,48.5519,48.6278,271113.0
2017-07-06 14:30:00,57.66,57.69,57.53,57.59,406670.0,48.6193,48.6446,48.5097,48.5603,406670.0
2017-07-06 15:00:00,57.58,57.64,57.51,57.56,415930.0,48.5519,48.6025,48.4928,48.535,415930.0
2017-07-06 15:30:00,57.56,57.64,57.48,57.59,1231941.0,48.535,48.6025,48.4676,48.5603,1231941.0
2017-07-07 09:30:00,57.79,57.87,57.54,57.87,648401.0,48.7289,48.7964,48.5181,48.7964,648401.0
2017-07-07 10:00:00,57.87,57.91,57.72,57.91,469342.0,48.7964,48.8301,48.6699,48.8301,469342.0
2017-07-07 10:30:00,57.91,58.0,57.9,57.93,326791.0,48.8301,48.906,48.8217,48.847,326791.0
2017-07-07 11:00:00,57.93,57.94,57.81,57.91,431225.0,48.847,48.8554,48.7458,48.8301,431225.0
2017-07-07 11:30:00,57.92,58.15,57.91,58.1,308429.0,48.8386,49.0325,48.8301,48.9903,308429.0
2017-07-07 12:00:00,58.1,58.18,58.03,58.17,241346.0,48.9903,49.0578,48.9313,49.0494,241346.0
2017-07-07 12:30:00,58.17,58.25,58.16,58.24,196103.0,49.0494,49.1168,49.0409,49.1084,196103.0
2017-07-07 13:00:00,58.24,58.26,58.14,58.24,181742.0,49.1084,49.1253,49.0241,49.1084,181742.0
2017-07-07 13:30:00,58.25,58.33,58.23,58.26,281386.0,49.1168,49.1843,49.1,49.1253,281386.0
2017-07-07 14:00:00,58.26,58.27,58.17,58.26,245915.0,49.1253,49.1337,49.0494,49.1253,245915.0
2017-07-07 14:30:00,58.26,58.36,58.25,58.29,263403.0,49.1253,49.2096,49.1168,49.1506,263403.0
2017-07-07 15:00:00,58.28,58.31,58.19,58.23,379638.0,49.1421,49.1674,49.0662,49.1,379638.0
2017-07-07 15:30:00,58.23,58.24,58.03,58.04,931846.0,49.1,49.1084,48.9313,48.9397,931846.0
2017-07-10 09:30:00,58.18,58.35,58.0,58.02,540771.0,49.0578,49.2011,48.906,48.9229,540771.0
2017-07-10 10:00:00,58.03,58.09,57.93,57.96,285150.0,48.9313,48.9819,48.847,48.8723,285150.0
2017-07-10 10:30:00,57.96,57.97,57.9,57.96,200726.0,48.8723,48.8807,48.8217,48.8723,200726.0
2017-07-10 11:00:00,57.96,58.04,57.93,57.98,217801.0,48.8723,48.9397,48.847,48.8892,217801.0
2017-07-10 11:30:00,57.98,57.99,57.87,57.87,159455.0,48.8892,48.8976,48.7964,48.7964,159455.0
2017-07-10 12:00:00,57.87,57.89,57.77,57.77,227413.0,48.7964,48.8133,48.7121,48.7121,227413.0
2017-07-10 12:30:00,57.78,57.86,57.76,57.84,167715.0,48.7205,48.788,48.7037,48.7711,167715.0
2017-07-10 13:00:00,57.84,57.89,57.82,57.89,135344.0,48.7711,48.8133,48.7542,48.8133,135344.0
2017-07-10 13:30:00,57.89,57.9,57.8,57.85,137532.0,48.8133,48.8217,48.7374,48.7795,137532.0
2017-07-10 14:00:00,57.86,57.88,57.76,57.77,247986.0,48.788,48.8048,48.7037,48.7121,247986.0
2017-07-10 14:30:00,57.77,57.8,57.75,57.75,140694.0,48.7121,48.7374,48.6952,48.6952,140694.0
2017-07-10 15:00:00,57.75,57.84,57.75,57.82,172765.0,48.6952,48.7711,48.6952,48.7542,172765.0
2017-07-10 15:30:00,57.82,57.91,57.79,57.8,576225.0,48.7542,48.8301,48.7289,48.7374,576225.0
2017-07-11 09:30:00,57.91,58.04,57.81,57.83,485498.0,48.8301,48.9397,48.7458,48.7627,485498.0
2017-07-11 10:00:00,57.82,57.99,57.78,57.99,260509.0,48.7542,48.8976,48.7205,48.8976,260509.0
2017-07-11 10:30:00,57.98,58.08,57.94,57.96,249869.0,48.8892,48.9735,48.8554,48.8723,249869.0
2017-07-11 11:00:00,57.95,58.04,57.53,57.67,386395.0,48.8639,48.9397,48.5097,48.6278,386395.0
2017-07-11 11:30:00,57.67,57.84,57.67,57.79,271231.0,48.6278,48.7711,48.6278,48.7289,271231.0
2017-07-11 12:00:00,57.78,57.8,57.67,57.76,148125.0,48.7205,48.7374,48.6278,48.7037,148125.0
2017-07-11 12:30:00,57.76,57.87,57.74,57.81,132945.0,48.7037,48.7964,48.6868,48.7458,132945.0
2017-07-11 13:00:00,57.82,57.82,57.65,57.66,307014.0,48.7542,48.7542,48.6109,48.6193,307014.0
2017-07-11 13:30:00,57.65,57.98,57.65,57.97,464744.0,48.6109,48.8892,48.6109,48.8807,464744.0
2017-07-11 14:00:00,57.98,58.01,57.86,57.91,207802.0,48.8892,48.9145,48.788,48.8301,207802.0
2017-07-11 14:30:00,57.91,57.98,57.88,57.92,180921.0,48.8301,48.8892,48.8048,48.8386,180921.0
2017-07-11 15:00:00,57.92,57.96,57.9,57.94,317847.0,48.8386,48.8723,48.8217,48.8554,317847.0
2017-07-11 15:30:00,57.94,57.99,57.86,57.91,926999.0,48.8554,48.8976,48.788,48.8301,926999.0
2017-07-12 09:30:00,58.21,58.44,58.03,58.2,879137.0,49.0831,49.277,48.9313,49.0747,879137.0
2017-07-12 10:00:00,58.2,58.26,58.02,58.2,395384.0,49.0747,49.1253,48.9229,49.0747,395384.0
2017-07-12 10:30:00,58.19,58.43,58.19,58.42,476202.0,49.0662,49.2686,49.0662,49.2602,476202.0
2017-07-12 11:00:00,58.42,58.46,58.33,58.38,308254.0,49.2602,49.2939,49.1843,49.2264,308254.0
2017-07-12 11:30:00,58.38,58.38,58.2,58.34,286400.0,49.2264,49.2264,49.0747,49.1927,286400.0
2017-07-12 12:00:00,58.33,58.44,58.31,58.37,287170.0,49.1843,49.277,49.1674,49.218,287170.0
2017-07-12 12:30:00,58.37,58.52,58.37,58.51,273592.0,49.218,49.3445,49.218,49.3361,273592.0
2017-07-12 13:00:00,58.5,58.57,58.46,58.52,282357.0,49.3276,49.3866,49.2939,49.3445,282357.0
2017-07-12 13:30:00,58.51,58.66,58.51,58.57,304003.0,49.3361,49.4625,49.3361,49.3866,304003.0
2017-07-12 14:00:00,58.57,58.58,58.47,58.51,207654.0,49.3866,49.3951,49.3023,49.3361,207654.0
2017-07-12 14:30:00,58.51,58.6,58.5,58.59,309046.0,49.3361,49.4119,49.3276,49.4035,309046.0
2017-07-12 15:00:00,58.59,58.7,58.58,58.61,326026.0,49.4035,49.4963,49.3951,49.4204,326026.0
2017-07-12 15:30:00,58.61,58.71,58.5,58.55,1341046.0,49.4204,49.5047,49.3276,49.3698,1341046.0
2017-07-13 09:30:00,58.74,58.83,58.54,58.82,670394.0,49.53,49.6059,49.3614,49.5975,670394.0
2017-07-13 10:00:00,58.8,58.83,58.51,58.74,1004026.0,49.5806,49.6059,49.3361,49.53,1004026.0
2017-07-13 10:30:00,58.73,58.87,58.67,58.77,436345.0,49.5216,49.6396,49.471,49.5553,436345.0
2017-07-13 11:00:00,58.76,58.82,58.53,58.53,635561.0,49.5469,49.5975,49.3529,49.3529,635561.0
2017-07-13 11:30:00,58.54,58.59,58.24,58.26,569224.0,49.3614,49.4035,49.1084,49.1253,569224.0
2017-07-13 12:00:00,58.25,58.32,58.23,58.25,237269.0,49.1168,49.1758,49.1,49.1168,237269.0
2017-07-13 12:30:00,58.25,58.32,58.16,58.29,223589.0,49.1168,49.1758,49.0409,49.1506,223589.0
2017-07-13 13:00:00,58.3,58.31,58.19,58.26,302737.0,49.159,49.1674,49.0662,49.1253,302737.0
2017-07-13 13:30:00,58.25,58.29,58.19,58.24,294920.0,49.1168,49.1506,49.0662,49.1084,294920.0
2017-07-13 14:00:00,58.23,58.25,58.12,58.23,349533.0,49.1,49.1168,49.0072,49.1,349533.0
2017-07-13 14:30:00,58.22,58.43,58.21,58.39,1394439.0,49.0915,49.2686,49.0831,49.2349,1394439.0
2017-07-13 15:00:00,58.39,58.47,58.34,58.37,300430.0,49.2349,49.3023,49.1927,49.218,300430.0
2017-07-13 15:30:00,58.37,58.45,58.32,58.38,904108.0,49.218,49.2855,49.1758,49.2264,904108.0
2017-07-14 09:30:00,58.4,58.52,58.28,58.41,686329.0,49.2433,49.3445,49.1421,49.2517,686329.0
2017-07-14 10:00:00,58.4,58.47,58.3,58.47,366244.0,49.2433,49.3023,49.159,49.3023,366244.0
2017-07-14 10:30:00,58.47,58.63,58.41,58.55,322970.0,49.3023,49.4372,49.2517,49.3698,322970.0
2017-07-14 11:00:00,58.54,58.55,58.45,58.54,234639.0,49.3614,49.3698,49.2855,49.3614,234639.0
2017-07-14 11:30:00,58.55,58.69,58.54,58.64,246550.0,49.3698,49.4878,49.3614,49.4457,246550.0
2017-07-14 12:00:00,58.64,58.66,58.57,58.62,139594.0,49.4457,49.4625,49.3866,49.4288,139594.0
2017-07-14 12:30:00,58.62,58.68,58.58,58.6,152145.0,49.4288,49.4794,49.3951,49.4119,152145.0
2017-07-14 13:00:00,58.61,58.65,58.56,58.57,116783.0,49.4204,49.4541,49.3782,49.3866,116783.0
2017-07-14 13:30:00,58.56,58.68,58.55,58.66,180013.0,49.3782,49.4794,49.3698,49.4625,180013.0
2017-07-14 14:00:00,58.66,58.8,58.65,58.76,205457.0,49.4625,49.5806,49.4541,49.5469,205457.0
2017-07-14 14:30:00,58.75,58.84,58.75,58.81,238863.0,49.5384,49.6143,49.5384,49.589,238863.0
2017-07-14 15:00:00,58.81,58.89,58.8,58.87,267255.0,49.589,49.6565,49.5806,49.6396,267255.0
2017-07-14 15:30:00,58.87,58.92,58.72,58.77,922106.0,49.6396,49.6818,49.5131,49.5553,922106.0
2017-07-17 09:30:00,58.76,58.8,58.5,58.6,506960.0,49.5469,49.5806,49.3276,49.4119,506960.0
2017-07-17 10:00:00,58.61,58.87,58.54,58.7,281130.0,49.4204,49.6396,49.3614,49.4963,281130.0
2017-07-17 10:30:00,58.7,58.83,58.68,58.69,234737.0,49.4963,49.6059,49.4794,49.4878,234737.0
2017-07-17 11:00:00,58.7,58.73,58.59,58.71,160712.0,49.4963,49.5216,49.4035,49.5047,160712.0
2017-07-17 11:30:00,58.72,58.72,58.51,58.53,214637.0,49.5131,49.5131,49.3361,49.3529,214637.0
2017-07-17 12:00:00,58.55,58.56,58.47,58.49,246230.0,49.3698,49.3782,49.3023,49.3192,246230.0
2017-07-17 12:30:00,58.5,58.54,58.48,58.5,161345.0,49.3276,49.3614,49.3108,49.3276,161345.0
2017-07-17 13:00:00,58.5,58.51,58.41,58.41,318552.0,49.3276,49.3361,49.2517,49.2517,318552.0
2017-07-17 13:30:00,58.4,58.49,58.38,58.42,292148.0,49.2433,49.3192,49.2264,49.2602,292148.0
2017-07-17 14:00:00,58.42,58.44,58.28,58.38,364633.0,49.2602,49.277,49.1421,49.2264,364633.0
2017-07-17 14:30:00,58.38,58.43,58.34,58.42,211481.0,49.2264,49.2686,49.1927,49.2602,211481.0
2017-07-17 15:00:00,58.43,58.43,58.28,58.36,492133.0,49.2686,49.2686,49.1421,49.2096,492133.0
2017-07-17 15:30:00,58.36,58.39,58.31,58.33,1170328.0,49.2096,49.2349,49.1674,49.1843,1170328.0
2017-07-18 09:30:00,58.12,58.36,58.01,58.12,615327.0,49.0072,49.2096,48.9145,49.0072,615327.0
2017-07-18 10:00:00,58.12,58.16,58.05,58.1,414097.0,49.0072,49.0409,48.9482,48.9903,414097.0
2017-07-18 10:30:00,58.1,58.14,57.69,58.0,636586.0,48.9903,49.0241,48.6446,48.906,636586.0
2017-07-18 11:00:00,58.0,58.29,57.92,58.27,651914.0,48.906,49.1506,48.8386,49.1337,651914.0
2017-07-18 11:30:00,58.27,58.29,58.15,58.24,389873.0,49.1337,49.1506,49.0325,49.1084,389873.0
2017-07-18 12:00:00,58.25,58.39,58.21,58.35,349385.0,49.1168,49.2349,49.0831,49.2011,349385.0
2017-07-18 12:30:00,58.35,58.58,58.33,58.48,658816.0,49.2011,49.3951,49.1843,49.3108,658816.0
2017-07-18 13:00:00,58.48,58.5,58.38,58.42,292699.0,49.3108,49.3276,49.2264,49.2602,292699.0
2017-07-18 13:30:00,58.42,58.42,58.28,58.31,211412.0,49.2602,49.2602,49.1421,49.1674,211412.0
2017-07-18 14:00:00,58.31,58.31,58.2,58.2,267876.0,49.1674,49.1674,49.0747,49.0747,267876.0
2017-07-18 14:30:00,58.2,58.37,58.2,58.34,319829.0,49.0747,49.218,49.0747,49.1927,319829.0
2017-07-18 15:00:00,58.33,58.36,58.27,58.35,231700.0,49.1843,49.2096,49.1337,49.2011,231700.0
2017-07-18 15:30:00,58.34,58.35,58.19,58.2,1137691.0,49.1927,49.2011,49.0662,49.0747,1137691.0
2017-07-19 09:30:00,58.15,58.41,58.0,58.12,537782.0,49.0325,49.2517,48.906,49.0072,537782.0
2017-07-19 10:00:00,58.13,58.24,57.96,58.01,438916.0,49.0156,49.1084,48.8723,48.9145,438916.0
2017-07-19 10:30:00,58.02,58.11,57.98,58.09,396361.0,48.9229,48.9988,48.8892,48.9819,396361.0
2017-07-19 11:00:00,58.1,58.3,58.09,58.22,285475.0,48.9903,49.159,48.9819,49.0915,285475.0
2017-07-19 11:30:00,58.22,58.33,58.16,58.26,325696.0,49.0915,49.1843,49.0409,49.1253,325696.0
2017-07-19 12:00:00,58.25,58.32,58.18,58.24,428507.0,49.1168,49.1758,49.0578,49.1084,428507.0
2017-07-19 12:30:00,58.24,58.28,58.08,58.15,772191.0,49.1084,49.1421,48.9735,49.0325,772191.0
2017-07-19 13:00:00,58.14,58.14,58.03,58.04,325317.0,49.0241,49.0241,48.9313,48.9397,325317.0
2017-07-19 13:30:00,58.05,58.07,58.01,58.05,241066.0,48.9482,48.965,48.9145,48.9482,241066.0
2017-07-19 14:00:00,58.05,58.1,57.92,57.93,371693.0,48.9482,48.9903,48.8386,48.847,371693.0
2017-07-19 14:30:00,57.92,58.01,57.9,57.96,351583.0,48.8386,48.9145,48.8217,48.8723,351583.0
2017-07-19 15:00:00,57.97,58.13,57.96,58.12,455392.0,48.8807,49.0156,48.8723,49.0072,455392.0
2017-07-19 15:30:00,58.13,58.17,58.06,58.1,1051004.0,49.0156,49.0494,48.9566,48.9903,1051004.0
2017-07-20 09:30:00,58.4,58.84,58.26,58.75,1384181.0,49.2433,49.6143,49.1253,49.5384,1384181.0
2017-07-20 10:00:00,58.76,58.76,58.35,58.36,639945.0,49.5469,49.5469,49.2011,49.2096,639945.0
2017-07-20 10:30:00,58.36,58.52,58.25,58.44,869162.0,49.2096,49.3445,49.1168,49.277,869162.0
2017-07-20 11:00:00,58.44,58.5,58.39,58.41,559065.0,49.277,49.3276,49.2349,49.2517,559065.0
2017-07-20 11:30:00,58.41,58.45,58.21,58.23,497616.0,49.2517,49.2855,49.0831,49.1,497616.0
2017-07-20 12:00:00,58.23,58.27,58.17,58.2,290871.0,49.1,49.1337,49.0494,49.0747,290871.0
2017-07-20 12:30:00,58.2,58.3,58.17,58.28,335530.0,49.0747,49.159,49.0494,49.1421,335530.0
2017-07-20 13:00:00,58.29,58.29,58.18,58.24,222471.0,49.1506,49.1506,49.0578,49.1084,222471.0
2017-07-20 13:30:00,58.24,58.28,58.05,58.11,332659.0,49.1084,49.1421,48.9482,48.9988,332659.0
2017-07-20 14:00:00,58.1,58.19,58.05,58.19,423403.0,48.9903,49.0662,48.9482,49.0662,423403.0
2017-07-20 14:30:00,58.18,58.18,58.0,58.16,585478.0,49.0578,49.0578,48.906,49.0409,585478.0
2017-07-20 15:00:00,58.16,58.22,58.08,58.13,545663.0,49.0409,49.0915,48.9735,49.0156,545663.0
2017-07-20 15:30:00,58.14,58.14,58.0,58.04,1453640.0,49.0241,49.0241,48.906,48.9397,1453640.0
2017-07-21 09:30:00,57.95,58.24,57.87,58.2,1141857.0,48.8639,49.1084,48.7964,49.0747,1141857.0
2017-07-21 10:00:00,58.2,58.26,58.07,58.1,390155.0,49.0747,49.1253,48.965,48.9903,390155.0
2017-07-21 10:30:00,58.1,58.11,58.01,58.05,254901.0,48.9903,48.9988,48.9145,48.9482,254901.0
2017-07-21 11:00:00,58.05,58.07,57.98,58.02,195361.0,48.9482,48.965,48.8892,48.9229,195361.0
2017-07-21 11:30:00,58.03,58.12,58.0,58.06,195001.0,48.9313,49.0072,48.906,48.9566,195001.0
2017-07-21 12:00:00,58.06,58.07,57.94,57.94,167613.0,48.9566,48.965,48.8554,48.8554,167613.0
2017-07-21 12:30:00,57.95,58.01,57.94,57.97,163646.0,48.8639,48.9145,48.8554,48.8807,163646.0
2017-07-21 13:00:00,57.96,58.04,57.95,58.02,116875.0,48.8723,48.9397,48.8639,48.9229,116875.0
2017-07-21 13:30:00,58.02,58.02,57.95,58.0,152602.0,48.9229,48.9229,48.8639,48.906,152602.0
2017-07-21 14:00:00,58.01,58.03,57.96,57.97,470759.0,48.9145,48.9313,48.8723,48.8807,470759.0
2017-07-21 14:30:00,57.97,58.01,57.92,57.94,318298.0,48.8807,48.9145,48.8386,48.8554,318298.0
2017-07-21 15:00:00,57.95,57.97,57.9,57.92,354112.0,48.8639,48.8807,48.8217,48.8386,354112.0
2017-07-21 15:30:00,57.93,58.02,57.83,57.98,1426260.0,48.847,48.9229,48.7627,48.8892,1426260.0
2017-07-24 09:30:00,58.0,58.25,57.95,58.02,598656.0,48.906,49.1168,48.8639,48.9229,598656.0
2017-07-24 10:00:00,58.01,58.22,57.94,58.14,537458.0,48.9145,49.0915,48.8554,49.0241,537458.0
2017-07-24 10:30:00,58.14,58.16,58.03,58.05,387785.0,49.0241,49.0409,48.9313,48.9482,387785.0
2017-07-24 11:00:00,58.05,58.06,57.93,57.95,378357.0,48.9482,48.9566,48.847,48.8639,378357.0
2017-07-24 11:30:00,57.95,58.08,57.94,58.05,342234.0,48.8639,48.9735,48.8554,48.9482,342234.0
2017-07-24 12:00:00,58.04,58.12,58.04,58.05,268942.0,48.9397,49.0072,48.9397,48.9482,268942.0
2017-07-24 12:30:00,58.05,58.07,57.95,58.0,370343.0,48.9482,48.965,48.8639,48.906,370343.0
2017-07-24 13:00:00,57.99,58.06,57.99,58.05,251358.0,48.8976,48.9566,48.8976,48.9482,251358.0
2017-07-24 13:30:00,58.05,58.06,58.0,58.01,206638.0,48.9482,48.9566,48.906,48.9145,206638.0
2017-07-24 14:00:00,58.0,58.19,57.99,58.12,651497.0,48.906,49.0662,48.8976,49.0072,651497.0
2017-07-24 14:30:00,58.11,58.15,58.02,58.1,360720.0,48.9988,49.0325,48.9229,48.9903,360720.0
2017-07-24 15:00:00,58.09,58.11,58.02,58.09,310560.0,48.9819,48.9988,48.9229,48.9819,310560.0
2017-07-24 15:30:00,58.1,58.11,57.99,58.03,890140.0,48.9903,48.9988,48.8976,48.9313,890140.0
2017-07-25 09:30:00,58.29,58.46,58.0,58.1,972009.0,49.1506,49.2939,48.906,48.9903,972009.0
2017-07-25 10:00:00,58.1,58.2,57.98,58.15,382544.0,48.9903,49.0747,48.8892,49.0325,382544.0
2017-07-25 10:30:00,58.15,58.38,58.14,58.33,348226.0,49.0325,49.2264,49.0241,49.1843,348226.0
2017-07-25 11:00:00,58.32,58.63,58.29,58.63,418030.0,49.1758,49.4372,49.1506,49.4372,418030.0
2017-07-25 11:30:00,58.64,58.75,58.49,58.67,419967.0,49.4457,49.5384,49.3192,49.471,419967.0
2017-07-25 12:00:00,58.67,58.84,58.67,58.75,317045.0,49.471,49.6143,49.471,49.5384,317045.0
2017-07-25 12:30:00,58.75,58.76,58.63,58.65,202876.0,49.5384,49.5469,49.4372,49.4541,202876.0
2017-07-25 13:00:00,58.66,58.72,58.62,58.71,138273.0,49.4625,49.5131,49.4288,49.5047,138273.0
2017-07-25 13:30:00,58.72,58.83,58.72,58.75,220638.0,49.5131,49.6059,49.5131,49.5384,220638.0
2017-07-25 14:00:00,58.75,58.79,58.71,58.72,199528.0,49.5384,49.5722,49.5047,49.5131,199528.0
2017-07-25 14:30:00,58.72,58.73,58.61,58.66,391725.0,49.5131,49.5216,49.4204,49.4625,391725.0
2017-07-25 15:00:00,58.66,58.71,58.56,58.57,290156.0,49.4625,49.5047,49.3782,49.3866,290156.0
2017-07-25 15:30:00,58.56,58.64,58.52,58.56,1005568.0,49.3782,49.4457,49.3445,49.3782,1005568.0
2017-07-26 09:30:00,58.8,58.84,58.32,58.34,694126.0,49.5806,49.6143,49.1758,49.1927,694126.0
2017-07-26 10:00:00,58.34,58.38,58.24,58.3,385561.0,49.1927,49.2264,49.1084,49.159,385561.0
2017-07-26 10:30:00,58.31,58.5,58.23,58.44,405824.0,49.1674,49.3276,49.1,49.277,405824.0
2017-07-26 11:00:00,58.43,58.47,58.31,58.33,406905.0,49.2686,49.3023,49.1674,49.1843,406905.0
2017-07-26 11:30:00,58.32,58.4,58.26,58.33,317996.0,49.1758,49.2433,49.1253,49.1843,317996.0
2017-07-26 12:00:00,58.34,58.35,58.23,58.24,384733.0,49.1927,49.2011,49.1,49.1084,384733.0
2017-07-26 12:30:00,58.24,58.32,58.18,58.19,276355.0,49.1084,49.1758,49.0578,49.0662,276355.0
2017-07-26 13:00:00,58.18,58.24,58.11,58.2,359474.0,49.0578,49.1084,48.9988,49.0747,359474.0
2017-07-26 13:30:00,58.2,58.22,58.01,58.1,376785.0,49.0747,49.0915,48.9145,48.9903,376785.0
2017-07-26 14:00:00,58.09,58.13,57.96,57.99,450380.0,48.9819,49.0156,48.8723,48.8976,450380.0
2017-07-26 14:30:00,57.98,58.06,57.79,57.79,621047.0,48.8892,48.9566,48.7289,48.7289,621047.0
2017-07-26 15:00:00,57.79,57.89,57.78,57.87,633195.0,48.7289,48.8133,48.7205,48.7964,633195.0
2017-07-26 15:30:00,57.88,57.95,57.86,57.94,1818406.0,48.8048,48.8639,48.788,48.8554,1818406.0
2017-07-27 09:30:00,58.24,58.29,57.93,58.12,1398191.0,49.1084,49.1506,48.847,49.0072,1398191.0
2017-07-27 10:00:00,58.11,58.67,57.96,58.55,1108554.0,48.9988,49.471,48.8723,49.3698,1108554.0
2017-07-27 10:30:00,58.54,58.71,58.35,58.7,1273477.0,49.3614,49.5047,49.2011,49.4963,1273477.0
2017-07-27 11:00:00,58.71,58.98,58.64,58.98,852236.0,49.5047,49.7324,49.4457,49.7324,852236.0
2017-07-27 11:30:00,58.97,59.03,58.86,58.95,836677.0,49.7239,49.7745,49.6312,49.7071,836677.0
2017-07-27 12:00:00,58.94,59.1,58.88,59.07,622117.0,49.6986,49.8335,49.648,49.8083,622117.0
2017-07-27 12:30:00,59.08,59.18,58.91,59.12,724662.0,49.8167,49.901,49.6733,49.8504,724662.0
2017-07-27 13:00:00,59.12,59.17,58.66,58.84,1203209.0,49.8504,49.8926,49.4625,49.6143,1203209.0
2017-07-27 13:30:00,58.83,58.94,58.6,58.93,1048712.0,49.6059,49.6986,49.4119,49.6902,1048712.0
2017-07-27 14:00:00,58.93,59.05,58.73,58.96,1117635.0,49.6902,49.7914,49.5216,49.7155,1117635.0
2017-07-27 14:30:00,58.97,59.36,58.89,59.3,1372133.0,49.7239,50.0528,49.6565,50.0022,1372133.0
2017-07-27 15:00:00,59.3,59.53,59.15,59.52,2003881.0,50.0022,50.1961,49.8757,50.1877,2003881.0
2017-07-27 15:30:00,59.52,59.66,59.3,59.59,3531909.0,50.1877,50.3057,50.0022,50.2467,3531909.0
2017-07-28 09:30:00,55.24,55.96,54.63,55.02,10419201.0,46.5788,47.1859,46.0644,46.3933,10419201.0
2017-07-28 10:00:00,55.01,55.25,54.66,54.99,3507793.0,46.3848,46.5872,46.0897,46.368,3507793.0
2017-07-28 10:30:00,54.99,55.03,54.55,54.66,2707786.0,46.368,46.4017,45.997,46.0897,2707786.0
2017-07-28 11:00:00,54.67,54.71,54.2,54.51,3222340.0,46.0981,46.1319,45.7018,45.9632,3222340.0
2017-07-28 11:30:00,54.52,54.79,54.37,54.43,2065460.0,45.9717,46.1993,45.8452,45.8958,2065460.0
2017-07-28 12:00:00,54.43,54.51,54.31,54.38,1714342.0,45.8958,45.9632,45.7946,45.8536,1714342.0
2017-07-28 12:30:00,54.37,54.38,54.0,54.03,2791441.0,45.8452,45.8536,45.5332,45.5585,2791441.0
2017-07-28 13:00:00,54.04,54.2,53.83,53.95,2794090.0,45.5669,45.7018,45.3898,45.491,2794090.0
2017-07-28 13:30:00,53.96,54.01,53.72,53.78,1964398.0,45.4995,45.5416,45.2971,45.3477,1964398.0
2017-07-28 14:00:00,53.78,53.84,53.55,53.75,2601186.0,45.3477,45.3983,45.1537,45.3224,2601186.0
2017-07-28 14:30:00,53.73,53.73,53.46,53.59,2616248.0,45.3055,45.3055,45.0779,45.1875,2616248.0
2017-07-28 15:00:00,53.58,53.64,53.41,53.54,2620555.0,45.179,45.2296,45.0357,45.1453,2620555.0
2017-07-28 15:30:00,53.54,54.17,53.5,53.98,6916597.0,45.1453,45.6765,45.1116,45.5163,6916597.0
2017-07-31 09:30:00,54.44,54.68,54.16,54.33,4034905.0,45.9042,46.1066,45.6681,45.8114,4034905.0
2017-07-31 10:00:00,54.33,54.4,54.01,54.05,1803536.0,45.8114,45.8705,45.5416,45.5754,1803536.0
2017-07-31 10:30:00,54.06,54.13,53.95,54.02,1712208.0,45.5838,45.6428,45.491,45.5501,1712208.0
2017-07-31 11:00:00,54.03,54.08,53.99,54.0,755188.0,45.5585,45.6006,45.5248,45.5332,755188.0
2017-07-31 11:30:00,54.0,54.25,53.99,54.17,890073.0,45.5332,45.744,45.5248,45.6765,890073.0
2017-07-31 12:00:00,54.17,54.19,54.0,54.07,848819.0,45.6765,45.6934,45.5332,45.5922,848819.0
2017-07-31 12:30:00,54.06,54.21,54.02,54.15,757867.0,45.5838,45.7103,45.5501,45.6597,757867.0
2017-07-31 13:00:00,54.16,54.25,54.13,54.16,711439.0,45.6681,45.744,45.6428,45.6681,711439.0
2017-07-31 13:30:00,54.16,54.16,54.08,54.1,809432.0,45.6681,45.6681,45.6006,45.6175,809432.0
2017-07-31 14:00:00,54.1,54.1,54.04,54.05,948712.0,45.6175,45.6175,45.5669,45.5754,948712.0
2017-07-31 14:30:00,54.05,54.05,53.96,54.01,1103429.0,45.5754,45.5754,45.4995,45.5416,1103429.0
2017-07-31 15:00:00,54.0,54.1,53.99,54.04,956225.0,45.5332,45.6175,45.5248,45.5669,956225.0
2017-07-31 15:30:00,54.04,54.07,53.98,54.0,2377944.0,45.5669,45.5922,45.5163,45.5332,2377944.0
2017-08-01 09:30:00,54.26,54.57,53.97,54.05,2425942.0,45.7524,46.0138,45.5079,45.5754,2425942.0
2017-08-01 10:00:00,54.04,54.31,54.01,54.26,1691301.0,45.5669,45.7946,45.5416,45.7524,1691301.0
2017-08-01 10:30:00,54.26,54.32,54.24,54.27,998118.0,45.7524,45.803,45.7356,45.7609,998118.0
2017-08-01 11:00:00,54.27,54.35,54.24,54.34,847380.0,45.7609,45.8283,45.7356,45.8199,847380.0
2017-08-01 11:30:00,54.33,54.53,54.33,54.52,823265.0,45.8114,45.9801,45.8114,45.9717,823265.0
2017-08-01 12:00:00,54.53,54.7,54.44,54.5,1331125.0,45.9801,46.1234,45.9042,45.9548,1331125.0
2017-08-01 12:30:00,54.5,54.53,54.44,54.49,667466.0,45.9548,45.9801,45.9042,45.9464,667466.0
2017-08-01 13:00:00,54.48,54.53,54.45,54.46,707625.0,45.9379,45.9801,45.9126,45.9211,707625.0
2017-08-01 13:30:00,54.46,54.53,54.43,54.51,791475.0,45.9211,45.9801,45.8958,45.9632,791475.0
2017-08-01 14:00:00,54.52,54.59,54.47,54.57,558364.0,45.9717,46.0307,45.9295,46.0138,558364.0
2017-08-01 14:30:00,54.57,54.59,54.54,54.57,647327.0,46.0138,46.0307,45.9885,46.0138,647327.0
2017-08-01 15:00:00,54.57,54.78,54.54,54.77,1429536.0,46.0138,46.1909,45.9885,46.1825,1429536.0
2017-08-01 15:30:00,54.77,54.79,54.61,54.75,2811017.0,46.1825,46.1993,46.0475,46.1656,2811017.0
2017-08-02 09:30:00,54.77,55.16,54.73,55.0,2150915.0,46.1825,46.5113,46.1487,46.3764,2150915.0
2017-08-02 10:00:00,55.01,55.08,54.86,54.91,900113.0,46.3848,46.4439,46.2583,46.3005,900113.0
2017-08-02 10:30:00,54.92,55.1,54.91,55.0,900823.0,46.3089,46.4607,46.3005,46.3764,900823.0
2017-08-02 11:00:00,55.0,55.05,54.89,55.0,1178017.0,46.3764,46.4186,46.2836,46.3764,1178017.0
2017-08-02 11:30:00,55.0,55.04,54.98,55.0,617946.0,46.3764,46.4101,46.3595,46.3764,617946.0
2017-08-02 12:00:00,55.0,55.03,54.95,55.01,883914.0,46.3764,46.4017,46.3342,46.3848,883914.0
2017-08-02 12:30:00,55.02,55.07,54.98,55.06,554580.0,46.3933,46.4354,46.3595,46.427,554580.0
2017-08-02 13:00:00,55.07,55.14,55.0,55.12,534798.0,46.4354,46.4944,46.3764,46.4776,534798.0
2017-08-02 13:30:00,55.12,55.24,55.11,55.15,743436.0,46.4776,46.5788,46.4692,46.5029,743436.0
2017-08-02 14:00:00,55.16,55.21,55.1,55.13,555033.0,46.5113,46.5535,46.4607,46.486,555033.0
2017-08-02 14:30:00,55.12,55.23,55.07,55.19,667103.0,46.4776,46.5703,46.4354,46.5366,667103.0
2017-08-02 15:00:00,55.19,55.35,55.18,55.31,916801.0,46.5366,46.6715,46.5282,46.6378,916801.0
2017-08-02 15:30:00,55.3,55.45,55.26,55.43,2584730.0,46.6294,46.7558,46.5956,46.739,2584730.0
2017-08-03 09:30:00,55.63,55.94,55.5,55.74,1891749.0,46.9076,47.169,46.798,47.0004,1891749.0
2017-08-03 10:00:00,55.74,56.12,55.65,56.07,1263232.0,47.0004,47.3208,46.9245,47.2786,1263232.0
2017-08-03 10:30:00,56.07,56.09,55.97,56.0,1117870.0,47.2786,47.2955,47.1943,47.2196,1117870.0
2017-08-03 11:00:00,55.99,56.01,55.88,55.97,816740.0,47.2112,47.228,47.1184,47.1943,816740.0
2017-08-03 11:30:00,55.97,56.04,55.91,55.93,610716.0,47.1943,47.2533,47.1437,47.1606,610716.0
2017-08-03 12:00:00,55.92,55.98,55.91,55.96,505104.0,47.1521,47.2027,47.1437,47.1859,505104.0
2017-08-03 12:30:00,55.96,55.97,55.83,55.86,403377.0,47.1859,47.1943,47.0763,47.1016,403377.0
2017-08-03 13:00:00,55.86,55.86,55.78,55.83,401562.0,47.1016,47.1016,47.0341,47.0763,401562.0
2017-08-03 13:30:00,55.83,55.88,55.79,55.82,464370.0,47.0763,47.1184,47.0425,47.0678,464370.0
2017-08-03 14:00:00,55.83,55.89,55.77,55.89,501290.0,47.0763,47.1269,47.0257,47.1269,501290.0
2017-08-03 14:30:00,55.88,55.96,55.84,55.95,608416.0,47.1184,47.1859,47.0847,47.1774,608416.0
2017-08-03 15:00:00,55.95,56.06,55.94,55.97,773451.0,47.1774,47.2702,47.169,47.1943,773451.0
2017-08-03 15:30:00,55.96,55.97,55.63,55.7,2118611.0,47.1859,47.1943,46.9076,46.9666,2118611.0
2017-08-04 09:30:00,55.95,56.05,55.25,55.27,1255661.0,47.1774,47.2618,46.5872,46.6041,1255661.0
2017-08-04 10:00:00,55.27,55.45,55.09,55.44,801361.0,46.6041,46.7558,46.4523,46.7474,801361.0
2017-08-04 10:30:00,55.44,55.54,55.39,55.44,671293.0,46.7474,46.8317,46.7052,46.7474,671293.0
2017-08-04 11:00:00,55.44,55.44,55.3,55.35,408170.0,46.7474,46.7474,46.6294,46.6715,408170.0
2017-08-04 11:30:00,55.35,55.39,55.32,55.36,330221.0,46.6715,46.7052,46.6462,46.68,330221.0
2017-08-04 12:00:00,55.35,55.5,55.33,55.46,403756.0,46.6715,46.798,46.6547,46.7643,403756.0
2017-08-04 12:30:00,55.46,55.47,55.38,55.47,212912.0,46.7643,46.7727,46.6968,46.7727,212912.0
2017-08-04 13:00:00,55.47,55.49,55.42,55.44,241498.0,46.7727,46.7896,46.7305,46.7474,241498.0
2017-08-04 13:30:00,55.44,55.47,55.42,55.47,207806.0,46.7474,46.7727,46.7305,46.7727,207806.0
2017-08-04 14:00:00,55.46,55.52,55.45,55.5,302196.0,46.7643,46.8149,46.7558,46.798,302196.0
2017-08-04 14:30:00,55.5,55.5,55.41,55.41,247914.0,46.798,46.798,46.7221,46.7221,247914.0
2017-08-04 15:00:00,55.41,55.47,55.38,55.4,479503.0,46.7221,46.7727,46.6968,46.7137,479503.0
2017-08-04 15:30:00,55.4,55.51,55.29,55.42,2341539.0,46.7137,46.8064,46.6209,46.7305,2341539.0
2017-08-07 09:30:00,55.6,55.93,55.57,55.84,889404.0,46.8823,47.1606,46.857,47.0847,889404.0
2017-08-07 10:00:00,55.83,55.84,55.54,55.54,429512.0,47.0763,47.0847,46.8317,46.8317,429512.0
2017-08-07 10:30:00,55.54,55.57,55.42,55.55,488891.0,46.8317,46.857,46.7305,46.8402,488891.0
2017-08-07 11:00:00,55.55,55.69,55.55,55.69,304501.0,46.8402,46.9582,46.8402,46.9582,304501.0
2017-08-07 11:30:00,55.69,55.7,55.64,55.65,343927.0,46.9582,46.9666,46.9161,46.9245,343927.0
2017-08-07 12:00:00,55.64,55.69,55.62,55.68,254541.0,46.9161,46.9582,46.8992,46.9498,254541.0
2017-08-07 12:30:00,55.68,55.69,55.59,55.68,230385.0,46.9498,46.9582,46.8739,46.9498,230385.0
2017-08-07 13:00:00,55.68,55.8,55.65,55.78,402304.0,46.9498,47.051,46.9245,47.0341,402304.0
2017-08-07 13:30:00,55.78,55.81,55.65,55.66,279819.0,47.0341,47.0594,46.9245,46.9329,279819.0
2017-08-07 14:00:00,55.67,55.69,55.58,55.67,414155.0,46.9413,46.9582,46.8655,46.9413,414155.0
2017-08-07 14:30:00,55.68,55.7,55.63,55.67,250874.0,46.9498,46.9666,46.9076,46.9413,250874.0
2017-08-07 15:00:00,55.67,55.72,55.63,55.72,351256.0,46.9413,46.9835,46.9076,46.9835,351256.0
2017-08-07 15:30:00,55.72,55.74,55.61,55.63,1007109.0,46.9835,47.0004,46.8908,46.9076,1007109.0
2017-08-08 09:30:00,55.55,55.58,55.03,55.08,754308.0,47.0549,47.0804,46.6145,46.6568,754308.0
2017-08-08 10:00:00,55.09,55.16,55.0,55.1,476908.0,46.6653,46.7246,46.5891,46.6738,476908.0
2017-08-08 10:30:00,55.1,55.28,55.06,55.22,463229.0,46.6738,46.8262,46.6399,46.7754,463229.0
2017-08-08 11:00:00,55.21,55.23,55.08,55.12,380351.0,46.7669,46.7839,46.6568,46.6907,380351.0
2017-08-08 11:30:00,55.11,55.17,55.0,55.17,454926.0,46.6822,46.7331,46.5891,46.7331,454926.0
2017-08-08 12:00:00,55.16,55.2,55.11,55.12,388479.0,46.7246,46.7585,46.6822,46.6907,388479.0
2017-08-08 12:30:00,55.11,55.15,55.03,55.03,397142.0,46.6822,46.7161,46.6145,46.6145,397142.0
2017-08-08 13:00:00,55.02,55.06,54.97,54.98,764922.0,46.606,46.6399,46.5636,46.5721,764922.0
2017-08-08 13:30:00,54.98,55.0,54.89,54.97,651330.0,46.5721,46.5891,46.4959,46.5636,651330.0
2017-08-08 14:00:00,54.98,54.99,54.9,54.92,459049.0,46.5721,46.5806,46.5043,46.5213,459049.0
2017-08-08 14:30:00,54.92,54.94,54.72,54.75,693598.0,46.5213,46.5382,46.3519,46.3773,693598.0
2017-08-08 15:00:00,54.75,54.77,54.61,54.63,644961.0,46.3773,46.3942,46.2587,46.2756,644961.0
2017-08-08 15:30:00,54.63,54.63,54.36,54.51,2988022.0,46.2756,46.2756,46.0469,46.174,2988022.0
2017-08-09 09:30:00,54.43,54.43,53.35,53.41,3195791.0,46.1062,46.1062,45.1914,45.2422,3195791.0
2017-08-09 10:00:00,53.4,53.52,53.3,53.47,2103846.0,45.2337,45.3354,45.149,45.293,2103846.0
2017-08-09 10:30:00,53.47,53.67,53.44,53.66,1379401.0,45.293,45.4624,45.2676,45.454,1379401.0
2017-08-09 11:00:00,53.66,53.76,53.58,53.69,863568.0,45.454,45.5387,45.3862,45.4794,863568.0
2017-08-09 11:30:00,53.69,53.83,53.66,53.83,655037.0,45.4794,45.598,45.454,45.598,655037.0
2017-08-09 12:00:00,53.83,53.96,53.82,53.87,706514.0,45.598,45.7081,45.5895,45.6319,706514.0
2017-08-09 12:30:00,53.86,53.88,53.71,53.74,444032.0,45.6234,45.6403,45.4963,45.5217,444032.0
2017-08-09 13:00:00,53.74,53.96,53.71,53.95,649153.0,45.5217,45.7081,45.4963,45.6996,649153.0
2017-08-09 13:30:00,53.95,53.96,53.78,53.79,465867.0,45.6996,45.7081,45.5556,45.5641,465867.0
2017-08-09 14:00:00,53.8,53.81,53.53,53.56,633713.0,45.5726,45.581,45.3439,45.3693,633713.0
2017-08-09 14:30:00,53.56,53.58,53.46,53.58,784908.0,45.3693,45.3862,45.2846,45.3862,784908.0
2017-08-09 15:00:00,53.58,53.66,53.53,53.61,908911.0,45.3862,45.454,45.3439,45.4116,908911.0
2017-08-09 15:30:00,53.61,53.78,53.54,53.73,1970455.0,45.4116,45.5556,45.3523,45.5133,1970455.0
2017-08-10 09:30:00,53.52,53.75,53.45,53.65,1070396.0,45.3354,45.5302,45.2761,45.4455,1070396.0
2017-08-10 10:00:00,53.65,53.68,53.37,53.49,827140.0,45.4455,45.4709,45.2083,45.31,827140.0
2017-08-10 10:30:00,53.49,53.57,53.45,53.5,750834.0,45.31,45.3777,45.2761,45.3184,750834.0
2017-08-10 11:00:00,53.5,53.64,53.45,53.62,633133.0,45.3184,45.437,45.2761,45.4201,633133.0
2017-08-10 11:30:00,53.62,53.64,53.43,53.5,599787.0,45.4201,45.437,45.2592,45.3184,599787.0
2017-08-10 12:00:00,53.49,53.6,53.46,53.53,606626.0,45.31,45.4032,45.2846,45.3439,606626.0
2017-08-10 12:30:00,53.53,53.55,53.38,53.46,526628.0,45.3439,45.3608,45.2168,45.2846,526628.0
2017-08-10 13:00:00,53.46,53.52,53.45,53.5,321316.0,45.2846,45.3354,45.2761,45.3184,321316.0
2017-08-10 13:30:00,53.49,53.51,53.27,53.47,833432.0,45.31,45.3269,45.1236,45.293,833432.0
2017-08-10 14:00:00,53.46,53.49,53.31,53.42,647218.0,45.2846,45.31,45.1575,45.2507,647218.0
2017-08-10 14:30:00,53.42,53.5,53.37,53.39,656798.0,45.2507,45.3184,45.2083,45.2253,656798.0
2017-08-10 15:00:00,53.38,53.4,53.1,53.16,1115310.0,45.2168,45.2337,44.9796,45.0304,1115310.0
2017-08-10 15:30:00,53.16,53.26,52.99,53.07,2937552.0,45.0304,45.1151,44.8864,44.9542,2937552.0
2017-08-11 09:30:00,53.08,53.4,53.05,53.27,1116309.0,44.9627,45.2337,44.9373,45.1236,1116309.0
2017-08-11 10:00:00,53.27,53.3,53.17,53.19,606941.0,45.1236,45.149,45.0389,45.0559,606941.0
2017-08-11 10:30:00,53.2,53.34,53.18,53.24,740053.0,45.0643,45.1829,45.0474,45.0982,740053.0
2017-08-11 11:00:00,53.25,53.3,53.14,53.14,453628.0,45.1067,45.149,45.0135,45.0135,453628.0
2017-08-11 11:30:00,53.14,53.3,53.14,53.23,329876.0,45.0135,45.149,45.0135,45.0897,329876.0
2017-08-11 12:00:00,53.22,53.37,53.2,53.32,408344.0,45.0813,45.2083,45.0643,45.166,408344.0
2017-08-11 12:30:00,53.33,53.39,53.3,53.36,299711.0,45.1744,45.2253,45.149,45.1999,299711.0
2017-08-11 13:00:00,53.36,53.4,53.33,53.36,316129.0,45.1999,45.2337,45.1744,45.1999,316129.0
2017-08-11 13:30:00,53.36,53.38,53.28,53.3,341680.0,45.1999,45.2168,45.1321,45.149,341680.0
2017-08-11 14:00:00,53.3,53.34,53.18,53.24,618988.0,45.149,45.1829,45.0474,45.0982,618988.0
2017-08-11 14:30:00,53.23,53.3,53.2,53.23,605127.0,45.0897,45.149,45.0643,45.0897,605127.0
2017-08-11 15:00:00,53.23,53.27,53.15,53.18,538392.0,45.0897,45.1236,45.022,45.0474,538392.0
2017-08-11 15:30:00,53.18,53.28,53.12,53.19,1559776.0,45.0474,45.1321,44.9966,45.0559,1559776.0
2017-08-14 09:30:00,53.6,53.6,53.28,53.39,1250055.0,45.4032,45.4032,45.1321,45.2253,1250055.0
2017-08-14 10:00:00,53.38,53.48,53.36,53.43,403143.0,45.2168,45.3015,45.1999,45.2592,403143.0
2017-08-14 10:30:00,53.43,53.53,53.39,53.48,373892.0,45.2592,45.3439,45.2253,45.3015,373892.0
2017-08-14 11:00:00,53.49,53.53,53.4,53.41,610491.0,45.31,45.3439,45.2337,45.2422,610491.0
2017-08-14 11:30:00,53.42,53.42,53.32,53.34,349879.0,45.2507,45.2507,45.166,45.1829,349879.0
2017-08-14 12:00:00,53.33,53.34,53.27,53.29,393604.0,45.1744,45.1829,45.1236,45.1406,393604.0
2017-08-14 12:30:00,53.29,53.33,53.27,53.31,210510.0,45.1406,45.1744,45.1236,45.1575,210510.0
2017-08-14 13:00:00,53.31,53.41,53.28,53.31,238771.0,45.1575,45.2422,45.1321,45.1575,238771.0
2017-08-14 13:30:00,53.3,53.38,53.3,53.35,245478.0,45.149,45.2168,45.149,45.1914,245478.0
2017-08-14 14:00:00,53.35,53.42,53.34,53.36,256826.0,45.1914,45.2507,45.1829,45.1999,256826.0
2017-08-14 14:30:00,53.35,53.37,53.27,53.27,280334.0,45.1914,45.2083,45.1236,45.1236,280334.0
2017-08-14 15:00:00,53.27,53.32,53.18,53.24,510896.0,45.1236,45.166,45.0474,45.0982,510896.0
2017-08-14 15:30:00,53.25,53.28,53.18,53.22,908596.0,45.1067,45.1321,45.0474,45.0813,908596.0
2017-08-15 09:30:00,53.41,53.42,53.02,53.07,669413.0,45.2422,45.2507,44.9119,44.9542,669413.0
2017-08-15 10:00:00,53.06,53.09,52.94,52.98,745326.0,44.9457,44.9711,44.8441,44.878,745326.0
2017-08-15 10:30:00,52.98,53.13,52.89,53.06,385654.0,44.878,45.005,44.8017,44.9457,385654.0
2017-08-15 11:00:00,53.05,53.24,53.04,53.2,361194.0,44.9373,45.0982,44.9288,45.0643,361194.0
2017-08-15 11:30:00,53.19,53.27,53.15,53.18,328289.0,45.0559,45.1236,45.022,45.0474,328289.0
2017-08-15 12:00:00,53.18,53.28,53.18,53.25,271077.0,45.0474,45.1321,45.0474,45.1067,271077.0
2017-08-15 12:30:00,53.26,53.28,53.15,53.27,262539.0,45.1151,45.1321,45.022,45.1236,262539.0
2017-08-15 13:00:00,53.27,53.27,53.16,53.22,219350.0,45.1236,45.1236,45.0304,45.0813,219350.0
2017-08-15 13:30:00,53.22,53.25,53.16,53.22,373595.0,45.0813,45.1067,45.0304,45.0813,373595.0
2017-08-15 14:00:00,53.22,53.35,53.21,53.32,262585.0,45.0813,45.1914,45.0728,45.166,262585.0
2017-08-15 14:30:00,53.32,53.32,53.25,53.28,176415.0,45.166,45.166,45.1067,45.1321,176415.0
2017-08-15 15:00:00,53.28,53.36,53.27,53.31,348647.0,45.1321,45.1999,45.1236,45.1575,348647.0
2017-08-15 15:30:00,53.32,53.33,53.11,53.16,1115016.0,45.166,45.1744,44.9881,45.0304,1115016.0
2017-08-16 09:30:00,53.29,53.51,53.25,53.51,562962.0,45.1406,45.3269,45.1067,45.3269,562962.0
2017-08-16 10:00:00,53.51,53.78,53.5,53.76,520454.0,45.3269,45.5556,45.3184,45.5387,520454.0
2017-08-16 10:30:00,53.76,53.88,53.67,53.86,422409.0,45.5387,45.6403,45.4624,45.6234,422409.0
2017-08-16 11:00:00,53.87,53.92,53.7,53.76,389785.0,45.6319,45.6742,45.4879,45.5387,389785.0
2017-08-16 11:30:00,53.76,53.88,53.75,53.85,273776.0,45.5387,45.6403,45.5302,45.6149,273776.0
2017-08-16 12:00:00,53.85,53.89,53.75,53.78,296440.0,45.6149,45.6488,45.5302,45.5556,296440.0
2017-08-16 12:30:00,53.78,53.87,53.75,53.76,373989.0,45.5556,45.6319,45.5302,45.5387,373989.0
2017-08-16 13:00:00,53.77,53.78,53.6,53.63,482154.0,45.5472,45.5556,45.4032,45.4286,482154.0
2017-08-16 13:30:00,53.64,53.64,53.53,53.62,484831.0,45.437,45.437,45.3439,45.4201,484831.0
2017-08-16 14:00:00,53.62,53.72,53.52,53.62,428949.0,45.4201,45.5048,45.3354,45.4201,428949.0
2017-08-16 14:30:00,53.61,53.63,53.53,53.59,421791.0,45.4116,45.4286,45.3439,45.3947,421791.0
2017-08-16 15:00:00,53.59,53.61,53.53,53.57,390774.0,45.3947,45.4116,45.3439,45.3777,390774.0
2017-08-16 15:30:00,53.56,53.59,53.41,53.52,1103254.0,45.3693,45.3947,45.2422,45.3354,1103254.0
2017-08-17 09:30:00,53.32,53.78,53.3,53.63,450421.0,45.166,45.5556,45.149,45.4286,450421.0
2017-08-17 10:00:00,53.62,53.63,53.33,53.46,509279.0,45.4201,45.4286,45.1744,45.2846,509279.0
2017-08-17 10:30:00,53.47,53.57,53.44,53.49,286811.0,45.293,45.3777,45.2676,45.31,286811.0
2017-08-17 11:00:00,53.5,53.61,53.47,53.48,261316.0,45.3184,45.4116,45.293,45.3015,261316.0
2017-08-17 11:30:00,53.49,53.5,53.4,53.44,330020.0,45.31,45.3184,45.2337,45.2676,330020.0
2017-08-17 12:00:00,53.44,53.48,53.3,53.34,243655.0,45.2676,45.3015,45.149,45.1829,243655.0
2017-08-17 12:30:00,53.34,53.37,53.22,53.25,204154.0,45.1829,45.2083,45.0813,45.1067,204154.0
2017-08-17 13:00:00,53.25,53.3,53.18,53.26,383561.0,45.1067,45.149,45.0474,45.1151,383561.0
2017-08-17 13:30:00,53.26,53.32,53.21,53.25,233778.0,45.1151,45.166,45.0728,45.1067,233778.0
2017-08-17 14:00:00,53.24,53.29,53.13,53.21,340311.0,45.0982,45.1406,45.005,45.0728,340311.0
2017-08-17 14:30:00,53.21,53.23,53.12,53.14,366915.0,45.0728,45.0897,44.9966,45.0135,366915.0
2017-08-17 15:00:00,53.14,53.15,53.06,53.08,511711.0,45.0135,45.022,44.9457,44.9627,511711.0
2017-08-17 15:30:00,53.08,53.13,52.99,53.04,1550870.0,44.9627,45.005,44.8864,44.9288,1550870.0
2017-08-18 09:30:00,52.92,53.03,52.66,52.7,1262469.0,44.8271,44.9203,44.6069,44.6408,1262469.0
2017-08-18 10:00:00,52.7,53.09,52.7,52.91,756153.0,44.6408,44.9711,44.6408,44.8187,756153.0
2017-08-18 10:30:00,52.91,52.92,52.77,52.81,371922.0,44.8187,44.8271,44.7001,44.734,371922.0
2017-08-18 11:00:00,52.81,52.84,52.58,52.8,551127.0,44.734,44.7594,44.5391,44.7255,551127.0
2017-08-18 11:30:00,52.8,52.9,52.76,52.8,496178.0,44.7255,44.8102,44.6916,44.7255,496178.0
2017-08-18 12:00:00,52.81,52.83,52.65,52.75,434702.0,44.734,44.7509,44.5984,44.6831,434702.0
2017-08-18 12:30:00,52.75,52.86,52.69,52.8,503715.0,44.6831,44.7763,44.6323,44.7255,503715.0
2017-08-18 13:00:00,52.8,52.82,52.7,52.82,369116.0,44.7255,44.7424,44.6408,44.7424,369116.0
2017-08-18 13:30:00,52.81,52.83,52.7,52.72,351408.0,44.734,44.7509,44.6408,44.6577,351408.0
2017-08-18 14:00:00,52.71,52.8,52.69,52.78,263339.0,44.6493,44.7255,44.6323,44.7086,263339.0
2017-08-18 14:30:00,52.78,52.8,52.74,52.78,340897.0,44.7086,44.7255,44.6747,44.7086,340897.0
2017-08-18 15:00:00,52.78,52.8,52.73,52.78,474863.0,44.7086,44.7255,44.6662,44.7086,474863.0
2017-08-18 15:30:00,52.77,52.91,52.7,52.7,1355030.0,44.7001,44.8187,44.6408,44.6408,1355030.0
2017-08-21 09:30:00,53.13,53.22,52.8,53.04,2499940.0,45.005,45.0813,44.7255,44.9288,2499940.0
2017-08-21 10:00:00,53.03,53.1,52.94,53.05,1091288.0,44.9203,44.9796,44.8441,44.9373,1091288.0
2017-08-21 10:30:00,53.05,53.31,53.05,53.15,780468.0,44.9373,45.1575,44.9373,45.022,780468.0
2017-08-21 11:00:00,53.14,53.28,53.13,53.2,581740.0,45.0135,45.1321,45.005,45.0643,581740.0
2017-08-21 11:30:00,53.2,53.41,53.2,53.37,565486.0,45.0643,45.2422,45.0643,45.2083,565486.0
2017-08-21 12:00:00,53.37,53.52,53.3,53.34,1210837.0,45.2083,45.3354,45.149,45.1829,1210837.0
2017-08-21 12:30:00,53.33,53.37,53.26,53.28,374084.0,45.1744,45.2083,45.1151,45.1321,374084.0
2017-08-21 13:00:00,53.29,53.3,53.18,53.19,208133.0,45.1406,45.149,45.0474,45.0559,208133.0
2017-08-21 13:30:00,53.19,53.29,53.17,53.26,323737.0,45.0559,45.1406,45.0389,45.1151,323737.0
2017-08-21 14:00:00,53.27,53.28,53.22,53.23,254424.0,45.1236,45.1321,45.0813,45.0897,254424.0
2017-08-21 14:30:00,53.23,53.25,53.15,53.19,272058.0,45.0897,45.1067,45.022,45.0559,272058.0
2017-08-21 15:00:00,53.2,53.31,53.14,53.3,368754.0,45.0643,45.1575,45.0135,45.149,368754.0
2017-08-21 15:30:00,53.3,53.32,53.14,53.15,1124151.0,45.149,45.166,45.0135,45.022,1124151.0
2017-08-22 09:30:00,53.49,53.87,53.39,53.78,1649826.0,45.31,45.6319,45.2253,45.5556,1649826.0
2017-08-22 10:00:00,53.78,54.13,53.77,54.04,999906.0,45.5556,45.8521,45.5472,45.7759,999906.0
2017-08-22 10:30:00,54.04,54.47,54.03,54.46,945176.0,45.7759,46.1401,45.7674,46.1316,945176.0
2017-08-22 11:00:00,54.46,54.56,54.34,54.52,873308.0,46.1316,46.2163,46.03,46.1825,873308.0
2017-08-22 11:30:00,54.52,54.6,54.25,54.41,836255.0,46.1825,46.2502,45.9538,46.0893,836255.0
2017-08-22 12:00:00,54.41,54.5,54.31,54.32,674098.0,46.0893,46.1655,46.0046,46.013,674098.0
2017-08-22 12:30:00,54.32,54.39,54.22,54.28,438472.0,46.013,46.0723,45.9283,45.9792,438472.0
2017-08-22 13:00:00,54.28,54.32,54.17,54.29,576670.0,45.9792,46.013,45.886,45.9876,576670.0
2017-08-22 13:30:00,54.29,54.36,54.27,54.36,331325.0,45.9876,46.0469,45.9707,46.0469,331325.0
2017-08-22 14:00:00,54.36,54.67,54.34,54.66,787001.0,46.0469,46.3095,46.03,46.3011,787001.0
2017-08-22 14:30:00,54.66,54.68,54.56,54.68,644178.0,46.3011,46.318,46.2163,46.318,644178.0
2017-08-22 15:00:00,54.68,54.74,54.61,54.61,684462.0,46.318,46.3688,46.2587,46.2587,684462.0
2017-08-22 15:30:00,54.61,54.65,54.41,54.45,2077407.0,46.2587,46.2926,46.0893,46.1232,2077407.0
2017-08-23 09:30:00,53.96,54.04,53.66,53.79,1970075.0,45.7081,45.7759,45.454,45.5641,1970075.0
2017-08-23 10:00:00,53.79,53.88,53.7,53.82,782541.0,45.5641,45.6403,45.4879,45.5895,782541.0
2017-08-23 10:30:00,53.82,53.9,53.76,53.8,602732.0,45.5895,45.6573,45.5387,45.5726,602732.0
2017-08-23 11:00:00,53.8,53.86,53.73,53.75,559109.0,45.5726,45.6234,45.5133,45.5302,559109.0
2017-08-23 11:30:00,53.75,53.83,53.65,53.81,617099.0,45.5302,45.598,45.4455,45.581,617099.0
2017-08-23 12:00:00,53.8,53.88,53.74,53.79,652990.0,45.5726,45.6403,45.5217,45.5641,652990.0
2017-08-23 12:30:00,53.8,53.83,53.76,53.8,258222.0,45.5726,45.598,45.5387,45.5726,258222.0
2017-08-23 13:00:00,53.8,53.85,53.74,53.81,326518.0,45.5726,45.6149,45.5217,45.581,326518.0
2017-08-23 13:30:00,53.82,54.03,53.8,54.02,567291.0,45.5895,45.7674,45.5726,45.7589,567291.0
2017-08-23 14:00:00,54.02,54.03,53.91,53.98,369976.0,45.7589,45.7674,45.6657,45.725,369976.0
2017-08-23 14:30:00,53.98,54.07,53.97,54.01,383922.0,45.725,45.8013,45.7166,45.7505,383922.0
2017-08-23 15:00:00,54.01,54.07,53.97,54.03,427420.0,45.7505,45.8013,45.7166,45.7674,427420.0
2017-08-23 15:30:00,54.03,54.1,54.0,54.08,1160049.0,45.7674,45.8267,45.742,45.8097,1160049.0
2017-08-24 09:30:00,54.26,54.45,54.12,54.12,749432.0,45.9622,46.1232,45.8436,45.8436,749432.0
2017-08-24 10:00:00,54.12,54.16,53.96,54.13,684005.0,45.8436,45.8775,45.7081,45.8521,684005.0
2017-08-24 10:30:00,54.14,54.21,54.07,54.11,416172.0,45.8606,45.9199,45.8013,45.8352,416172.0
2017-08-24 11:00:00,54.1,54.12,53.83,53.87,682467.0,45.8267,45.8436,45.598,45.6319,682467.0
2017-08-24 11:30:00,53.87,53.9,53.77,53.79,492600.0,45.6319,45.6573,45.5472,45.5641,492600.0
2017-08-24 12:00:00,53.79,53.92,53.78,53.92,361667.0,45.5641,45.6742,45.5556,45.6742,361667.0
2017-08-24 12:30:00,53.91,54.0,53.87,53.98,241658.0,45.6657,45.742,45.6319,45.725,241658.0
2017-08-24 13:00:00,53.98,54.09,53.97,54.06,265983.0,45.725,45.8182,45.7166,45.7928,265983.0
2017-08-24 13:30:00,54.07,54.12,53.99,54.0,278750.0,45.8013,45.8436,45.7335,45.742,278750.0
2017-08-24 14:00:00,54.0,54.02,53.92,53.95,357539.0,45.742,45.7589,45.6742,45.6996,357539.0
2017-08-24 14:30:00,53.94,53.99,53.9,53.97,390162.0,45.6912,45.7335,45.6573,45.7166,390162.0
2017-08-24 15:00:00,53.98,54.0,53.85,53.91,1114395.0,45.725,45.742,45.6149,45.6657,1114395.0
2017-08-24 15:30:00,53.92,53.97,53.85,53.95,1358343.0,45.6742,45.7166,45.6149,45.6996,1358343.0
2017-08-25 09:30:00,54.61,54.69,54.35,54.58,1072822.0,46.2587,46.3265,46.0385,46.2333,1072822.0
2017-08-25 10:00:00,54.58,54.59,54.4,54.53,523137.0,46.2333,46.2418,46.0808,46.1909,523137.0
2017-08-25 10:30:00,54.52,54.54,54.36,54.39,451755.0,46.1825,46.1994,46.0469,46.0723,451755.0
2017-08-25 11:00:00,54.38,54.42,54.23,54.23,677438.0,46.0639,46.0978,45.9368,45.9368,677438.0
2017-08-25 11:30:00,54.23,54.35,54.19,54.34,661954.0,45.9368,46.0385,45.9029,46.03,661954.0
2017-08-25 12:00:00,54.34,54.38,54.29,54.34,328080.0,46.03,46.0639,45.9876,46.03,328080.0
2017-08-25 12:30:00,54.34,54.48,54.31,54.48,375148.0,46.03,46.1486,46.0046,46.1486,375148.0
2017-08-25 13:00:00,54.48,54.5,54.41,54.43,203606.0,46.1486,46.1655,46.0893,46.1062,203606.0
2017-08-25 13:30:00,54.43,54.47,54.35,54.38,281978.0,46.1062,46.1401,46.0385,46.0639,281978.0
2017-08-25 14:00:00,54.38,54.47,54.37,54.42,225330.0,46.0639,46.1401,46.0554,46.0978,225330.0
2017-08-25 14:30:00,54.42,54.48,54.39,54.47,206361.0,46.0978,46.1486,46.0723,46.1401,206361.0
2017-08-25 15:00:00,54.47,54.53,54.42,54.47,393699.0,46.1401,46.1909,46.0978,46.1401,393699.0
2017-08-25 15:30:00,54.47,54.47,54.31,54.37,1135208.0,46.1401,46.1401,46.0046,46.0554,1135208.0
2017-08-28 09:30:00,54.54,54.58,54.24,54.31,746153.0,46.1994,46.2333,45.9453,46.0046,746153.0
2017-08-28 10:00:00,54.3,54.33,54.16,54.25,560332.0,45.9961,46.0215,45.8775,45.9538,560332.0
2017-08-28 10:30:00,54.26,54.37,54.2,54.35,415205.0,45.9622,46.0554,45.9114,46.0385,415205.0
2017-08-28 11:00:00,54.35,54.36,54.19,54.24,364412.0,46.0385,46.0469,45.9029,45.9453,364412.0
2017-08-28 11:30:00,54.25,54.34,54.13,54.17,355585.0,45.9538,46.03,45.8521,45.886,355585.0
2017-08-28 12:00:00,54.17,54.24,54.16,54.17,320247.0,45.886,45.9453,45.8775,45.886,320247.0
2017-08-28 12:30:00,54.16,54.16,54.02,54.11,389057.0,45.8775,45.8775,45.7589,45.8352,389057.0
2017-08-28 13:00:00,54.11,54.22,54.09,54.21,251161.0,45.8352,45.9283,45.8182,45.9199,251161.0
2017-08-28 13:30:00,54.21,54.27,54.17,54.25,235702.0,45.9199,45.9707,45.886,45.9538,235702.0
2017-08-28 14:00:00,54.26,54.27,54.18,54.21,254345.0,45.9622,45.9707,45.8945,45.9199,254345.0
2017-08-28 14:30:00,54.21,54.29,54.2,54.24,266994.0,45.9199,45.9876,45.9114,45.9453,266994.0
2017-08-28 15:00:00,54.24,54.34,54.24,54.33,283643.0,45.9453,46.03,45.9453,46.0215,283643.0
2017-08-28 15:30:00,54.34,54.4,54.31,54.4,711448.0,46.03,46.0808,46.0046,46.0808,711448.0
2017-08-29 09:30:00,54.05,54.23,54.0,54.09,572771.0,45.7843,45.9368,45.742,45.8182,572771.0
2017-08-29 10:00:00,54.1,54.16,54.02,54.1,422212.0,45.8267,45.8775,45.7589,45.8267,422212.0
2017-08-29 10:30:00,54.11,54.24,54.1,54.18,345930.0,45.8352,45.9453,45.8267,45.8945,345930.0
2017-08-29 11:00:00,54.19,54.2,54.05,54.1,307767.0,45.9029,45.9114,45.7843,45.8267,307767.0
2017-08-29 11:30:00,54.09,54.18,54.09,54.1,288091.0,45.8182,45.8945,45.8182,45.8267,288091.0
2017-08-29 12:00:00,54.11,54.13,54.0,54.06,369524.0,45.8352,45.8521,45.742,45.7928,369524.0
2017-08-29 12:30:00,54.05,54.13,54.03,54.1,268372.0,45.7843,45.8521,45.7674,45.8267,268372.0
2017-08-29 13:00:00,54.09,54.12,54.04,54.08,239221.0,45.8182,45.8436,45.7759,45.8097,239221.0
2017-08-29 13:30:00,54.09,54.11,54.02,54.06,310790.0,45.8182,45.8352,45.7589,45.7928,310790.0
2017-08-29 14:00:00,54.05,54.11,54.01,54.09,485411.0,45.7843,45.8352,45.7505,45.8182,485411.0
2017-08-29 14:30:00,54.1,54.26,54.09,54.25,307291.0,45.8267,45.9622,45.8182,45.9538,307291.0
2017-08-29 15:00:00,54.24,54.27,54.19,54.23,297497.0,45.9453,45.9707,45.9029,45.9368,297497.0
2017-08-29 15:30:00,54.23,54.29,54.08,54.11,913706.0,45.9368,45.9876,45.8097,45.8352,913706.0
2017-08-30 09:30:00,54.04,54.26,54.04,54.18,477175.0,45.7759,45.9622,45.7759,45.8945,477175.0
2017-08-30 10:00:00,54.17,54.24,54.12,54.18,280418.0,45.886,45.9453,45.8436,45.8945,280418.0
2017-08-30 10:30:00,54.17,54.36,54.17,54.33,333098.0,45.886,46.0469,45.886,46.0215,333098.0
2017-08-30 11:00:00,54.33,54.43,54.29,54.41,352206.0,46.0215,46.1062,45.9876,46.0893,352206.0
2017-08-30 11:30:00,54.41,54.48,54.32,54.47,419815.0,46.0893,46.1486,46.013,46.1401,419815.0
2017-08-30 12:00:00,54.48,54.51,54.41,54.44,273047.0,46.1486,46.174,46.0893,46.1147,273047.0
2017-08-30 12:30:00,54.44,54.46,54.4,54.42,221755.0,46.1147,46.1316,46.0808,46.0978,221755.0
2017-08-30 13:00:00,54.42,54.5,54.39,54.49,286870.0,46.0978,46.1655,46.0723,46.157,286870.0
2017-08-30 13:30:00,54.48,54.62,54.47,54.58,324414.0,46.1486,46.2672,46.1401,46.2333,324414.0
2017-08-30 14:00:00,54.59,54.6,54.5,54.53,197071.0,46.2418,46.2502,46.1655,46.1909,197071.0
2017-08-30 14:30:00,54.52,54.53,54.44,54.47,221542.0,46.1825,46.1909,46.1147,46.1401,221542.0
2017-08-30 15:00:00,54.47,54.56,54.45,54.56,298211.0,46.1401,46.2163,46.1232,46.2163,298211.0
2017-08-30 15:30:00,54.56,54.59,54.48,54.52,900703.0,46.2163,46.2418,46.1486,46.1825,900703.0
2017-08-31 09:30:00,54.68,54.79,54.57,54.77,470248.0,46.318,46.4112,46.2248,46.3942,470248.0
2017-08-31 10:00:00,54.77,54.8,54.68,54.75,396494.0,46.3942,46.4196,46.318,46.3773,396494.0
2017-08-31 10:30:00,54.75,54.87,54.72,54.87,387284.0,46.3773,46.4789,46.3519,46.4789,387284.0
2017-08-31 11:00:00,54.87,54.98,54.81,54.97,338588.0,46.4789,46.5721,46.4281,46.5636,338588.0
2017-08-31 11:30:00,54.97,54.99,54.93,54.96,273818.0,46.5636,46.5806,46.5298,46.5552,273818.0
2017-08-31 12:00:00,54.97,54.99,54.94,54.97,279718.0,46.5636,46.5806,46.5382,46.5636,279718.0
2017-08-31 12:30:00,54.96,54.97,54.77,54.79,288614.0,46.5552,46.5636,46.3942,46.4112,288614.0
2017-08-31 13:00:00,54.78,54.82,54.73,54.76,310115.0,46.4027,46.4366,46.3603,46.3858,310115.0
2017-08-31 13:30:00,54.77,54.8,54.74,54.76,294071.0,46.3942,46.4196,46.3688,46.3858,294071.0
2017-08-31 14:00:00,54.76,54.79,54.73,54.78,372426.0,46.3858,46.4112,46.3603,46.4027,372426.0
2017-08-31 14:30:00,54.78,54.81,54.75,54.81,341334.0,46.4027,46.4281,46.3773,46.4281,341334.0
2017-08-31 15:00:00,54.81,54.84,54.78,54.83,371484.0,46.4281,46.4535,46.4027,46.4451,371484.0
2017-08-31 15:30:00,54.83,54.95,54.82,54.86,1671373.0,46.4451,46.5467,46.4366,46.4705,1671373.0
2017-09-01 09:30:00,54.93,55.16,54.9,55.03,748234.0,46.5298,46.7246,46.5043,46.6145,748234.0
2017-09-01 10:00:00,55.05,55.05,54.93,55.0,600517.0,46.6314,46.6314,46.5298,46.5891,600517.0
2017-09-01 10:30:00,55.0,55.01,54.95,54.97,499534.0,46.5891,46.5975,46.5467,46.5636,499534.0
2017-09-01 11:00:00,54.97,55.01,54.93,54.95,434810.0,46.5636,46.5975,46.5298,46.5467,434810.0
2017-09-01 11:30:00,54.95,55.01,54.9,54.95,552613.0,46.5467,46.5975,46.5043,46.5467,552613.0
2017-09-01 12:00:00,54.96,54.97,54.93,54.95,203553.0,46.5552,46.5636,46.5298,46.5467,203553.0
2017-09-01 12:30:00,54.95,55.01,54.94,54.99,187150.0,46.5467,46.5975,46.5382,46.5806,187150.0
2017-09-01 13:00:00,54.99,54.99,54.92,54.95,250561.0,46.5806,46.5806,46.5213,46.5467,250561.0
2017-09-01 13:30:00,54.95,54.96,54.89,54.95,276291.0,46.5467,46.5552,46.4959,46.5467,276291.0
2017-09-01 14:00:00,54.96,55.0,54.91,54.91,390098.0,46.5552,46.5891,46.5128,46.5128,390098.0
2017-09-01 14:30:00,54.91,54.94,54.88,54.91,643584.0,46.5128,46.5382,46.4874,46.5128,643584.0
2017-09-01 15:00:00,54.91,54.97,54.9,54.95,799112.0,46.5128,46.5636,46.5043,46.5467,799112.0
2017-09-01 15:30:00,54.94,54.96,54.9,54.92,1133061.0,46.5382,46.5552,46.5043,46.5213,1133061.0
2017-09-05 09:30:00,54.95,55.08,54.79,54.84,650181.0,46.5467,46.6568,46.4112,46.4535,650181.0
2017-09-05 10:00:00,54.84,54.88,54.72,54.72,427798.0,46.4535,46.4874,46.3519,46.3519,427798.0
2017-09-05 10:30:00,54.72,54.75,54.6,54.65,462257.0,46.3519,46.3773,46.2502,46.2926,462257.0
2017-09-05 11:00:00,54.65,54.73,54.6,54.71,322073.0,46.2926,46.3603,46.2502,46.3434,322073.0
2017-09-05 11:30:00,54.7,54.78,54.66,54.73,256773.0,46.3349,46.4027,46.3011,46.3603,256773.0
2017-09-05 12:00:00,54.73,54.78,54.65,54.72,652429.0,46.3603,46.4027,46.2926,46.3519,652429.0
2017-09-05 12:30:00,54.72,54.77,54.66,54.73,552454.0,46.3519,46.3942,46.3011,46.3603,552454.0
2017-09-05 13:00:00,54.72,54.76,54.64,54.74,605609.0,46.3519,46.3858,46.2841,46.3688,605609.0
2017-09-05 13:30:00,54.74,54.83,54.7,54.78,501468.0,46.3688,46.4451,46.3349,46.4027,501468.0
2017-09-05 14:00:00,54.78,54.87,54.75,54.86,360229.0,46.4027,46.4789,46.3773,46.4705,360229.0
2017-09-05 14:30:00,54.85,54.88,54.8,54.84,393785.0,46.462,46.4874,46.4196,46.4535,393785.0
2017-09-05 15:00:00,54.85,55.01,54.78,55.0,625706.0,46.462,46.5975,46.4027,46.5891,625706.0
2017-09-05 15:30:00,55.0,55.2,54.98,55.15,1861783.0,46.5891,46.7585,46.5721,46.7161,1861783.0
2017-09-06 09:30:00,55.12,55.28,54.98,54.98,756560.0,46.6907,46.8262,46.5721,46.5721,756560.0
2017-09-06 10:00:00,54.99,55.07,54.56,54.63,580538.0,46.5806,46.6484,46.2163,46.2756,580538.0
2017-09-06 10:30:00,54.63,54.67,54.55,54.65,889032.0,46.2756,46.3095,46.2079,46.2926,889032.0
2017-09-06 11:00:00,54.65,54.65,54.46,54.5,393754.0,46.2926,46.2926,46.1316,46.1655,393754.0
2017-09-06 11:30:00,54.5,54.65,54.49,54.59,361845.0,46.1655,46.2926,46.157,46.2418,361845.0
2017-09-06 12:00:00,54.58,54.59,54.51,54.53,240172.0,46.2333,46.2418,46.174,46.1909,240172.0
2017-09-06 12:30:00,54.52,54.54,54.43,54.45,256564.0,46.1825,46.1994,46.1062,46.1232,256564.0
2017-09-06 13:00:00,54.46,54.52,54.42,54.45,507790.0,46.1316,46.1825,46.0978,46.1232,507790.0
2017-09-06 13:30:00,54.45,54.46,54.26,54.29,650629.0,46.1232,46.1316,45.9622,45.9876,650629.0
2017-09-06 14:00:00,54.28,54.3,54.19,54.22,621077.0,45.9792,45.9961,45.9029,45.9283,621077.0
2017-09-06 14:30:00,54.22,54.27,54.13,54.27,683521.0,45.9283,45.9707,45.8521,45.9707,683521.0
2017-09-06 15:00:00,54.27,54.41,54.25,54.32,1139490.0,45.9707,46.0893,45.9538,46.013,1139490.0
2017-09-06 15:30:00,54.33,54.41,54.29,54.3,2012548.0,46.0215,46.0893,45.9876,45.9961,2012548.0
2017-09-07 09:30:00,54.42,54.68,54.18,54.26,1050555.0,46.0978,46.318,45.8945,45.9622,1050555.0
2017-09-07 10:00:00,54.25,54.26,54.13,54.18,572262.0,45.9538,45.9622,45.8521,45.8945,572262.0
2017-09-07 10:30:00,54.18,54.22,53.88,53.99,985590.0,45.8945,45.9283,45.6403,45.7335,985590.0
2017-09-07 11:00:00,54.0,54.05,53.75,53.93,696709.0,45.742,45.7843,45.5302,45.6827,696709.0
2017-09-07 11:30:00,53.92,53.97,53.68,53.71,496891.0,45.6742,45.7166,45.4709,45.4963,496891.0
2017-09-07 12:00:00,53.72,53.73,53.36,53.41,1661063.0,45.5048,45.5133,45.1999,45.2422,1661063.0
2017-09-07 12:30:00,53.41,53.53,53.38,53.47,634960.0,45.2422,45.3439,45.2168,45.293,634960.0
2017-09-07 13:00:00,53.47,53.47,53.37,53.39,504551.0,45.293,45.293,45.2083,45.2253,504551.0
2017-09-07 13:30:00,53.39,53.39,53.32,53.37,537943.0,45.2253,45.2253,45.166,45.2083,537943.0
2017-09-07 14:00:00,53.37,53.45,53.34,53.37,625267.0,45.2083,45.2761,45.1829,45.2083,625267.0
2017-09-07 14:30:00,53.36,53.37,53.25,53.3,757836.0,45.1999,45.2083,45.1067,45.149,757836.0
2017-09-07 15:00:00,53.31,53.47,53.3,53.45,781238.0,45.1575,45.293,45.149,45.2761,781238.0
2017-09-07 15:30:00,53.45,53.6,53.44,53.47,2241289.0,45.2761,45.4032,45.2676,45.293,2241289.0
2017-09-08 09:30:00,53.39,53.58,53.05,53.25,923192.0,45.2253,45.3862,44.9373,45.1067,923192.0
2017-09-08 10:00:00,53.25,53.46,53.24,53.41,516072.0,45.1067,45.2846,45.0982,45.2422,516072.0
2017-09-08 10:30:00,53.42,53.5,53.38,53.43,432327.0,45.2507,45.3184,45.2168,45.2592,432327.0
2017-09-08 11:00:00,53.44,53.59,53.43,53.55,504107.0,45.2676,45.3947,45.2592,45.3608,504107.0
2017-09-08 11:30:00,53.55,53.75,53.35,53.68,2437766.0,45.3608,45.5302,45.1914,45.4709,2437766.0
2017-09-08 12:00:00,53.67,53.7,53.63,53.68,389060.0,45.4624,45.4879,45.4286,45.4709,389060.0
2017-09-08 12:30:00,53.69,53.75,53.65,53.7,292432.0,45.4794,45.5302,45.4455,45.4879,292432.0
2017-09-08 13:00:00,53.71,53.78,53.67,53.68,224829.0,45.4963,45.5556,45.4624,45.4709,224829.0
2017-09-08 13:30:00,53.68,53.7,53.6,53.7,314310.0,45.4709,45.4879,45.4032,45.4879,314310.0
2017-09-08 14:00:00,53.7,53.71,53.53,53.55,394762.0,45.4879,45.4963,45.3439,45.3608,394762.0
2017-09-08 14:30:00,53.55,53.67,53.55,53.67,289358.0,45.3608,45.4624,45.3608,45.4624,289358.0
2017-09-08 15:00:00,53.66,53.7,53.54,53.56,1180794.0,45.454,45.4879,45.3523,45.3693,1180794.0
2017-09-08 15:30:00,53.56,53.57,53.42,53.5,1109625.0,45.3693,45.3777,45.2507,45.3184,1109625.0
2017-09-11 09:30:00,53.76,54.13,53.7,53.88,1096897.0,45.5387,45.8521,45.4879,45.6403,1096897.0
2017-09-11 10:00:00,53.88,53.93,53.81,53.82,476988.0,45.6403,45.6827,45.581,45.5895,476988.0
2017-09-11 10:30:00,53.82,53.89,53.73,53.75,505296.0,45.5895,45.6488,45.5133,45.5302,505296.0
2017-09-11 11:00:00,53.75,53.8,53.61,53.73,418274.0,45.5302,45.5726,45.4116,45.5133,418274.0
2017-09-11 11:30:00,53.74,53.86,53.73,53.81,322613.0,45.5217,45.6234,45.5133,45.581,322613.0
2017-09-11 12:00:00,53.82,53.9,53.81,53.86,340690.0,45.5895,45.6573,45.581,45.6234,340690.0
2017-09-11 12:30:00,53.87,53.95,53.85,53.93,373750.0,45.6319,45.6996,45.6149,45.6827,373750.0
2017-09-11 13:00:00,53.94,53.94,53.83,53.9,300560.0,45.6912,45.6912,45.598,45.6573,300560.0
2017-09-11 13:30:00,53.91,53.91,53.87,53.89,276973.0,45.6657,45.6657,45.6319,45.6488,276973.0
2017-09-11 14:00:00,53.88,53.95,53.88,53.92,460379.0,45.6403,45.6996,45.6403,45.6742,460379.0
2017-09-11 14:30:00,53.92,53.98,53.88,53.89,425737.0,45.6742,45.725,45.6403,45.6488,425737.0
2017-09-11 15:00:00,53.9,53.98,53.88,53.98,869042.0,45.6573,45.725,45.6403,45.725,869042.0
2017-09-11 15:30:00,53.98,54.07,53.9,54.02,1992336.0,45.725,45.8013,45.6573,45.7589,1992336.0
2017-09-12 09:30:00,53.97,54.01,53.5,53.64,1095606.0,45.7166,45.7505,45.3184,45.437,1095606.0
2017-09-12 10:00:00,53.64,53.94,53.59,53.93,612343.0,45.437,45.6912,45.3947,45.6827,612343.0
2017-09-12 10:30:00,53.92,54.0,53.88,53.93,539101.0,45.6742,45.742,45.6403,45.6827,539101.0
2017-09-12 11:00:00,53.93,54.05,53.9,54.03,402541.0,45.6827,45.7843,45.6573,45.7674,402541.0
2017-09-12 11:30:00,54.03,54.04,53.71,53.81,802254.0,45.7674,45.7759,45.4963,45.581,802254.0
2017-09-12 12:00:00,53.82,53.95,53.81,53.91,236766.0,45.5895,45.6996,45.581,45.6657,236766.0
2017-09-12 12:30:00,53.91,53.93,53.71,53.71,263270.0,45.6657,45.6827,45.4963,45.4963,263270.0
2017-09-12 13:00:00,53.71,53.75,53.63,53.73,300754.0,45.4963,45.5302,45.4286,45.5133,300754.0
2017-09-12 13:30:00,53.72,53.72,53.45,53.5,1083277.0,45.5048,45.5048,45.2761,45.3184,1083277.0
2017-09-12 14:00:00,53.49,53.5,53.33,53.37,674305.0,45.31,45.3184,45.1744,45.2083,674305.0
2017-09-12 14:30:00,53.37,53.46,53.34,53.45,515229.0,45.2083,45.2846,45.1829,45.2761,515229.0
2017-09-12 15:00:00,53.45,53.52,53.44,53.45,519042.0,45.2761,45.3354,45.2676,45.2761,519042.0
2017-09-12 15:30:00,53.46,53.55,53.4,53.54,1689531.0,45.2846,45.3608,45.2337,45.3523,1689531.0
2017-09-13 09:30:00,53.54,53.94,53.53,53.91,890891.0,45.3523,45.6912,45.3439,45.6657,890891.0
2017-09-13 10:00:00,53.91,54.16,53.82,54.15,1029374.0,45.6657,45.8775,45.5895,45.869,1029374.0
2017-09-13 10:30:00,54.15,54.57,54.0,54.41,2086886.0,45.869,46.2248,45.742,46.0893,2086886.0
2017-09-13 11:00:00,54.42,54.58,54.39,54.53,705037.0,46.0978,46.2333,46.0723,46.1909,705037.0
2017-09-13 11:30:00,54.53,54.72,54.5,54.59,1087124.0,46.1909,46.3519,46.1655,46.2418,1087124.0
2017-09-13 12:00:00,54.59,54.62,54.37,54.39,931953.0,46.2418,46.2672,46.0554,46.0723,931953.0
2017-09-13 12:30:00,54.38,54.51,54.36,54.39,397677.0,46.0639,46.174,46.0469,46.0723,397677.0
2017-09-13 13:00:00,54.39,54.46,54.33,54.39,411350.0,46.0723,46.1316,46.0215,46.0723,411350.0
2017-09-13 13:30:00,54.39,54.56,54.39,54.55,400785.0,46.0723,46.2163,46.0723,46.2079,400785.0
2017-09-13 14:00:00,54.54,54.56,54.48,54.48,426913.0,46.1994,46.2163,46.1486,46.1486,426913.0
2017-09-13 14:30:00,54.48,54.5,54.44,54.49,354567.0,46.1486,46.1655,46.1147,46.157,354567.0
2017-09-13 15:00:00,54.48,54.5,54.39,54.5,503823.0,46.1486,46.1655,46.0723,46.1655,503823.0
2017-09-13 15:30:00,54.5,54.5,54.26,54.29,1526168.0,46.1655,46.1655,45.9622,45.9876,1526168.0
2017-09-14 09:30:00,54.38,54.53,54.1,54.47,749861.0,46.0639,46.1909,45.8267,46.1401,749861.0
2017-09-14 10:00:00,54.48,54.57,54.39,54.52,597877.0,46.1486,46.2248,46.0723,46.1825,597877.0
2017-09-14 10:30:00,54.51,54.57,54.43,54.55,492045.0,46.174,46.2248,46.1062,46.2079,492045.0
2017-09-14 11:00:00,54.56,54.71,54.53,54.6,1011707.0,46.2163,46.3434,46.1909,46.2502,1011707.0
2017-09-14 11:30:00,54.61,54.65,54.51,54.51,523385.0,46.2587,46.2926,46.174,46.174,523385.0
2017-09-14 12:00:00,54.52,54.52,54.43,54.49,383457.0,46.1825,46.1825,46.1062,46.157,383457.0
2017-09-14 12:30:00,54.48,54.64,54.48,54.63,338868.0,46.1486,46.2841,46.1486,46.2756,338868.0
2017-09-14 13:00:00,54.63,54.66,54.61,54.65,246513.0,46.2756,46.3011,46.2587,46.2926,246513.0
2017-09-14 13:30:00,54.65,54.65,54.57,54.58,231073.0,46.2926,46.2926,46.2248,46.2333,231073.0
2017-09-14 14:00:00,54.59,54.64,54.53,54.54,300345.0,46.2418,46.2841,46.1909,46.1994,300345.0
2017-09-14 14:30:00,54.54,54.57,54.48,54.51,417298.0,46.1994,46.2248,46.1486,46.174,417298.0
2017-09-14 15:00:00,54.51,54.57,54.5,54.55,409380.0,46.174,46.2248,46.1655,46.2079,409380.0
2017-09-14 15:30:00,54.55,54.63,54.46,54.53,870344.0,46.2079,46.2756,46.1316,46.1909,870344.0
2017-09-15 09:30:00,54.4,54.48,54.16,54.4,2318584.0,46.0808,46.1486,45.8775,46.0808,2318584.0
2017-09-15 10:00:00,54.4,54.45,54.29,54.42,521078.0,46.0808,46.1232,45.9876,46.0978,521078.0
2017-09-15 10:30:00,54.42,54.71,54.41,54.61,578260.0,46.0978,46.3434,46.0893,46.2587,578260.0
2017-09-15 11:00:00,54.6,54.66,54.58,54.62,350303.0,46.2502,46.3011,46.2333,46.2672,350303.0
2017-09-15 11:30:00,54.61,54.73,54.61,54.7,366148.0,46.2587,46.3603,46.2587,46.3349,366148.0
2017-09-15 12:00:00,54.7,54.73,54.66,54.69,262955.0,46.3349,46.3603,46.3011,46.3265,262955.0
2017-09-15 12:30:00,54.69,54.7,54.61,54.65,194840.0,46.3265,46.3349,46.2587,46.2926,194840.0
2017-09-15 13:00:00,54.65,54.65,54.59,54.62,200264.0,46.2926,46.2926,46.2418,46.2672,200264.0
2017-09-15 13:30:00,54.62,54.62,54.53,54.58,453496.0,46.2672,46.2672,46.1909,46.2333,453496.0
2017-09-15 14:00:00,54.58,54.62,54.55,54.6,233653.0,46.2333,46.2672,46.2079,46.2502,233653.0
2017-09-15 14:30:00,54.6,54.66,54.57,54.63,324419.0,46.2502,46.3011,46.2248,46.2756,324419.0
2017-09-15 15:00:00,54.63,54.69,54.6,54.66,337121.0,46.2756,46.3265,46.2502,46.3011,337121.0
2017-09-15 15:30:00,54.66,54.79,54.56,54.61,1510272.0,46.3011,46.4112,46.2163,46.2587,1510272.0
2017-09-18 09:30:00,54.8,54.9,54.57,54.84,657621.0,46.4196,46.5043,46.2248,46.4535,657621.0
2017-09-18 10:00:00,54.84,54.97,54.83,54.9,356066.0,46.4535,46.5636,46.4451,46.5043,356066.0
2017-09-18 10:30:00,54.9,54.93,54.8,54.87,267844.0,46.5043,46.5298,46.4196,46.4789,267844.0
2017-09-18 11:00:00,54.88,54.9,54.75,54.79,275135.0,46.4874,46.5043,46.3773,46.4112,275135.0
2017-09-18 11:30:00,54.79,54.8,54.67,54.69,320122.0,46.4112,46.4196,46.3095,46.3265,320122.0
2017-09-18 12:00:00,54.68,54.8,54.67,54.75,279474.0,46.318,46.4196,46.3095,46.3773,279474.0
2017-09-18 12:30:00,54.75,54.8,54.73,54.79,340801.0,46.3773,46.4196,46.3603,46.4112,340801.0
2017-09-18 13:00:00,54.79,54.79,54.67,54.67,283088.0,46.4112,46.4112,46.3095,46.3095,283088.0
2017-09-18 13:30:00,54.67,54.76,54.65,54.7,351414.0,46.3095,46.3858,46.2926,46.3349,351414.0
2017-09-18 14:00:00,54.7,54.74,54.62,54.65,331093.0,46.3349,46.3688,46.2672,46.2926,331093.0
2017-09-18 14:30:00,54.65,54.69,54.63,54.68,312292.0,46.2926,46.3265,46.2756,46.318,312292.0
2017-09-18 15:00:00,54.68,54.72,54.66,54.68,269105.0,46.318,46.3519,46.3011,46.318,269105.0
2017-09-18 15:30:00,54.68,54.76,54.65,54.69,804394.0,46.318,46.3858,46.2926,46.3265,804394.0
2017-09-19 09:30:00,54.84,54.88,54.57,54.72,493191.0,46.4535,46.4874,46.2248,46.3519,493191.0
2017-09-19 10:00:00,54.72,54.79,54.66,54.76,321304.0,46.3519,46.4112,46.3011,46.3858,321304.0
2017-09-19 10:30:00,54.76,54.78,54.65,54.7,261768.0,46.3858,46.4027,46.2926,46.3349,261768.0
2017-09-19 11:00:00,54.71,54.72,54.56,54.61,258066.0,46.3434,46.3519,46.2163,46.2587,258066.0
2017-09-19 11:30:00,54.61,54.66,54.59,54.62,444446.0,46.2587,46.3011,46.2418,46.2672,444446.0
2017-09-19 12:00:00,54.62,54.71,54.61,54.68,410615.0,46.2672,46.3434,46.2587,46.318,410615.0
2017-09-19 12:30:00,54.69,54.76,54.68,54.73,171673.0,46.3265,46.3858,46.318,46.3603,171673.0
2017-09-19 13:00:00,54.72,54.73,54.64,54.67,155463.0,46.3519,46.3603,46.2841,46.3095,155463.0
2017-09-19 13:30:00,54.67,54.67,54.61,54.66,210042.0,46.3095,46.3095,46.2587,46.3011,210042.0
2017-09-19 14:00:00,54.66,54.73,54.65,54.72,191237.0,46.3011,46.3603,46.2926,46.3519,191237.0
2017-09-19 14:30:00,54.72,54.76,54.69,54.71,211555.0,46.3519,46.3858,46.3265,46.3434,211555.0
2017-09-19 15:00:00,54.71,54.74,54.68,54.72,222830.0,46.3434,46.3688,46.318,46.3519,222830.0
2017-09-19 15:30:00,54.72,54.73,54.6,54.63,561180.0,46.3519,46.3603,46.2502,46.2756,561180.0
2017-09-20 09:30:00,54.61,54.97,54.58,54.97,486782.0,46.2587,46.5636,46.2333,46.5636,486782.0
2017-09-20 10:00:00,54.98,55.13,54.96,55.07,465468.0,46.5721,46.6992,46.5552,46.6484,465468.0
2017-09-20 10:30:00,55.07,55.17,54.99,55.01,514119.0,46.6484,46.7331,46.5806,46.5975,514119.0
2017-09-20 11:00:00,55.01,55.04,54.88,54.97,355781.0,46.5975,46.6229,46.4874,46.5636,355781.0
2017-09-20 11:30:00,54.96,55.04,54.96,55.01,296888.0,46.5552,46.6229,46.5552,46.5975,296888.0
2017-09-20 12:00:00,55.01,55.05,54.96,55.0,174187.0,46.5975,46.6314,46.5552,46.5891,174187.0
2017-09-20 12:30:00,55.0,55.05,54.98,55.01,269820.0,46.5891,46.6314,46.5721,46.5975,269820.0
2017-09-20 13:00:00,55.01,55.03,54.98,55.0,169865.0,46.5975,46.6145,46.5721,46.5891,169865.0
2017-09-20 13:30:00,55.01,55.01,54.91,54.98,201817.0,46.5975,46.5975,46.5128,46.5721,201817.0
2017-09-20 14:00:00,54.98,54.98,54.81,54.84,521864.0,46.5721,46.5721,46.4281,46.4535,521864.0
2017-09-20 14:30:00,54.83,54.97,54.75,54.93,417624.0,46.4451,46.5636,46.3773,46.5298,417624.0
2017-09-20 15:00:00,54.93,55.18,54.9,55.06,809311.0,46.5298,46.7415,46.5043,46.6399,809311.0
2017-09-20 15:30:00,55.07,55.17,55.0,55.14,963300.0,46.6484,46.7331,46.5891,46.7076,963300.0
2017-09-21 09:30:00,55.07,55.17,54.88,54.97,581663.0,46.6484,46.7331,46.4874,46.5636,581663.0
2017-09-21 10:00:00,54.98,55.1,54.86,55.02,646748.0,46.5721,46.6738,46.4705,46.606,646748.0
2017-09-21 10:30:00,55.0,55.03,54.92,54.94,258260.0,46.5891,46.6145,46.5213,46.5382,258260.0
2017-09-21 11:00:00,54.94,55.02,54.93,54.95,896764.0,46.5382,46.606,46.5298,46.5467,896764.0
2017-09-21 11:30:00,54.94,55.01,54.93,54.99,390889.0,46.5382,46.5975,46.5298,46.5806,390889.0
2017-09-21 12:00:00,54.99,55.04,54.98,55.04,192326.0,46.5806,46.6229,46.5721,46.6229,192326.0
2017-09-21 12:30:00,55.03,55.04,54.98,55.0,129185.0,46.6145,46.6229,46.5721,46.5891,129185.0
2017-09-21 13:00:00,55.01,55.01,54.94,54.95,600368.0,46.5975,46.5975,46.5382,46.5467,600368.0
2017-09-21 13:30:00,54.95,54.97,54.92,54.94,333079.0,46.5467,46.5636,46.5213,46.5382,333079.0
2017-09-21 14:00:00,54.95,55.03,54.92,55.02,247812.0,46.5467,46.6145,46.5213,46.606,247812.0
2017-09-21 14:30:00,55.03,55.05,54.98,55.05,593335.0,46.6145,46.6314,46.5721,46.6314,593335.0
2017-09-21 15:00:00,55.05,55.08,55.03,55.05,637506.0,46.6314,46.6568,46.6145,46.6314,637506.0
2017-09-21 15:30:00,55.04,55.05,54.98,55.01,669023.0,46.6229,46.6314,46.5721,46.5975,669023.0
2017-09-22 09:30:00,55.05,55.09,54.86,54.98,1102728.0,46.6314,46.6653,46.4705,46.5721,1102728.0
2017-09-22 10:00:00,54.99,55.09,54.98,55.03,273251.0,46.5806,46.6653,46.5721,46.6145,273251.0
2017-09-22 10:30:00,55.04,55.18,54.91,55.18,1048981.0,46.6229,46.7415,46.5128,46.7415,1048981.0
2017-09-22 11:00:00,55.17,55.2,55.06,55.12,222718.0,46.7331,46.7585,46.6399,46.6907,222718.0
2017-09-22 11:30:00,55.11,55.13,55.04,55.04,198197.0,46.6822,46.6992,46.6229,46.6229,198197.0
2017-09-22 12:00:00,55.05,55.1,55.0,55.03,250659.0,46.6314,46.6738,46.5891,46.6145,250659.0
2017-09-22 12:30:00,55.04,55.05,54.98,54.99,139704.0,46.6229,46.6314,46.5721,46.5806,139704.0
2017-09-22 13:00:00,55.0,55.04,54.98,55.0,231650.0,46.5891,46.6229,46.5721,46.5891,231650.0
2017-09-22 13:30:00,55.0,55.04,54.98,55.02,185327.0,46.5891,46.6229,46.5721,46.606,185327.0
2017-09-22 14:00:00,55.03,55.12,54.98,55.03,424497.0,46.6145,46.6907,46.5721,46.6145,424497.0
2017-09-22 14:30:00,55.04,55.04,54.98,55.02,332494.0,46.6229,46.6229,46.5721,46.606,332494.0
2017-09-22 15:00:00,55.02,55.05,55.0,55.03,232013.0,46.606,46.6314,46.5891,46.6145,232013.0
2017-09-22 15:30:00,55.04,55.12,55.02,55.08,754810.0,46.6229,46.6907,46.606,46.6568,754810.0
2017-09-25 09:30:00,55.07,55.22,54.98,55.08,424253.0,46.6484,46.7754,46.5721,46.6568,424253.0
2017-09-25 10:00:00,55.08,55.19,55.03,55.14,445517.0,46.6568,46.75,46.6145,46.7076,445517.0
2017-09-25 10:30:00,55.13,55.16,54.97,54.98,645350.0,46.6992,46.7246,46.5636,46.5721,645350.0
2017-09-25 11:00:00,54.98,54.99,54.84,54.97,472443.0,46.5721,46.5806,46.4535,46.5636,472443.0
2017-09-25 11:30:00,54.97,54.99,54.85,54.87,272207.0,46.5636,46.5806,46.462,46.4789,272207.0
2017-09-25 12:00:00,54.88,54.91,54.82,54.87,261845.0,46.4874,46.5128,46.4366,46.4789,261845.0
2017-09-25 12:30:00,54.87,54.93,54.86,54.9,222483.0,46.4789,46.5298,46.4705,46.5043,222483.0
2017-09-25 13:00:00,54.9,54.92,54.86,54.87,219254.0,46.5043,46.5213,46.4705,46.4789,219254.0
2017-09-25 13:30:00,54.87,54.9,54.82,54.84,250398.0,46.4789,46.5043,46.4366,46.4535,250398.0
2017-09-25 14:00:00,54.83,54.88,54.81,54.82,533645.0,46.4451,46.4874,46.4281,46.4366,533645.0
2017-09-25 14:30:00,54.83,54.86,54.7,54.84,505939.0,46.4451,46.4705,46.3349,46.4535,505939.0
2017-09-25 15:00:00,54.84,54.87,54.77,54.82,470038.0,46.4535,46.4789,46.3942,46.4366,470038.0
2017-09-25 15:30:00,54.82,54.96,54.8,54.94,951570.0,46.4366,46.5552,46.4196,46.5382,951570.0
2017-09-26 09:30:00,55.06,55.15,54.8,54.94,706844.0,46.6399,46.7161,46.4196,46.5382,706844.0
2017-09-26 10:00:00,54.95,55.07,54.79,54.96,284746.0,46.5467,46.6484,46.4112,46.5552,284746.0
2017-09-26 10:30:00,54.97,54.97,54.82,54.85,291936.0,46.5636,46.5636,46.4366,46.462,291936.0
2017-09-26 11:00:00,54.84,54.93,54.83,54.86,366855.0,46.4535,46.5298,46.4451,46.4705,366855.0
2017-09-26 11:30:00,54.86,54.93,54.86,54.92,177111.0,46.4705,46.5298,46.4705,46.5213,177111.0
2017-09-26 12:00:00,54.92,55.02,54.91,55.02,139630.0,46.5213,46.606,46.5128,46.606,139630.0
2017-09-26 12:30:00,55.02,55.06,54.94,55.04,140479.0,46.606,46.6399,46.5382,46.6229,140479.0
2017-09-26 13:00:00,55.04,55.12,55.02,55.05,144341.0,46.6229,46.6907,46.606,46.6314,144341.0
2017-09-26 13:30:00,55.06,55.09,55.01,55.05,139094.0,46.6399,46.6653,46.5975,46.6314,139094.0
2017-09-26 14:00:00,55.04,55.08,55.02,55.07,209003.0,46.6229,46.6568,46.606,46.6484,209003.0
2017-09-26 14:30:00,55.07,55.15,55.05,55.13,188916.0,46.6484,46.7161,46.6314,46.6992,188916.0
2017-09-26 15:00:00,55.14,55.22,55.11,55.13,481385.0,46.7076,46.7754,46.6822,46.6992,481385.0
2017-09-26 15:30:00,55.14,55.18,55.02,55.15,818056.0,46.7076,46.7415,46.606,46.7161,818056.0
2017-09-27 09:30:00,55.22,55.55,55.22,55.53,934606.0,46.7754,47.0549,46.7754,47.038,934606.0
2017-09-27 10:00:00,55.51,55.6,55.45,55.46,766648.0,47.0211,47.0973,46.9702,46.9787,766648.0
2017-09-27 10:30:00,55.46,55.49,55.25,55.28,403327.0,46.9787,47.0041,46.8008,46.8262,403327.0
2017-09-27 11:00:00,55.29,55.29,54.96,55.12,1355478.0,46.8347,46.8347,46.5552,46.6907,1355478.0
2017-09-27 11:30:00,55.12,55.12,54.98,55.07,340867.0,46.6907,46.6907,46.5721,46.6484,340867.0
2017-09-27 12:00:00,55.07,55.12,55.01,55.05,547973.0,46.6484,46.6907,46.5975,46.6314,547973.0
2017-09-27 12:30:00,55.05,55.12,55.05,55.1,146346.0,46.6314,46.6907,46.6314,46.6738,146346.0
2017-09-27 13:00:00,55.1,55.15,55.08,55.1,135013.0,46.6738,46.7161,46.6568,46.6738,135013.0
2017-09-27 13:30:00,55.11,55.14,55.09,55.12,186718.0,46.6822,46.7076,46.6653,46.6907,186718.0
2017-09-27 14:00:00,55.13,55.29,55.11,55.15,429918.0,46.6992,46.8347,46.6822,46.7161,429918.0
2017-09-27 14:30:00,55.15,55.17,55.08,55.09,356671.0,46.7161,46.7331,46.6568,46.6653,356671.0
2017-09-27 15:00:00,55.1,55.16,55.09,55.12,558688.0,46.6738,46.7246,46.6653,46.6907,558688.0
2017-09-27 15:30:00,55.12,55.13,54.96,54.98,1050506.0,46.6907,46.6992,46.5552,46.5721,1050506.0
2017-09-28 09:30:00,54.83,55.08,54.79,54.83,573877.0,46.4451,46.6568,46.4112,46.4451,573877.0
2017-09-28 10:00:00,54.84,54.87,54.66,54.75,797390.0,46.4535,46.4789,46.3011,46.3773,797390.0
2017-09-28 10:30:00,54.74,54.74,54.56,54.63,542048.0,46.3688,46.3688,46.2163,46.2756,542048.0
2017-09-28 11:00:00,54.63,54.63,54.45,54.57,840295.0,46.2756,46.2756,46.1232,46.2248,840295.0
2017-09-28 11:30:00,54.57,54.65,54.55,54.56,423718.0,46.2248,46.2926,46.2079,46.2163,423718.0
2017-09-28 12:00:00,54.57,54.71,54.52,54.64,418874.0,46.2248,46.3434,46.1825,46.2841,418874.0
2017-09-28 12:30:00,54.64,54.72,54.61,54.61,214107.0,46.2841,46.3519,46.2587,46.2587,214107.0
2017-09-28 13:00:00,54.62,54.62,54.55,54.58,201207.0,46.2672,46.2672,46.2079,46.2333,201207.0
2017-09-28 13:30:00,54.58,54.61,54.48,54.6,446179.0,46.2333,46.2587,46.1486,46.2502,446179.0
2017-09-28 14:00:00,54.6,54.64,54.5,54.55,400730.0,46.2502,46.2841,46.1655,46.2079,400730.0
2017-09-28 14:30:00,54.55,54.58,54.49,54.52,344088.0,46.2079,46.2333,46.157,46.1825,344088.0
2017-09-28 15:00:00,54.52,54.6,54.51,54.53,248010.0,46.1825,46.2502,46.174,46.1909,248010.0
2017-09-28 15:30:00,54.53,54.59,54.47,54.49,1043835.0,46.1909,46.2418,46.1401,46.157,1043835.0
2017-09-29 09:30:00,54.31,54.47,53.36,53.84,2172167.0,46.0046,46.1401,45.1999,45.6065,2172167.0
2017-09-29 10:00:00,53.84,53.91,53.75,53.77,531271.0,45.6065,45.6657,45.5302,45.5472,531271.0
2017-09-29 10:30:00,53.77,54.1,53.74,54.08,533733.0,45.5472,45.8267,45.5217,45.8097,533733.0
2017-09-29 11:00:00,54.08,54.15,54.0,54.12,372858.0,45.8097,45.869,45.742,45.8436,372858.0
2017-09-29 11:30:00,54.11,54.11,54.02,54.05,325523.0,45.8352,45.8352,45.7589,45.7843,325523.0
2017-09-29 12:00:00,54.05,54.08,53.95,53.96,321220.0,45.7843,45.8097,45.6996,45.7081,321220.0
2017-09-29 12:30:00,53.97,53.97,53.88,53.93,212525.0,45.7166,45.7166,45.6403,45.6827,212525.0
2017-09-29 13:00:00,53.94,53.94,53.82,53.82,232466.0,45.6912,45.6912,45.5895,45.5895,232466.0
2017-09-29 13:30:00,53.82,53.88,53.69,53.71,725183.0,45.5895,45.6403,45.4794,45.4963,725183.0
2017-09-29 14:00:00,53.71,53.81,53.63,53.8,497852.0,45.4963,45.581,45.4286,45.5726,497852.0
2017-09-29 14:30:00,53.8,53.81,53.67,53.67,524457.0,45.5726,45.581,45.4624,45.4624,524457.0
2017-09-29 15:00:00,53.68,53.71,53.55,53.68,1412460.0,45.4709,45.4963,45.3608,45.4709,1412460.0
2017-09-29 15:30:00,53.69,53.77,53.6,53.69,1964178.0,45.4794,45.5472,45.4032,45.4794,1964178.0
2017-10-02 09:30:00,53.86,54.04,53.75,53.78,633461.0,45.6234,45.7759,45.5302,45.5556,633461.0
2017-10-02 10:00:00,53.78,53.94,53.78,53.84,391605.0,45.5556,45.6912,45.5556,45.6065,391605.0
2017-10-02 10:30:00,53.83,53.94,53.83,53.88,385620.0,45.598,45.6912,45.598,45.6403,385620.0
2017-10-02 11:00:00,53.88,53.94,53.82,53.93,326704.0,45.6403,45.6912,45.5895,45.6827,326704.0
2017-10-02 11:30:00,53.93,54.04,53.88,53.91,251394.0,45.6827,45.7759,45.6403,45.6657,251394.0
2017-10-02 12:00:00,53.9,53.91,53.75,53.76,229587.0,45.6573,45.6657,45.5302,45.5387,229587.0
2017-10-02 12:30:00,53.77,53.86,53.76,53.84,233504.0,45.5472,45.6234,45.5387,45.6065,233504.0
2017-10-02 13:00:00,53.85,53.87,53.81,53.83,189646.0,45.6149,45.6319,45.581,45.598,189646.0
2017-10-02 13:30:00,53.83,53.88,53.8,53.88,212919.0,45.598,45.6403,45.5726,45.6403,212919.0
2017-10-02 14:00:00,53.88,53.9,53.81,53.87,205908.0,45.6403,45.6573,45.581,45.6319,205908.0
2017-10-02 14:30:00,53.88,53.9,53.79,53.8,215793.0,45.6403,45.6573,45.5641,45.5726,215793.0
2017-10-02 15:00:00,53.8,53.87,53.79,53.8,406163.0,45.5726,45.6319,45.5641,45.5726,406163.0
2017-10-02 15:30:00,53.8,53.92,53.76,53.81,1108599.0,45.5726,45.6742,45.5387,45.581,1108599.0
2017-10-03 09:30:00,53.87,54.17,53.87,54.16,523806.0,45.6319,45.886,45.6319,45.8775,523806.0
2017-10-03 10:00:00,54.15,54.15,53.95,53.97,272394.0,45.869,45.869,45.6996,45.7166,272394.0
2017-10-03 10:30:00,53.97,54.04,53.96,54.01,291238.0,45.7166,45.7759,45.7081,45.7505,291238.0
2017-10-03 11:00:00,54.0,54.14,53.99,54.12,309467.0,45.742,45.8606,45.7335,45.8436,309467.0
2017-10-03 11:30:00,54.12,54.28,54.1,54.26,350155.0,45.8436,45.9792,45.8267,45.9622,350155.0
2017-10-03 12:00:00,54.25,54.34,54.25,54.27,264018.0,45.9538,46.03,45.9538,45.9707,264018.0
2017-10-03 12:30:00,54.28,54.29,54.18,54.18,254490.0,45.9792,45.9876,45.8945,45.8945,254490.0
2017-10-03 13:00:00,54.18,54.19,54.15,54.18,246034.0,45.8945,45.9029,45.869,45.8945,246034.0
2017-10-03 13:30:00,54.18,54.18,54.08,54.09,240259.0,45.8945,45.8945,45.8097,45.8182,240259.0
2017-10-03 14:00:00,54.1,54.1,54.02,54.09,207961.0,45.8267,45.8267,45.7589,45.8182,207961.0
2017-10-03 14:30:00,54.09,54.09,54.04,54.07,193690.0,45.8182,45.8182,45.7759,45.8013,193690.0
2017-10-03 15:00:00,54.07,54.16,54.03,54.16,458861.0,45.8013,45.8775,45.7674,45.8775,458861.0
2017-10-03 15:30:00,54.16,54.18,53.94,53.98,1288464.0,45.8775,45.8945,45.6912,45.725,1288464.0
2017-10-04 09:30:00,54.12,54.2,53.69,53.79,550907.0,45.8436,45.9114,45.4794,45.5641,550907.0
2017-10-04 10:00:00,53.8,53.9,53.75,53.86,323385.0,45.5726,45.6573,45.5302,45.6234,323385.0
2017-10-04 10:30:00,53.87,54.04,53.86,53.93,221872.0,45.6319,45.7759,45.6234,45.6827,221872.0
2017-10-04 11:00:00,53.94,53.97,53.86,53.86,266279.0,45.6912,45.7166,45.6234,45.6234,266279.0
2017-10-04 11:30:00,53.87,53.9,53.82,53.84,278855.0,45.6319,45.6573,45.5895,45.6065,278855.0
2017-10-04 12:00:00,53.84,53.92,53.83,53.9,217084.0,45.6065,45.6742,45.598,45.6573,217084.0
2017-10-04 12:30:00,53.9,53.93,53.86,53.9,177471.0,45.6573,45.6827,45.6234,45.6573,177471.0
2017-10-04 13:00:00,53.9,53.92,53.82,53.85,261768.0,45.6573,45.6742,45.5895,45.6149,261768.0
2017-10-04 13:30:00,53.86,53.87,53.76,53.78,242177.0,45.6234,45.6319,45.5387,45.5556,242177.0
2017-10-04 14:00:00,53.79,53.87,53.75,53.86,209489.0,45.5641,45.6319,45.5302,45.6234,209489.0
2017-10-04 14:30:00,53.87,53.88,53.83,53.85,200578.0,45.6319,45.6403,45.598,45.6149,200578.0
2017-10-04 15:00:00,53.85,53.94,53.85,53.92,252092.0,45.6149,45.6912,45.6149,45.6742,252092.0
2017-10-04 15:30:00,53.92,53.94,53.83,53.92,821456.0,45.6742,45.6912,45.598,45.6742,821456.0
2017-10-05 09:30:00,54.06,54.37,53.92,54.33,544803.0,45.7928,46.0554,45.6742,46.0215,544803.0
2017-10-05 10:00:00,54.33,54.54,54.32,54.51,385359.0,46.0215,46.1994,46.013,46.174,385359.0
2017-10-05 10:30:00,54.52,54.65,54.49,54.61,571260.0,46.1825,46.2926,46.157,46.2587,571260.0
2017-10-05 11:00:00,54.61,54.73,54.59,54.73,487827.0,46.2587,46.3603,46.2418,46.3603,487827.0
2017-10-05 11:30:00,54.72,54.83,54.69,54.82,407446.0,46.3519,46.4451,46.3265,46.4366,407446.0
2017-10-05 12:00:00,54.82,54.97,54.8,54.96,457545.0,46.4366,46.5636,46.4196,46.5552,457545.0
2017-10-05 12:30:00,54.97,54.97,54.8,54.8,298833.0,46.5636,46.5636,46.4196,46.4196,298833.0
2017-10-05 13:00:00,54.81,54.81,54.65,54.7,352145.0,46.4281,46.4281,46.2926,46.3349,352145.0
2017-10-05 13:30:00,54.7,54.71,54.63,54.69,469552.0,46.3349,46.3434,46.2756,46.3265,469552.0
2017-10-05 14:00:00,54.69,54.69,54.63,54.65,242784.0,46.3265,46.3265,46.2756,46.2926,242784.0
2017-10-05 14:30:00,54.65,54.7,54.64,54.69,209042.0,46.2926,46.3349,46.2841,46.3265,209042.0
2017-10-05 15:00:00,54.69,54.77,54.69,54.73,352173.0,46.3265,46.3942,46.3265,46.3603,352173.0
2017-10-05 15:30:00,54.72,54.73,54.59,54.61,1218071.0,46.3519,46.3603,46.2418,46.2587,1218071.0
2017-10-06 09:30:00,54.5,54.82,54.24,54.82,968045.0,46.1655,46.4366,45.9453,46.4366,968045.0
2017-10-06 10:00:00,54.82,54.94,54.79,54.87,430467.0,46.4366,46.5382,46.4112,46.4789,430467.0
2017-10-06 10:30:00,54.87,54.87,54.65,54.72,526582.0,46.4789,46.4789,46.2926,46.3519,526582.0
2017-10-06 11:00:00,54.73,54.86,54.71,54.84,350338.0,46.3603,46.4705,46.3434,46.4535,350338.0
2017-10-06 11:30:00,54.84,55.0,54.84,54.98,769056.0,46.4535,46.5891,46.4535,46.5721,769056.0
2017-10-06 12:00:00,54.97,55.05,54.96,54.99,596494.0,46.5636,46.6314,46.5552,46.5806,596494.0
2017-10-06 12:30:00,55.0,55.13,54.97,55.1,441449.0,46.5891,46.6992,46.5636,46.6738,441449.0
2017-10-06 13:00:00,55.1,55.15,55.08,55.11,483726.0,46.6738,46.7161,46.6568,46.6822,483726.0
2017-10-06 13:30:00,55.12,55.19,55.09,55.19,361374.0,46.6907,46.75,46.6653,46.75,361374.0
2017-10-06 14:00:00,55.19,55.32,55.18,55.3,665828.0,46.75,46.8601,46.7415,46.8432,665828.0
2017-10-06 14:30:00,55.31,55.45,55.3,55.44,714578.0,46.8516,46.9702,46.8432,46.9618,714578.0
2017-10-06 15:00:00,55.44,55.45,55.3,55.33,789676.0,46.9618,46.9702,46.8432,46.8686,789676.0
2017-10-06 15:30:00,55.33,55.34,55.11,55.16,1854951.0,46.8686,46.8771,46.6822,46.7246,1854951.0
2017-10-09 09:30:00,55.37,55.47,54.96,55.43,783072.0,46.9025,46.9872,46.5552,46.9533,783072.0
2017-10-09 10:00:00,55.44,55.49,55.36,55.38,406429.0,46.9618,47.0041,46.894,46.9109,406429.0
2017-10-09 10:30:00,55.38,55.49,55.38,55.47,368230.0,46.9109,47.0041,46.9109,46.9872,368230.0
2017-10-09 11:00:00,55.47,55.49,55.41,55.41,349154.0,46.9872,47.0041,46.9364,46.9364,349154.0
2017-10-09 11:30:00,55.41,55.46,55.36,55.36,242663.0,46.9364,46.9787,46.894,46.894,242663.0
2017-10-09 12:00:00,55.36,55.4,55.31,55.32,179661.0,46.894,46.9279,46.8516,46.8601,179661.0
2017-10-09 12:30:00,55.33,55.37,55.3,55.31,324500.0,46.8686,46.9025,46.8432,46.8516,324500.0
2017-10-09 13:00:00,55.31,55.34,55.19,55.23,153135.0,46.8516,46.8771,46.75,46.7839,153135.0
2017-10-09 13:30:00,55.23,55.25,55.19,55.22,221922.0,46.7839,46.8008,46.75,46.7754,221922.0
2017-10-09 14:00:00,55.22,55.23,55.12,55.16,230909.0,46.7754,46.7839,46.6907,46.7246,230909.0
2017-10-09 14:30:00,55.15,55.16,55.04,55.07,334874.0,46.7161,46.7246,46.6229,46.6484,334874.0
2017-10-09 15:00:00,55.07,55.12,55.06,55.12,200664.0,46.6484,46.6907,46.6399,46.6907,200664.0
2017-10-09 15:30:00,55.11,55.12,54.98,55.03,896280.0,46.6822,46.6907,46.5721,46.6145,896280.0
2017-10-10 09:30:00,55.1,55.55,55.08,55.54,832868.0,46.6738,47.0549,46.6568,47.0465,832868.0
2017-10-10 10:00:00,55.54,55.76,55.51,55.68,721874.0,47.0465,47.2328,47.0211,47.1651,721874.0
2017-10-10 10:30:00,55.67,55.75,55.53,55.75,475615.0,47.1566,47.2244,47.038,47.2244,475615.0
2017-10-10 11:00:00,55.75,55.84,55.63,55.84,412998.0,47.2244,47.3006,47.1227,47.3006,412998.0
2017-10-10 11:30:00,55.83,55.85,55.68,55.71,286376.0,47.2921,47.3091,47.1651,47.1905,286376.0
2017-10-10 12:00:00,55.72,55.74,55.56,55.62,390284.0,47.1989,47.2159,47.0634,47.1142,390284.0
2017-10-10 12:30:00,55.62,55.71,55.56,55.59,319496.0,47.1142,47.1905,47.0634,47.0888,319496.0
2017-10-10 13:00:00,55.58,55.6,55.47,55.5,213651.0,47.0804,47.0973,46.9872,47.0126,213651.0
2017-10-10 13:30:00,55.5,55.51,55.38,55.38,250702.0,47.0126,47.0211,46.9109,46.9109,250702.0
2017-10-10 14:00:00,55.38,55.42,55.33,55.38,240305.0,46.9109,46.9448,46.8686,46.9109,240305.0
2017-10-10 14:30:00,55.38,55.47,55.37,55.42,262078.0,46.9109,46.9872,46.9025,46.9448,262078.0
2017-10-10 15:00:00,55.42,55.46,55.41,55.46,253909.0,46.9448,46.9787,46.9364,46.9787,253909.0
2017-10-10 15:30:00,55.46,55.48,55.35,55.42,755450.0,46.9787,46.9957,46.8855,46.9448,755450.0
2017-10-11 09:30:00,55.46,55.6,55.26,55.31,365274.0,46.9787,47.0973,46.8093,46.8516,365274.0
2017-10-11 10:00:00,55.3,55.5,55.26,55.5,220909.0,46.8432,47.0126,46.8093,47.0126,220909.0
2017-10-11 10:30:00,55.5,55.57,55.45,55.52,169609.0,47.0126,47.0719,46.9702,47.0295,169609.0
2017-10-11 11:00:00,55.52,55.53,55.47,55.48,174976.0,47.0295,47.038,46.9872,46.9957,174976.0
2017-10-11 11:30:00,55.47,55.54,55.46,55.54,250560.0,46.9872,47.0465,46.9787,47.0465,250560.0
2017-10-11 12:00:00,55.54,55.8,55.53,55.74,527806.0,47.0465,47.2667,47.038,47.2159,527806.0
2017-10-11 12:30:00,55.75,55.76,55.68,55.68,359718.0,47.2244,47.2328,47.1651,47.1651,359718.0
2017-10-11 13:00:00,55.69,55.79,55.68,55.74,306548.0,47.1735,47.2582,47.1651,47.2159,306548.0
2017-10-11 13:30:00,55.74,55.75,55.64,55.66,229610.0,47.2159,47.2244,47.1312,47.1481,229610.0
2017-10-11 14:00:00,55.67,55.69,55.56,55.57,334193.0,47.1566,47.1735,47.0634,47.0719,334193.0
2017-10-11 14:30:00,55.57,55.59,55.41,55.46,352558.0,47.0719,47.0888,46.9364,46.9787,352558.0
2017-10-11 15:00:00,55.46,55.51,55.38,55.49,497869.0,46.9787,47.0211,46.9109,47.0041,497869.0
2017-10-11 15:30:00,55.49,55.67,55.46,55.63,1377211.0,47.0041,47.1566,46.9787,47.1227,1377211.0
2017-10-12 09:30:00,55.67,55.7,55.33,55.34,427011.0,47.1566,47.182,46.8686,46.8771,427011.0
2017-10-12 10:00:00,55.34,55.71,55.3,55.68,298185.0,46.8771,47.1905,46.8432,47.1651,298185.0
2017-10-12 10:30:00,55.69,55.71,55.61,55.67,219869.0,47.1735,47.1905,47.1058,47.1566,219869.0
2017-10-12 11:00:00,55.67,55.84,55.66,55.82,346383.0,47.1566,47.3006,47.1481,47.2837,346383.0
2017-10-12 11:30:00,55.83,55.93,55.8,55.91,235751.0,47.2921,47.3768,47.2667,47.3599,235751.0
2017-10-12 12:00:00,55.92,55.94,55.87,55.9,221125.0,47.3684,47.3853,47.326,47.3514,221125.0
2017-10-12 12:30:00,55.9,56.0,55.88,55.97,321533.0,47.3514,47.4361,47.3345,47.4107,321533.0
2017-10-12 13:00:00,55.98,56.12,55.95,56.1,333157.0,47.4192,47.5378,47.3938,47.5208,333157.0
2017-10-12 13:30:00,56.1,56.13,56.01,56.06,377316.0,47.5208,47.5462,47.4446,47.487,377316.0
2017-10-12 14:00:00,56.06,56.2,56.05,56.19,356407.0,47.487,47.6055,47.4785,47.5971,356407.0
2017-10-12 14:30:00,56.19,56.27,56.16,56.21,376443.0,47.5971,47.6648,47.5717,47.614,376443.0
2017-10-12 15:00:00,56.21,56.27,56.15,56.16,623166.0,47.614,47.6648,47.5632,47.5717,623166.0
2017-10-12 15:30:00,56.15,56.16,55.92,55.98,1540030.0,47.5632,47.5717,47.3684,47.4192,1540030.0
2017-10-13 09:30:00,55.99,56.43,55.97,56.28,825949.0,47.4277,47.8004,47.4107,47.6733,825949.0
2017-10-13 10:00:00,56.28,56.35,56.1,56.13,254962.0,47.6733,47.7326,47.5208,47.5462,254962.0
2017-10-13 10:30:00,56.14,56.14,55.9,55.91,429309.0,47.5547,47.5547,47.3514,47.3599,429309.0
2017-10-13 11:00:00,55.9,55.96,55.84,55.9,268374.0,47.3514,47.4022,47.3006,47.3514,268374.0
2017-10-13 11:30:00,55.89,55.91,55.8,55.9,229199.0,47.343,47.3599,47.2667,47.3514,229199.0
2017-10-13 12:00:00,55.91,55.92,55.84,55.88,253144.0,47.3599,47.3684,47.3006,47.3345,253144.0
2017-10-13 12:30:00,55.88,55.88,55.77,55.83,197511.0,47.3345,47.3345,47.2413,47.2921,197511.0
2017-10-13 13:00:00,55.83,55.9,55.8,55.82,347261.0,47.2921,47.3514,47.2667,47.2837,347261.0
2017-10-13 13:30:00,55.83,55.86,55.76,55.77,214718.0,47.2921,47.3175,47.2328,47.2413,214718.0
2017-10-13 14:00:00,55.76,55.79,55.64,55.64,329221.0,47.2328,47.2582,47.1312,47.1312,329221.0
2017-10-13 14:30:00,55.65,55.74,55.61,55.73,287799.0,47.1397,47.2159,47.1058,47.2074,287799.0
2017-10-13 15:00:00,55.73,55.76,55.65,55.69,253845.0,47.2074,47.2328,47.1397,47.1735,253845.0
2017-10-13 15:30:00,55.7,55.74,55.65,55.71,1231462.0,47.182,47.2159,47.1397,47.1905,1231462.0
2017-10-16 09:30:00,55.67,55.8,55.53,55.54,458100.0,47.1566,47.2667,47.038,47.0465,458100.0
2017-10-16 10:00:00,55.54,55.62,55.37,55.41,442362.0,47.0465,47.1142,46.9025,46.9364,442362.0
2017-10-16 10:30:00,55.41,55.42,55.31,55.34,206182.0,46.9364,46.9448,46.8516,46.8771,206182.0
2017-10-16 11:00:00,55.34,55.4,55.33,55.39,234652.0,46.8771,46.9279,46.8686,46.9194,234652.0
2017-10-16 11:30:00,55.4,55.41,55.32,55.33,128070.0,46.9279,46.9364,46.8601,46.8686,128070.0
2017-10-16 12:00:00,55.34,55.35,55.16,55.28,354714.0,46.8771,46.8855,46.7246,46.8262,354714.0
2017-10-16 12:30:00,55.29,55.3,55.06,55.06,373872.0,46.8347,46.8432,46.6399,46.6399,373872.0
2017-10-16 13:00:00,55.07,55.23,55.04,55.23,286542.0,46.6484,46.7839,46.6229,46.7839,286542.0
2017-10-16 13:30:00,55.24,55.24,55.1,55.1,170975.0,46.7924,46.7924,46.6738,46.6738,170975.0
2017-10-16 14:00:00,55.1,55.11,54.97,55.03,370878.0,46.6738,46.6822,46.5636,46.6145,370878.0
2017-10-16 14:30:00,55.03,55.03,54.95,54.98,482824.0,46.6145,46.6145,46.5467,46.5721,482824.0
2017-10-16 15:00:00,54.97,55.06,54.96,55.0,601257.0,46.5636,46.6399,46.5552,46.5891,601257.0
2017-10-16 15:30:00,55.0,55.0,54.89,54.9,1958466.0,46.5891,46.5891,46.4959,46.5043,1958466.0
2017-10-17 09:30:00,54.98,55.23,54.84,54.9,678497.0,46.5721,46.7839,46.4535,46.5043,678497.0
2017-10-17 10:00:00,54.89,54.94,54.83,54.88,435409.0,46.4959,46.5382,46.4451,46.4874,435409.0
2017-10-17 10:30:00,54.88,54.89,54.72,54.77,422603.0,46.4874,46.4959,46.3519,46.3942,422603.0
2017-10-17 11:00:00,54.78,54.93,54.73,54.9,616648.0,46.4027,46.5298,46.3603,46.5043,616648.0
2017-10-17 11:30:00,54.9,55.09,54.86,55.07,547926.0,46.5043,46.6653,46.4705,46.6484,547926.0
2017-10-17 12:00:00,55.07,55.1,54.94,54.94,344901.0,46.6484,46.6738,46.5382,46.5382,344901.0
2017-10-17 12:30:00,54.95,54.95,54.77,54.79,384831.0,46.5467,46.5467,46.3942,46.4112,384831.0
2017-10-17 13:00:00,54.79,54.8,54.66,54.7,440028.0,46.4112,46.4196,46.3011,46.3349,440028.0
2017-10-17 13:30:00,54.7,54.72,54.6,54.65,523821.0,46.3349,46.3519,46.2502,46.2926,523821.0
2017-10-17 14:00:00,54.65,54.71,54.44,54.48,704301.0,46.2926,46.3434,46.1147,46.1486,704301.0
2017-10-17 14:30:00,54.49,54.51,54.37,54.42,941940.0,46.157,46.174,46.0554,46.0978,941940.0
2017-10-17 15:00:00,54.43,54.45,54.29,54.3,1191225.0,46.1062,46.1232,45.9876,45.9961,1191225.0
2017-10-17 15:30:00,54.3,54.58,54.3,54.51,2090527.0,45.9961,46.2333,45.9961,46.174,2090527.0
2017-10-18 09:30:00,54.38,54.92,54.22,54.84,1147043.0,46.0639,46.5213,45.9283,46.4535,1147043.0
2017-10-18 10:00:00,54.84,55.0,54.84,54.96,494985.0,46.4535,46.5891,46.4535,46.5552,494985.0
2017-10-18 10:30:00,54.97,55.11,54.96,55.08,344768.0,46.5636,46.6822,46.5552,46.6568,344768.0
2017-10-18 11:00:00,55.08,55.15,55.02,55.13,350360.0,46.6568,46.7161,46.606,46.6992,350360.0
2017-10-18 11:30:00,55.12,55.27,55.09,55.23,384767.0,46.6907,46.8178,46.6653,46.7839,384767.0
2017-10-18 12:00:00,55.24,55.33,55.23,55.23,346904.0,46.7924,46.8686,46.7839,46.7839,346904.0
2017-10-18 12:30:00,55.24,55.26,55.18,55.25,217256.0,46.7924,46.8093,46.7415,46.8008,217256.0
2017-10-18 13:00:00,55.25,55.26,55.19,55.2,263811.0,46.8008,46.8093,46.75,46.7585,263811.0
2017-10-18 13:30:00,55.21,55.33,55.2,55.31,339115.0,46.7669,46.8686,46.7585,46.8516,339115.0
2017-10-18 14:00:00,55.3,55.38,55.27,55.38,325754.0,46.8432,46.9109,46.8178,46.9109,325754.0
2017-10-18 14:30:00,55.38,55.43,55.35,55.37,374283.0,46.9109,46.9533,46.8855,46.9025,374283.0
2017-10-18 15:00:00,55.37,55.39,55.3,55.3,309194.0,46.9025,46.9194,46.8432,46.8432,309194.0
2017-10-18 15:30:00,55.31,55.37,55.14,55.22,1549069.0,46.8516,46.9025,46.7076,46.7754,1549069.0
2017-10-19 09:30:00,55.08,55.19,54.9,55.02,588553.0,46.6568,46.75,46.5043,46.606,588553.0
2017-10-19 10:00:00,55.02,55.15,54.95,55.14,358401.0,46.606,46.7161,46.5467,46.7076,358401.0
2017-10-19 10:30:00,55.14,55.18,55.06,55.12,296485.0,46.7076,46.7415,46.6399,46.6907,296485.0
2017-10-19 11:00:00,55.12,55.16,55.07,55.11,216994.0,46.6907,46.7246,46.6484,46.6822,216994.0
2017-10-19 11:30:00,55.11,55.22,55.09,55.16,325769.0,46.6822,46.7754,46.6653,46.7246,325769.0
2017-10-19 12:00:00,55.16,55.19,55.1,55.18,187595.0,46.7246,46.75,46.6738,46.7415,187595.0
2017-10-19 12:30:00,55.18,55.28,55.13,55.25,192918.0,46.7415,46.8262,46.6992,46.8008,192918.0
2017-10-19 13:00:00,55.25,55.32,55.23,55.3,211896.0,46.8008,46.8601,46.7839,46.8432,211896.0
2017-10-19 13:30:00,55.3,55.38,55.26,55.38,202991.0,46.8432,46.9109,46.8093,46.9109,202991.0
2017-10-19 14:00:00,55.38,55.48,55.35,55.48,478949.0,46.9109,46.9957,46.8855,46.9957,478949.0
2017-10-19 14:30:00,55.47,55.55,55.43,55.43,297828.0,46.9872,47.0549,46.9533,46.9533,297828.0
2017-10-19 15:00:00,55.43,55.45,55.37,55.4,364979.0,46.9533,46.9702,46.9025,46.9279,364979.0
2017-10-19 15:30:00,55.4,55.43,55.34,55.4,873156.0,46.9279,46.9533,46.8771,46.9279,873156.0
2017-10-20 09:30:00,55.24,55.4,54.75,54.78,1586327.0,46.7924,46.9279,46.3773,46.4027,1586327.0
2017-10-20 10:00:00,54.78,54.89,54.75,54.77,497729.0,46.4027,46.4959,46.3773,46.3942,497729.0
2017-10-20 10:30:00,54.77,54.78,54.45,54.52,764020.0,46.3942,46.4027,46.1232,46.1825,764020.0
2017-10-20 11:00:00,54.52,54.66,54.47,54.56,375279.0,46.1825,46.3011,46.1401,46.2163,375279.0
2017-10-20 11:30:00,54.57,54.59,54.32,54.33,661114.0,46.2248,46.2418,46.013,46.0215,661114.0
2017-10-20 12:00:00,54.33,54.36,54.17,54.27,571255.0,46.0215,46.0469,45.886,45.9707,571255.0
2017-10-20 12:30:00,54.27,54.37,54.21,54.33,526708.0,45.9707,46.0554,45.9199,46.0215,526708.0
2017-10-20 13:00:00,54.33,54.52,54.31,54.47,521978.0,46.0215,46.1825,46.0046,46.1401,521978.0
2017-10-20 13:30:00,54.48,54.57,54.46,54.48,337399.0,46.1486,46.2248,46.1316,46.1486,337399.0
2017-10-20 14:00:00,54.48,54.49,54.33,54.34,366923.0,46.1486,46.157,46.0215,46.03,366923.0
2017-10-20 14:30:00,54.34,54.4,54.32,54.37,573530.0,46.03,46.0808,46.013,46.0554,573530.0
2017-10-20 15:00:00,54.38,54.48,54.35,54.38,728625.0,46.0639,46.1486,46.0385,46.0639,728625.0
2017-10-20 15:30:00,54.38,54.61,54.35,54.56,2399499.0,46.0639,46.2587,46.0385,46.2163,2399499.0
2017-10-23 09:30:00,54.61,54.94,54.5,54.83,1488933.0,46.2587,46.5382,46.1655,46.4451,1488933.0
2017-10-23 10:00:00,54.82,54.89,54.79,54.85,506858.0,46.4366,46.4959,46.4112,46.462,506858.0
2017-10-23 10:30:00,54.85,54.87,54.76,54.84,543758.0,46.462,46.4789,46.3858,46.4535,543758.0
2017-10-23 11:00:00,54.84,54.85,54.73,54.75,319084.0,46.4535,46.462,46.3603,46.3773,319084.0
2017-10-23 11:30:00,54.75,54.77,54.65,54.68,362452.0,46.3773,46.3942,46.2926,46.318,362452.0
2017-10-23 12:00:00,54.68,54.7,54.53,54.61,1020130.0,46.318,46.3349,46.1909,46.2587,1020130.0
2017-10-23 12:30:00,54.61,54.61,54.54,54.58,255221.0,46.2587,46.2587,46.1994,46.2333,255221.0
2017-10-23 13:00:00,54.59,54.6,54.54,54.57,535473.0,46.2418,46.2502,46.1994,46.2248,535473.0
2017-10-23 13:30:00,54.58,54.58,54.5,54.51,284942.0,46.2333,46.2333,46.1655,46.174,284942.0
2017-10-23 14:00:00,54.51,54.57,54.46,54.57,449333.0,46.174,46.2248,46.1316,46.2248,449333.0
2017-10-23 14:30:00,54.56,54.59,54.51,54.55,484872.0,46.2163,46.2418,46.174,46.2079,484872.0
2017-10-23 15:00:00,54.55,54.56,54.45,54.48,483525.0,46.2079,46.2163,46.1232,46.1486,483525.0
2017-10-23 15:30:00,54.48,54.48,54.18,54.28,1657538.0,46.1486,46.1486,45.8945,45.9792,1657538.0
2017-10-24 09:30:00,54.37,54.56,54.27,54.27,716412.0,46.0554,46.2163,45.9707,45.9707,716412.0
2017-10-24 10:00:00,54.27,54.4,54.21,54.39,645470.0,45.9707,46.0808,45.9199,46.0723,645470.0
2017-10-24 10:30:00,54.39,54.41,54.25,54.3,570458.0,46.0723,46.0893,45.9538,45.9961,570458.0
2017-10-24 11:00:00,54.3,54.42,54.27,54.35,453249.0,45.9961,46.0978,45.9707,46.0385,453249.0
2017-10-24 11:30:00,54.34,54.36,54.2,54.22,393886.0,46.03,46.0469,45.9114,45.9283,393886.0
2017-10-24 12:00:00,54.22,54.23,54.09,54.09,298663.0,45.9283,45.9368,45.8182,45.8182,298663.0
2017-10-24 12:30:00,54.09,54.22,54.02,54.2,356578.0,45.8182,45.9283,45.7589,45.9114,356578.0
2017-10-24 13:00:00,54.2,54.27,54.19,54.2,297927.0,45.9114,45.9707,45.9029,45.9114,297927.0
2017-10-24 13:30:00,54.2,54.22,54.14,54.17,289944.0,45.9114,45.9283,45.8606,45.886,289944.0
2017-10-24 14:00:00,54.17,54.38,54.17,54.33,448803.0,45.886,46.0639,45.886,46.0215,448803.0
2017-10-24 14:30:00,54.33,54.34,54.21,54.23,325237.0,46.0215,46.03,45.9199,45.9368,325237.0
2017-10-24 15:00:00,54.23,54.28,54.19,54.27,370788.0,45.9368,45.9792,45.9029,45.9707,370788.0
2017-10-24 15:30:00,54.27,54.3,54.16,54.28,1181797.0,45.9707,45.9961,45.8775,45.9792,1181797.0
2017-10-25 09:30:00,54.24,54.35,53.88,54.2,769696.0,45.9453,46.0385,45.6403,45.9114,769696.0
2017-10-25 10:00:00,54.21,54.39,54.18,54.21,566399.0,45.9199,46.0723,45.8945,45.9199,566399.0
2017-10-25 10:30:00,54.22,54.23,53.94,53.94,401611.0,45.9283,45.9368,45.6912,45.6912,401611.0
2017-10-25 11:00:00,53.94,54.06,53.78,53.8,403243.0,45.6912,45.7928,45.5556,45.5726,403243.0
2017-10-25 11:30:00,53.8,53.81,53.69,53.7,447470.0,45.5726,45.581,45.4794,45.4879,447470.0
2017-10-25 12:00:00,53.7,53.81,53.66,53.7,569933.0,45.4879,45.581,45.454,45.4879,569933.0
2017-10-25 12:30:00,53.7,53.9,53.67,53.9,444635.0,45.4879,45.6573,45.4624,45.6573,444635.0
2017-10-25 13:00:00,53.9,54.0,53.84,53.85,529347.0,45.6573,45.742,45.6065,45.6149,529347.0
2017-10-25 13:30:00,53.85,53.97,53.84,53.96,265448.0,45.6149,45.7166,45.6065,45.7081,265448.0
2017-10-25 14:00:00,53.96,54.06,53.94,54.05,284599.0,45.7081,45.7928,45.6912,45.7843,284599.0
2017-10-25 14:30:00,54.05,54.1,54.03,54.08,335808.0,45.7843,45.8267,45.7674,45.8097,335808.0
2017-10-25 15:00:00,54.07,54.16,54.05,54.13,337192.0,45.8013,45.8775,45.7843,45.8521,337192.0
2017-10-25 15:30:00,54.14,54.18,54.0,54.16,963648.0,45.8606,45.8945,45.742,45.8775,963648.0
2017-10-26 09:30:00,54.51,55.75,54.5,55.64,1924754.0,46.174,47.2244,46.1655,47.1312,1924754.0
2017-10-26 10:00:00,55.64,55.65,55.09,55.33,694881.0,47.1312,47.1397,46.6653,46.8686,694881.0
2017-10-26 10:30:00,55.32,55.35,55.04,55.04,841539.0,46.8601,46.8855,46.6229,46.6229,841539.0
2017-10-26 11:00:00,55.04,55.11,54.92,54.97,539730.0,46.6229,46.6822,46.5213,46.5636,539730.0
2017-10-26 11:30:00,54.96,55.1,54.96,55.04,441433.0,46.5552,46.6738,46.5552,46.6229,441433.0
2017-10-26 12:00:00,55.03,55.07,54.94,54.95,346366.0,46.6145,46.6484,46.5382,46.5467,346366.0
2017-10-26 12:30:00,54.96,54.96,54.76,54.84,357565.0,46.5552,46.5552,46.3858,46.4535,357565.0
2017-10-26 13:00:00,54.84,54.89,54.78,54.79,286691.0,46.4535,46.4959,46.4027,46.4112,286691.0
2017-10-26 13:30:00,54.79,54.88,54.76,54.87,850848.0,46.4112,46.4874,46.3858,46.4789,850848.0
2017-10-26 14:00:00,54.88,54.96,54.87,54.92,606661.0,46.4874,46.5552,46.4789,46.5213,606661.0
2017-10-26 14:30:00,54.91,54.99,54.88,54.99,628254.0,46.5128,46.5806,46.4874,46.5806,628254.0
2017-10-26 15:00:00,54.99,55.02,54.96,55.01,431999.0,46.5806,46.606,46.5552,46.5975,431999.0
2017-10-26 15:30:00,55.01,55.15,54.9,54.91,1769154.0,46.5975,46.7161,46.5043,46.5128,1769154.0
2017-10-27 09:30:00,54.83,55.12,54.68,54.97,903945.0,46.4451,46.6907,46.318,46.5636,903945.0
2017-10-27 10:00:00,54.96,55.11,54.94,55.0,811586.0,46.5552,46.6822,46.5382,46.5891,811586.0
2017-10-27 10:30:00,55.0,55.07,54.95,54.99,729878.0,46.5891,46.6484,46.5467,46.5806,729878.0
2017-10-27 11:00:00,54.99,55.1,54.98,55.04,652088.0,46.5806,46.6738,46.5721,46.6229,652088.0
2017-10-27 11:30:00,55.03,55.07,54.99,55.04,676409.0,46.6145,46.6484,46.5806,46.6229,676409.0
2017-10-27 12:00:00,55.04,55.05,54.93,54.98,339817.0,46.6229,46.6314,46.5298,46.5721,339817.0
2017-10-27 12:30:00,54.98,55.02,54.92,55.01,369989.0,46.5721,46.606,46.5213,46.5975,369989.0
2017-10-27 13:00:00,55.02,55.11,54.98,55.08,374603.0,46.606,46.6822,46.5721,46.6568,374603.0
2017-10-27 13:30:00,55.08,55.09,54.99,54.99,291486.0,46.6568,46.6653,46.5806,46.5806,291486.0
2017-10-27 14:00:00,54.99,55.01,54.9,54.95,444222.0,46.5806,46.5975,46.5043,46.5467,444222.0
2017-10-27 14:30:00,54.95,54.99,54.92,54.94,286338.0,46.5467,46.5806,46.5213,46.5382,286338.0
2017-10-27 15:00:00,54.94,54.97,54.91,54.92,648223.0,46.5382,46.5636,46.5128,46.5213,648223.0
2017-10-27 15:30:00,54.91,54.94,54.79,54.87,1723164.0,46.5128,46.5382,46.4112,46.4789,1723164.0
2017-10-30 09:30:00,54.79,54.9,54.46,54.48,713738.0,46.4112,46.5043,46.1316,46.1486,713738.0
2017-10-30 10:00:00,54.48,54.54,54.4,54.45,390782.0,46.1486,46.1994,46.0808,46.1232,390782.0
2017-10-30 10:30:00,54.45,54.74,54.44,54.71,361735.0,46.1232,46.3688,46.1147,46.3434,361735.0
2017-10-30 11:00:00,54.71,55.03,54.68,54.98,530743.0,46.3434,46.6145,46.318,46.5721,530743.0
2017-10-30 11:30:00,54.97,55.23,54.97,55.15,479145.0,46.5636,46.7839,46.5636,46.7161,479145.0
2017-10-30 12:00:00,55.16,55.21,55.03,55.08,304805.0,46.7246,46.7669,46.6145,46.6568,304805.0
2017-10-30 12:30:00,55.08,55.1,54.98,55.0,192398.0,46.6568,46.6738,46.5721,46.5891,192398.0
2017-10-30 13:00:00,55.01,55.02,54.96,55.01,181944.0,46.5975,46.606,46.5552,46.5975,181944.0
2017-10-30 13:30:00,55.01,55.14,55.0,55.13,223585.0,46.5975,46.7076,46.5891,46.6992,223585.0
2017-10-30 14:00:00,55.13,55.19,55.05,55.09,359007.0,46.6992,46.75,46.6314,46.6653,359007.0
2017-10-30 14:30:00,55.09,55.17,55.08,55.11,251773.0,46.6653,46.7331,46.6568,46.6822,251773.0
2017-10-30 15:00:00,55.12,55.13,54.99,55.07,383402.0,46.6907,46.6992,46.5806,46.6484,383402.0
2017-10-30 15:30:00,55.07,55.22,55.06,55.17,1009116.0,46.6484,46.7754,46.6399,46.7331,1009116.0
2017-10-31 09:30:00,55.16,55.31,54.98,55.1,654157.0,46.7246,46.8516,46.5721,46.6738,654157.0
2017-10-31 10:00:00,55.1,55.22,55.01,55.16,344666.0,46.6738,46.7754,46.5975,46.7246,344666.0
2017-10-31 10:30:00,55.17,55.18,55.07,55.11,329783.0,46.7331,46.7415,46.6484,46.6822,329783.0
2017-10-31 11:00:00,55.12,55.23,55.05,55.1,539810.0,46.6907,46.7839,46.6314,46.6738,539810.0
2017-10-31 11:30:00,55.09,55.15,54.99,55.02,344829.0,46.6653,46.7161,46.5806,46.606,344829.0
2017-10-31 12:00:00,55.02,55.03,54.91,54.98,315603.0,46.606,46.6145,46.5128,46.5721,315603.0
2017-10-31 12:30:00,54.98,55.03,54.94,54.99,214101.0,46.5721,46.6145,46.5382,46.5806,214101.0
2017-10-31 13:00:00,54.99,55.08,54.98,55.05,184782.0,46.5806,46.6568,46.5721,46.6314,184782.0
2017-10-31 13:30:00,55.05,55.18,54.98,55.01,324588.0,46.6314,46.7415,46.5721,46.5975,324588.0
2017-10-31 14:00:00,55.01,55.07,54.99,55.03,217392.0,46.5975,46.6484,46.5806,46.6145,217392.0
2017-10-31 14:30:00,55.02,55.05,54.94,55.01,280364.0,46.606,46.6314,46.5382,46.5975,280364.0
2017-10-31 15:00:00,55.01,55.04,54.94,55.01,442875.0,46.5975,46.6229,46.5382,46.5975,442875.0
2017-10-31 15:30:00,55.01,55.01,54.7,54.87,2081009.0,46.5975,46.5975,46.3349,46.4789,2081009.0
2017-11-01 09:30:00,55.1,55.36,54.98,55.31,651998.0,46.6738,46.894,46.5721,46.8516,651998.0
2017-11-01 10:00:00,55.31,55.59,55.25,55.32,480215.0,46.8516,47.0888,46.8008,46.8601,480215.0
2017-11-01 10:30:00,55.31,55.49,55.26,55.46,411283.0,46.8516,47.0041,46.8093,46.9787,411283.0
2017-11-01 11:00:00,55.46,55.47,55.16,55.2,310617.0,46.9787,46.9872,46.7246,46.7585,310617.0
2017-11-01 11:30:00,55.2,55.29,55.05,55.28,401281.0,46.7585,46.8347,46.6314,46.8262,401281.0
2017-11-01 12:00:00,55.29,55.29,55.1,55.12,449799.0,46.8347,46.8347,46.6738,46.6907,449799.0
2017-11-01 12:30:00,55.12,55.26,55.1,55.12,331905.0,46.6907,46.8093,46.6738,46.6907,331905.0
2017-11-01 13:00:00,55.11,55.21,55.11,55.15,198300.0,46.6822,46.7669,46.6822,46.7161,198300.0
2017-11-01 13:30:00,55.15,55.18,55.11,55.17,272025.0,46.7161,46.7415,46.6822,46.7331,272025.0
2017-11-01 14:00:00,55.17,55.2,54.94,54.98,562493.0,46.7331,46.7585,46.5382,46.5721,562493.0
2017-11-01 14:30:00,54.98,55.14,54.98,55.12,254793.0,46.5721,46.7076,46.5721,46.6907,254793.0
2017-11-01 15:00:00,55.12,55.18,55.1,55.18,408614.0,46.6907,46.7415,46.6738,46.7415,408614.0
2017-11-01 15:30:00,55.18,55.18,55.11,55.13,1391108.0,46.7415,46.7415,46.6822,46.6992,1391108.0
2017-11-02 09:30:00,55.15,55.39,55.15,55.2,734592.0,46.7161,46.9194,46.7161,46.7585,734592.0
2017-11-02 10:00:00,55.2,55.22,54.81,55.0,752816.0,46.7585,46.7754,46.4281,46.5891,752816.0
2017-11-02 10:30:00,55.0,55.25,54.99,55.14,498562.0,46.5891,46.8008,46.5806,46.7076,498562.0
2017-11-02 11:00:00,55.15,55.17,55.02,55.02,617295.0,46.7161,46.7331,46.606,46.606,617295.0
2017-11-02 11:30:00,55.02,55.08,54.77,54.82,701772.0,46.606,46.6568,46.3942,46.4366,701772.0
2017-11-02 12:00:00,54.8,55.25,54.8,55.18,769539.0,46.4196,46.8008,46.4196,46.7415,769539.0
2017-11-02 12:30:00,55.18,55.18,54.97,54.99,543433.0,46.7415,46.7415,46.5636,46.5806,543433.0
2017-11-02 13:00:00,54.98,55.13,54.8,55.03,633489.0,46.5721,46.6992,46.4196,46.6145,633489.0
2017-11-02 13:30:00,55.04,55.17,54.95,55.09,621578.0,46.6229,46.7331,46.5467,46.6653,621578.0
2017-11-02 14:00:00,55.08,55.11,54.95,54.98,665053.0,46.6568,46.6822,46.5467,46.5721,665053.0
2017-11-02 14:30:00,54.98,55.03,54.89,54.93,554688.0,46.5721,46.6145,46.4959,46.5298,554688.0
2017-11-02 15:00:00,54.94,55.03,54.93,54.97,706384.0,46.5382,46.6145,46.5298,46.5636,706384.0
2017-11-02 15:30:00,54.97,55.05,54.77,54.84,2452629.0,46.5636,46.6314,46.3942,46.4535,2452629.0
2017-11-03 09:30:00,54.19,56.88,54.05,56.84,7094333.0,45.9029,48.1816,45.7843,48.1477,7094333.0
2017-11-03 10:00:00,56.84,56.9,55.84,56.44,3964243.0,48.1477,48.1985,47.3006,47.8088,3964243.0
2017-11-03 10:30:00,56.44,56.49,56.05,56.27,1848467.0,47.8088,47.8512,47.4785,47.6648,1848467.0
2017-11-03 11:00:00,56.28,56.66,56.21,56.52,1527342.0,47.6733,47.9952,47.614,47.8766,1527342.0
2017-11-03 11:30:00,56.53,56.68,56.35,56.56,1032081.0,47.8851,48.0121,47.7326,47.9105,1032081.0
2017-11-03 12:00:00,56.56,56.94,56.5,56.51,1244488.0,47.9105,48.2324,47.8597,47.8681,1244488.0
2017-11-03 12:30:00,56.51,56.72,56.41,56.71,807827.0,47.8681,48.046,47.7834,48.0376,807827.0
2017-11-03 13:00:00,56.7,56.75,56.41,56.47,956149.0,48.0291,48.0714,47.7834,47.8343,956149.0
2017-11-03 13:30:00,56.47,56.52,56.3,56.42,696988.0,47.8343,47.8766,47.6903,47.7919,696988.0
2017-11-03 14:00:00,56.42,56.52,56.23,56.25,874958.0,47.7919,47.8766,47.631,47.6479,874958.0
2017-11-03 14:30:00,56.26,56.31,55.99,56.07,974322.0,47.6564,47.6987,47.4277,47.4954,974322.0
2017-11-03 15:00:00,56.06,56.26,56.01,56.1,898509.0,47.487,47.6564,47.4446,47.5208,898509.0
2017-11-03 15:30:00,56.1,56.21,55.94,56.03,3169083.0,47.5208,47.614,47.3853,47.4615,3169083.0
2017-11-06 09:30:00,55.99,56.16,55.74,55.85,1776754.0,47.4277,47.5717,47.2159,47.3091,1776754.0
2017-11-06 10:00:00,55.85,55.91,55.64,55.72,613193.0,47.3091,47.3599,47.1312,47.1989,613193.0
2017-11-06 10:30:00,55.73,55.92,55.63,55.86,490825.0,47.2074,47.3684,47.1227,47.3175,490825.0
2017-11-06 11:00:00,55.86,56.07,55.74,56.02,617891.0,47.3175,47.4954,47.2159,47.4531,617891.0
2017-11-06 11:30:00,56.03,56.14,56.0,56.11,518651.0,47.4615,47.5547,47.4361,47.5293,518651.0
2017-11-06 12:00:00,56.11,56.3,56.05,56.27,494039.0,47.5293,47.6903,47.4785,47.6648,494039.0
2017-11-06 12:30:00,56.26,56.6,56.24,56.6,420738.0,47.6564,47.9444,47.6394,47.9444,420738.0
2017-11-06 13:00:00,56.6,56.6,56.24,56.36,421576.0,47.9444,47.9444,47.6394,47.7411,421576.0
2017-11-06 13:30:00,56.37,56.43,56.25,56.25,316320.0,47.7495,47.8004,47.6479,47.6479,316320.0
2017-11-06 14:00:00,56.25,56.47,56.24,56.41,477078.0,47.6479,47.8343,47.6394,47.7834,477078.0
2017-11-06 14:30:00,56.41,56.46,56.34,56.41,580946.0,47.7834,47.8258,47.7241,47.7834,580946.0
2017-11-06 15:00:00,56.41,56.61,56.37,56.58,712202.0,47.7834,47.9528,47.7495,47.9274,712202.0
2017-11-06 15:30:00,56.58,56.69,56.51,56.57,1784143.0,47.9274,48.0206,47.8681,47.919,1784143.0
2017-11-07 09:30:00,56.53,56.9,56.33,56.9,796427.0,47.8851,48.1985,47.7157,48.1985,796427.0
2017-11-07 10:00:00,56.9,57.16,56.78,57.0,773843.0,48.1985,48.4187,48.0968,48.2832,773843.0
2017-11-07 10:30:00,57.01,57.1,56.85,57.02,639521.0,48.2917,48.3679,48.1561,48.3001,639521.0
2017-11-07 11:00:00,57.02,57.04,56.86,56.91,603191.0,48.3001,48.3171,48.1646,48.207,603191.0
2017-11-07 11:30:00,56.92,56.97,56.61,56.61,513640.0,48.2154,48.2578,47.9528,47.9528,513640.0
2017-11-07 12:00:00,56.61,56.78,56.54,56.75,433131.0,47.9528,48.0968,47.8936,48.0714,433131.0
2017-11-07 12:30:00,56.75,56.85,56.71,56.85,295730.0,48.0714,48.1561,48.0376,48.1561,295730.0
2017-11-07 13:00:00,56.85,56.99,56.84,56.98,459413.0,48.1561,48.2747,48.1477,48.2663,459413.0
2017-11-07 13:30:00,56.99,57.07,56.97,57.01,401039.0,48.2747,48.3425,48.2578,48.2917,401039.0
2017-11-07 14:00:00,57.02,57.02,56.92,56.95,559070.0,48.3001,48.3001,48.2154,48.2409,559070.0
2017-11-07 14:30:00,56.94,57.04,56.94,56.95,570790.0,48.2324,48.3171,48.2324,48.2409,570790.0
2017-11-07 15:00:00,56.95,57.18,56.94,57.18,594591.0,48.2409,48.4357,48.2324,48.4357,594591.0
2017-11-07 15:30:00,57.18,57.29,57.12,57.22,1739627.0,48.4357,48.5289,48.3849,48.4696,1739627.0
2017-11-08 09:30:00,57.03,57.6,57.01,57.58,917560.0,48.3086,48.7914,48.2917,48.7745,917560.0
2017-11-08 10:00:00,57.58,57.59,57.24,57.31,1016442.0,48.7745,48.783,48.4865,48.5458,1016442.0
2017-11-08 10:30:00,57.31,57.45,57.26,57.39,622290.0,48.5458,48.6644,48.5034,48.6136,622290.0
2017-11-08 11:00:00,57.39,57.57,57.32,57.55,577140.0,48.6136,48.766,48.5543,48.7491,577140.0
2017-11-08 11:30:00,57.55,57.6,57.43,57.57,523714.0,48.7491,48.7914,48.6474,48.766,523714.0
2017-11-08 12:00:00,57.58,57.64,57.52,57.61,748742.0,48.7745,48.8253,48.7237,48.7999,748742.0
2017-11-08 12:30:00,57.61,57.67,57.59,57.65,353113.0,48.7999,48.8507,48.783,48.8338,353113.0
2017-11-08 13:00:00,57.65,57.82,57.64,57.78,408654.0,48.8338,48.9778,48.8253,48.9439,408654.0
2017-11-08 13:30:00,57.78,57.92,57.75,57.79,428434.0,48.9439,49.0625,48.9185,48.9524,428434.0
2017-11-08 14:00:00,57.79,57.83,57.75,57.83,391151.0,48.9524,48.9863,48.9185,48.9863,391151.0
2017-11-08 14:30:00,57.82,57.88,57.79,57.81,393450.0,48.9778,49.0286,48.9524,48.9693,393450.0
2017-11-08 15:00:00,57.81,57.82,57.68,57.8,1052508.0,48.9693,48.9778,48.8592,48.9609,1052508.0
2017-11-08 15:30:00,57.8,58.01,57.68,58.0,3171508.0,48.9609,49.1387,48.8592,49.1303,3171508.0
2017-11-09 09:30:00,57.2,57.66,57.05,57.37,1382773.0,48.4526,48.8423,48.3256,48.5966,1382773.0
2017-11-09 10:00:00,57.37,57.57,57.15,57.15,837142.0,48.5966,48.766,48.4103,48.4103,837142.0
2017-11-09 10:30:00,57.15,57.22,57.09,57.2,1007172.0,48.4103,48.4696,48.3594,48.4526,1007172.0
2017-11-09 11:00:00,57.2,57.25,56.78,56.91,1406816.0,48.4526,48.495,48.0968,48.207,1406816.0
2017-11-09 11:30:00,56.91,57.12,56.87,57.03,1083253.0,48.207,48.3849,48.1731,48.3086,1083253.0
2017-11-09 12:00:00,57.03,57.19,56.87,57.1,741520.0,48.3086,48.4441,48.1731,48.3679,741520.0
2017-11-09 12:30:00,57.1,57.3,57.02,57.21,599056.0,48.3679,48.5373,48.3001,48.4611,599056.0
2017-11-09 13:00:00,57.22,57.38,57.13,57.25,641215.0,48.4696,48.6051,48.3933,48.495,641215.0
2017-11-09 13:30:00,57.26,57.35,57.1,57.1,712426.0,48.5034,48.5797,48.3679,48.3679,712426.0
2017-11-09 14:00:00,57.1,57.16,56.97,57.1,659938.0,48.3679,48.4187,48.2578,48.3679,659938.0
2017-11-09 14:30:00,57.1,57.3,57.09,57.23,529373.0,48.3679,48.5373,48.3594,48.478,529373.0
2017-11-09 15:00:00,57.23,57.38,57.22,57.25,586469.0,48.478,48.6051,48.4696,48.495,586469.0
2017-11-09 15:30:00,57.25,57.37,57.24,57.36,1957366.0,48.495,48.5966,48.4865,48.5882,1957366.0
2017-11-10 09:30:00,57.36,57.39,57.05,57.1,966042.0,48.5882,48.6136,48.3256,48.3679,966042.0
2017-11-10 10:00:00,57.1,57.12,56.54,56.61,768997.0,48.3679,48.3849,47.8936,47.9528,768997.0
2017-11-10 10:30:00,56.61,56.89,56.6,56.88,468323.0,47.9528,48.19,47.9444,48.1816,468323.0
2017-11-10 11:00:00,56.88,56.88,56.69,56.72,368671.0,48.1816,48.1816,48.0206,48.046,368671.0
2017-11-10 11:30:00,56.73,56.86,56.73,56.8,313040.0,48.0545,48.1646,48.0545,48.1138,313040.0
2017-11-10 12:00:00,56.81,56.9,56.8,56.85,216383.0,48.1223,48.1985,48.1138,48.1561,216383.0
2017-11-10 12:30:00,56.85,56.9,56.82,56.85,239617.0,48.1561,48.1985,48.1307,48.1561,239617.0
2017-11-10 13:00:00,56.86,56.89,56.67,56.79,229047.0,48.1646,48.19,48.0037,48.1053,229047.0
2017-11-10 13:30:00,56.8,56.81,56.72,56.73,292665.0,48.1138,48.1223,48.046,48.0545,292665.0
2017-11-10 14:00:00,56.73,56.99,56.73,56.91,427479.0,48.0545,48.2747,48.0545,48.207,427479.0
2017-11-10 14:30:00,56.91,57.03,56.84,56.96,476228.0,48.207,48.3086,48.1477,48.2493,476228.0
2017-11-10 15:00:00,56.97,57.0,56.9,56.98,422594.0,48.2578,48.2832,48.1985,48.2663,422594.0
2017-11-10 15:30:00,56.99,57.09,56.98,57.03,1274064.0,48.2747,48.3594,48.2663,48.3086,1274064.0
2017-11-13 09:30:00,56.81,57.13,56.8,56.89,771449.0,48.1223,48.3933,48.1138,48.19,771449.0
2017-11-13 10:00:00,56.9,57.08,56.79,57.04,465558.0,48.1985,48.351,48.1053,48.3171,465558.0
2017-11-13 10:30:00,57.03,57.08,57.0,57.05,354406.0,48.3086,48.351,48.2832,48.3256,354406.0
2017-11-13 11:00:00,57.05,57.14,57.03,57.1,280264.0,48.3256,48.4018,48.3086,48.3679,280264.0
2017-11-13 11:30:00,57.1,57.13,57.02,57.08,285968.0,48.3679,48.3933,48.3001,48.351,285968.0
2017-11-13 12:00:00,57.09,57.11,56.75,56.77,324736.0,48.3594,48.3764,48.0714,48.0884,324736.0
2017-11-13 12:30:00,56.77,56.96,56.76,56.96,323729.0,48.0884,48.2493,48.0799,48.2493,323729.0
2017-11-13 13:00:00,56.96,57.06,56.91,57.06,247413.0,48.2493,48.334,48.207,48.334,247413.0
2017-11-13 13:30:00,57.06,57.06,56.96,56.97,276106.0,48.334,48.334,48.2493,48.2578,276106.0
2017-11-13 14:00:00,56.97,57.0,56.92,56.98,238768.0,48.2578,48.2832,48.2154,48.2663,238768.0
2017-11-13 14:30:00,56.98,56.99,56.76,56.77,367542.0,48.2663,48.2747,48.0799,48.0884,367542.0
2017-11-13 15:00:00,56.76,56.78,56.7,56.7,523210.0,48.0799,48.0968,48.0291,48.0291,523210.0
2017-11-13 15:30:00,56.7,56.72,56.55,56.63,1616965.0,48.0291,48.046,47.902,47.9698,1616965.0
2017-11-14 09:30:00,56.47,56.85,56.41,56.69,591531.0,47.8343,48.1561,47.7834,48.0206,591531.0
2017-11-14 10:00:00,56.7,56.83,56.49,56.74,491788.0,48.0291,48.1392,47.8512,48.063,491788.0
2017-11-14 10:30:00,56.73,56.78,56.54,56.71,446663.0,48.0545,48.0968,47.8936,48.0376,446663.0
2017-11-14 11:00:00,56.72,56.86,56.71,56.83,323270.0,48.046,48.1646,48.0376,48.1392,323270.0
2017-11-14 11:30:00,56.83,56.98,56.76,56.98,297037.0,48.1392,48.2663,48.0799,48.2663,297037.0
2017-11-14 12:00:00,56.97,57.0,56.91,56.93,286286.0,48.2578,48.2832,48.207,48.2239,286286.0
2017-11-14 12:30:00,56.93,56.98,56.87,56.91,250886.0,48.2239,48.2663,48.1731,48.207,250886.0
2017-11-14 13:00:00,56.9,56.95,56.83,56.94,281271.0,48.1985,48.2409,48.1392,48.2324,281271.0
2017-11-14 13:30:00,56.93,57.0,56.87,56.96,529135.0,48.2239,48.2832,48.1731,48.2493,529135.0
2017-11-14 14:00:00,56.96,56.97,56.85,56.87,298731.0,48.2493,48.2578,48.1561,48.1731,298731.0
2017-11-14 14:30:00,56.87,56.9,56.84,56.88,262920.0,48.1731,48.1985,48.1477,48.1816,262920.0
2017-11-14 15:00:00,56.89,56.96,56.88,56.91,384633.0,48.19,48.2493,48.1816,48.207,384633.0
2017-11-14 15:30:00,56.91,57.0,56.85,56.93,1185253.0,48.207,48.2832,48.1561,48.2239,1185253.0
2017-11-15 09:30:00,56.8,56.91,56.51,56.76,685550.0,48.3684,48.462,48.1214,48.3343,685550.0
2017-11-15 10:00:00,56.76,57.02,56.71,56.93,614388.0,48.3343,48.5557,48.2917,48.4791,614388.0
2017-11-15 10:30:00,56.93,56.94,56.77,56.89,383142.0,48.4791,48.4876,48.3428,48.445,383142.0
2017-11-15 11:00:00,56.89,57.04,56.88,57.03,386676.0,48.445,48.5727,48.4365,48.5642,386676.0
2017-11-15 11:30:00,57.04,57.04,56.85,57.01,324735.0,48.5727,48.5727,48.4109,48.5472,324735.0
2017-11-15 12:00:00,57.02,57.04,56.98,57.03,277302.0,48.5557,48.5727,48.5216,48.5642,277302.0
2017-11-15 12:30:00,57.03,57.06,57.0,57.03,379252.0,48.5642,48.5898,48.5387,48.5642,379252.0
2017-11-15 13:00:00,57.03,57.03,56.94,57.03,330078.0,48.5642,48.5642,48.4876,48.5642,330078.0
2017-11-15 13:30:00,57.03,57.04,56.94,56.97,278674.0,48.5642,48.5727,48.4876,48.5131,278674.0
2017-11-15 14:00:00,56.98,57.02,56.94,57.01,249441.0,48.5216,48.5557,48.4876,48.5472,249441.0
2017-11-15 14:30:00,57.0,57.03,56.99,57.02,264024.0,48.5387,48.5642,48.5302,48.5557,264024.0
2017-11-15 15:00:00,57.03,57.06,56.89,56.91,554411.0,48.5642,48.5898,48.445,48.462,554411.0
2017-11-15 15:30:00,56.91,56.91,56.61,56.7,1404786.0,48.462,48.462,48.2066,48.2832,1404786.0
2017-11-16 09:30:00,56.8,57.12,56.76,57.11,851384.0,48.3684,48.6409,48.3343,48.6323,851384.0
2017-11-16 10:00:00,57.12,57.17,56.93,57.02,408644.0,48.6409,48.6834,48.4791,48.5557,408644.0
2017-11-16 10:30:00,57.03,57.1,57.0,57.05,433435.0,48.5642,48.6238,48.5387,48.5812,433435.0
2017-11-16 11:00:00,57.05,57.09,57.01,57.04,337998.0,48.5812,48.6153,48.5472,48.5727,337998.0
2017-11-16 11:30:00,57.05,57.08,57.01,57.08,313076.0,48.5812,48.6068,48.5472,48.6068,313076.0
2017-11-16 12:00:00,57.08,57.15,57.02,57.14,521310.0,48.6068,48.6664,48.5557,48.6579,521310.0
2017-11-16 12:30:00,57.15,57.29,57.15,57.25,329844.0,48.6664,48.7856,48.6664,48.7516,329844.0
2017-11-16 13:00:00,57.24,57.25,57.15,57.18,201224.0,48.743,48.7516,48.6664,48.692,201224.0
2017-11-16 13:30:00,57.18,57.23,57.15,57.2,189973.0,48.692,48.7345,48.6664,48.709,189973.0
2017-11-16 14:00:00,57.2,57.29,57.2,57.26,292915.0,48.709,48.7856,48.709,48.7601,292915.0
2017-11-16 14:30:00,57.26,57.29,57.24,57.29,237681.0,48.7601,48.7856,48.743,48.7856,237681.0
2017-11-16 15:00:00,57.28,57.38,57.27,57.38,408846.0,48.7771,48.8623,48.7686,48.8623,408846.0
2017-11-16 15:30:00,57.37,57.42,57.18,57.25,1298072.0,48.8537,48.8963,48.692,48.7516,1298072.0
2017-11-17 09:30:00,57.3,57.43,57.06,57.25,1001091.0,48.7941,48.9048,48.5898,48.7516,1001091.0
2017-11-17 10:00:00,57.25,57.36,57.14,57.15,358798.0,48.7516,48.8452,48.6579,48.6664,358798.0
2017-11-17 10:30:00,57.16,57.17,57.0,57.04,336606.0,48.6749,48.6834,48.5387,48.5727,336606.0
2017-11-17 11:00:00,57.04,57.05,56.84,56.85,374625.0,48.5727,48.5812,48.4024,48.4109,374625.0
2017-11-17 11:30:00,56.86,57.03,56.84,57.03,233432.0,48.4195,48.5642,48.4024,48.5642,233432.0
2017-11-17 12:00:00,57.03,57.06,56.93,57.06,222218.0,48.5642,48.5898,48.4791,48.5898,222218.0
2017-11-17 12:30:00,57.06,57.17,57.05,57.16,164664.0,48.5898,48.6834,48.5812,48.6749,164664.0
2017-11-17 13:00:00,57.17,57.17,57.1,57.12,163426.0,48.6834,48.6834,48.6238,48.6409,163426.0
2017-11-17 13:30:00,57.13,57.14,57.01,57.02,156332.0,48.6494,48.6579,48.5472,48.5557,156332.0
2017-11-17 14:00:00,57.02,57.03,56.87,56.93,234629.0,48.5557,48.5642,48.428,48.4791,234629.0
2017-11-17 14:30:00,56.94,56.95,56.9,56.95,192044.0,48.4876,48.4961,48.4535,48.4961,192044.0
2017-11-17 15:00:00,56.95,56.95,56.89,56.89,304565.0,48.4961,48.4961,48.445,48.445,304565.0
2017-11-17 15:30:00,56.9,56.94,56.87,56.93,848042.0,48.4535,48.4876,48.428,48.4791,848042.0
2017-11-20 09:30:00,56.67,56.87,56.58,56.73,720698.0,48.2577,48.428,48.181,48.3088,720698.0
2017-11-20 10:00:00,56.73,57.05,56.73,56.95,510630.0,48.3088,48.5812,48.3088,48.4961,510630.0
2017-11-20 10:30:00,56.94,57.04,56.72,57.03,450113.0,48.4876,48.5727,48.3002,48.5642,450113.0
2017-11-20 11:00:00,57.03,57.03,56.73,56.74,357144.0,48.5642,48.5642,48.3088,48.3173,357144.0
2017-11-20 11:30:00,56.74,56.8,56.66,56.73,394851.0,48.3173,48.3684,48.2491,48.3088,394851.0
2017-11-20 12:00:00,56.73,56.8,56.68,56.79,259203.0,48.3088,48.3684,48.2662,48.3598,259203.0
2017-11-20 12:30:00,56.8,56.87,56.79,56.87,163722.0,48.3684,48.428,48.3598,48.428,163722.0
2017-11-20 13:00:00,56.86,56.93,56.86,56.92,287004.0,48.4195,48.4791,48.4195,48.4705,287004.0
2017-11-20 13:30:00,56.93,56.98,56.89,56.96,239832.0,48.4791,48.5216,48.445,48.5046,239832.0
2017-11-20 14:00:00,56.96,56.97,56.84,56.91,236075.0,48.5046,48.5131,48.4024,48.462,236075.0
2017-11-20 14:30:00,56.91,56.93,56.87,56.9,206429.0,48.462,48.4791,48.428,48.4535,206429.0
2017-11-20 15:00:00,56.9,57.0,56.89,56.93,369272.0,48.4535,48.5387,48.445,48.4791,369272.0
2017-11-20 15:30:00,56.92,56.93,56.77,56.81,956534.0,48.4705,48.4791,48.3428,48.3769,956534.0
2017-11-21 09:30:00,56.96,57.15,56.88,57.06,547497.0,48.5046,48.6664,48.4365,48.5898,547497.0
2017-11-21 10:00:00,57.07,57.55,57.07,57.55,532176.0,48.5983,49.007,48.5983,49.007,532176.0
2017-11-21 10:30:00,57.56,57.56,57.38,57.41,440797.0,49.0155,49.0155,48.8623,48.8878,440797.0
2017-11-21 11:00:00,57.41,57.41,57.18,57.25,286921.0,48.8878,48.8878,48.692,48.7516,286921.0
2017-11-21 11:30:00,57.25,57.26,57.13,57.14,238506.0,48.7516,48.7601,48.6494,48.6579,238506.0
2017-11-21 12:00:00,57.14,57.24,57.12,57.21,227534.0,48.6579,48.743,48.6409,48.7175,227534.0
2017-11-21 12:30:00,57.22,57.22,57.14,57.14,246196.0,48.726,48.726,48.6579,48.6579,246196.0
2017-11-21 13:00:00,57.15,57.21,57.09,57.2,193081.0,48.6664,48.7175,48.6153,48.709,193081.0
2017-11-21 13:30:00,57.2,57.35,57.2,57.27,282670.0,48.709,48.8367,48.709,48.7686,282670.0
2017-11-21 14:00:00,57.28,57.3,57.25,57.29,230747.0,48.7771,48.7941,48.7516,48.7856,230747.0
2017-11-21 14:30:00,57.29,57.37,57.27,57.36,262817.0,48.7856,48.8537,48.7686,48.8452,262817.0
2017-11-21 15:00:00,57.35,57.36,57.23,57.25,329849.0,48.8367,48.8452,48.7345,48.7516,329849.0
2017-11-21 15:30:00,57.24,57.3,57.19,57.26,1128459.0,48.743,48.7941,48.7005,48.7601,1128459.0
2017-11-22 09:30:00,57.07,57.18,56.83,57.0,734238.0,48.5983,48.692,48.3939,48.5387,734238.0
2017-11-22 10:00:00,57.0,57.1,56.9,56.91,444916.0,48.5387,48.6238,48.4535,48.462,444916.0
2017-11-22 10:30:00,56.91,56.95,56.79,56.87,462553.0,48.462,48.4961,48.3598,48.428,462553.0
2017-11-22 11:00:00,56.86,56.97,56.84,56.96,274372.0,48.4195,48.5131,48.4024,48.5046,274372.0
2017-11-22 11:30:00,56.95,57.0,56.84,56.97,286958.0,48.4961,48.5387,48.4024,48.5131,286958.0
2017-11-22 12:00:00,56.97,57.05,56.94,57.02,308502.0,48.5131,48.5812,48.4876,48.5557,308502.0
2017-11-22 12:30:00,57.03,57.03,56.94,56.99,233212.0,48.5642,48.5642,48.4876,48.5302,233212.0
2017-11-22 13:00:00,56.99,57.09,56.99,57.09,203033.0,48.5302,48.6153,48.5302,48.6153,203033.0
2017-11-22 13:30:00,57.08,57.14,57.05,57.05,173934.0,48.6068,48.6579,48.5812,48.5812,173934.0
2017-11-22 14:00:00,57.05,57.16,57.04,57.11,303981.0,48.5812,48.6749,48.5727,48.6323,303981.0
2017-11-22 14:30:00,57.11,57.17,57.08,57.12,297331.0,48.6323,48.6834,48.6068,48.6409,297331.0
2017-11-22 15:00:00,57.12,57.13,57.09,57.12,249096.0,48.6409,48.6494,48.6153,48.6409,249096.0
2017-11-22 15:30:00,57.12,57.17,57.11,57.14,730167.0,48.6409,48.6834,48.6323,48.6579,730167.0
2017-11-24 09:30:00,57.19,57.19,56.78,56.83,620981.0,48.7005,48.7005,48.3513,48.3939,620981.0
2017-11-24 10:00:00,56.83,56.84,56.71,56.71,410175.0,48.3939,48.4024,48.2917,48.2917,410175.0
2017-11-24 10:30:00,56.71,56.79,56.71,56.77,367443.0,48.2917,48.3598,48.2917,48.3428,367443.0
2017-11-24 11:00:00,56.76,56.91,56.76,56.89,289384.0,48.3343,48.462,48.3343,48.445,289384.0
2017-11-24 11:30:00,56.9,56.95,56.89,56.92,243988.0,48.4535,48.4961,48.445,48.4705,243988.0
2017-11-24 12:00:00,56.91,56.96,56.86,56.96,332042.0,48.462,48.5046,48.4195,48.5046,332042.0
2017-11-24 12:30:00,56.95,56.95,56.75,56.79,663037.0,48.4961,48.4961,48.3258,48.3598,663037.0
2017-11-27 09:30:00,56.83,56.93,56.24,56.3,1186570.0,48.3939,48.4791,47.8915,47.9426,1186570.0
2017-11-27 10:00:00,56.3,56.51,56.25,56.43,432239.0,47.9426,48.1214,47.9,48.0533,432239.0
2017-11-27 10:30:00,56.44,56.44,56.19,56.25,475002.0,48.0618,48.0618,47.8489,47.9,475002.0
2017-11-27 11:00:00,56.25,56.25,55.91,56.0,866633.0,47.9,47.9,47.6105,47.6871,866633.0
2017-11-27 11:30:00,56.0,56.04,55.75,55.82,491915.0,47.6871,47.7212,47.4742,47.5338,491915.0
2017-11-27 12:00:00,55.82,55.84,55.76,55.8,342461.0,47.5338,47.5509,47.4827,47.5168,342461.0
2017-11-27 12:30:00,55.8,55.88,55.76,55.88,202480.0,47.5168,47.5849,47.4827,47.5849,202480.0
2017-11-27 13:00:00,55.88,56.19,55.87,56.13,539149.0,47.5849,47.8489,47.5764,47.7978,539149.0
2017-11-27 13:30:00,56.13,56.14,55.99,56.02,263513.0,47.7978,47.8063,47.6786,47.7041,263513.0
2017-11-27 14:00:00,56.02,56.06,55.92,56.01,397402.0,47.7041,47.7382,47.619,47.6956,397402.0
2017-11-27 14:30:00,56.01,56.02,55.93,55.97,328576.0,47.6956,47.7041,47.6275,47.6616,328576.0
2017-11-27 15:00:00,55.97,56.0,55.9,55.93,620841.0,47.6616,47.6871,47.602,47.6275,620841.0
2017-11-27 15:30:00,55.94,56.08,55.87,55.9,1533162.0,47.636,47.7552,47.5764,47.602,1533162.0
2017-11-28 09:30:00,56.03,56.27,55.91,56.17,977434.0,47.7127,47.917,47.6105,47.8319,977434.0
2017-11-28 10:00:00,56.18,56.37,56.17,56.25,725921.0,47.8404,48.0022,47.8319,47.9,725921.0
2017-11-28 10:30:00,56.26,56.35,56.14,56.32,406361.0,47.9085,47.9852,47.8063,47.9596,406361.0
2017-11-28 11:00:00,56.32,56.34,56.16,56.16,339214.0,47.9596,47.9766,47.8234,47.8234,339214.0
2017-11-28 11:30:00,56.16,56.24,56.06,56.23,718292.0,47.8234,47.8915,47.7382,47.883,718292.0
2017-11-28 12:00:00,56.23,56.33,56.16,56.22,666835.0,47.883,47.9681,47.8234,47.8745,666835.0
2017-11-28 12:30:00,56.22,56.22,56.15,56.16,340220.0,47.8745,47.8745,47.8148,47.8234,340220.0
2017-11-28 13:00:00,56.17,56.26,56.16,56.23,274470.0,47.8319,47.9085,47.8234,47.883,274470.0
2017-11-28 13:30:00,56.23,56.24,56.01,56.1,357408.0,47.883,47.8915,47.6956,47.7723,357408.0
2017-11-28 14:00:00,56.1,56.29,56.08,56.26,386272.0,47.7723,47.9341,47.7552,47.9085,386272.0
2017-11-28 14:30:00,56.26,56.36,56.26,56.36,409394.0,47.9085,47.9937,47.9085,47.9937,409394.0
2017-11-28 15:00:00,56.37,56.68,56.35,56.61,885807.0,48.0022,48.2662,47.9852,48.2066,885807.0
2017-11-28 15:30:00,56.61,56.72,56.57,56.66,1509190.0,48.2066,48.3002,48.1725,48.2491,1509190.0
2017-11-29 09:30:00,56.71,57.29,56.7,57.19,923744.0,48.2917,48.7856,48.2832,48.7005,923744.0
2017-11-29 10:00:00,57.2,57.42,57.15,57.36,808066.0,48.709,48.8963,48.6664,48.8452,808066.0
2017-11-29 10:30:00,57.35,57.43,57.03,57.18,687617.0,48.8367,48.9048,48.5642,48.692,687617.0
2017-11-29 11:00:00,57.19,57.3,57.12,57.2,487040.0,48.7005,48.7941,48.6409,48.709,487040.0
2017-11-29 11:30:00,57.2,57.32,57.17,57.31,521830.0,48.709,48.8112,48.6834,48.8027,521830.0
2017-11-29 12:00:00,57.31,57.35,57.22,57.25,501941.0,48.8027,48.8367,48.726,48.7516,501941.0
2017-11-29 12:30:00,57.25,57.33,57.09,57.32,382972.0,48.7516,48.8197,48.6153,48.8112,382972.0
2017-11-29 13:00:00,57.32,57.36,57.25,57.35,306498.0,48.8112,48.8452,48.7516,48.8367,306498.0
2017-11-29 13:30:00,57.36,57.44,57.33,57.39,518239.0,48.8452,48.9134,48.8197,48.8708,518239.0
2017-11-29 14:00:00,57.39,57.55,57.38,57.49,476698.0,48.8708,49.007,48.8623,48.9559,476698.0
2017-11-29 14:30:00,57.5,57.55,57.48,57.53,384461.0,48.9644,49.007,48.9474,48.99,384461.0
2017-11-29 15:00:00,57.53,57.67,57.51,57.61,583126.0,48.99,49.1092,48.973,49.0581,583126.0
2017-11-29 15:30:00,57.61,57.68,57.51,57.51,1641080.0,49.0581,49.1177,48.973,48.973,1641080.0
2017-11-30 09:30:00,57.64,58.14,57.55,57.95,1251154.0,49.0837,49.5094,49.007,49.3476,1251154.0
2017-11-30 10:00:00,57.94,57.97,57.54,57.56,607259.0,49.3391,49.3647,48.9985,49.0155,607259.0
2017-11-30 10:30:00,57.56,57.83,57.47,57.79,669549.0,49.0155,49.2455,48.9389,49.2114,669549.0
2017-11-30 11:00:00,57.8,57.95,57.72,57.82,521179.0,49.2199,49.3476,49.1518,49.2369,521179.0
2017-11-30 11:30:00,57.82,57.85,57.67,57.78,539781.0,49.2369,49.2625,49.1092,49.2029,539781.0
2017-11-30 12:00:00,57.79,58.01,57.71,57.91,496546.0,49.2114,49.3987,49.1433,49.3136,496546.0
2017-11-30 12:30:00,57.91,58.08,57.87,57.92,639665.0,49.3136,49.4584,49.2795,49.3221,639665.0
2017-11-30 13:00:00,57.9,58.0,57.88,57.99,420207.0,49.3051,49.3902,49.288,49.3817,420207.0
2017-11-30 13:30:00,57.99,58.0,57.79,57.83,533050.0,49.3817,49.3902,49.2114,49.2455,533050.0
2017-11-30 14:00:00,57.83,57.99,57.78,57.8,413432.0,49.2455,49.3817,49.2029,49.2199,413432.0
2017-11-30 14:30:00,57.8,57.9,57.75,57.8,480803.0,49.2199,49.3051,49.1773,49.2199,480803.0
2017-11-30 15:00:00,57.8,57.84,57.69,57.83,402230.0,49.2199,49.254,49.1262,49.2455,402230.0
2017-11-30 15:30:00,57.83,57.88,57.76,57.81,1221513.0,49.2455,49.288,49.1859,49.2284,1221513.0
2017-12-01 09:30:00,57.5,57.71,57.42,57.6,862393.0,48.9644,49.1433,48.8963,49.0496,862393.0
2017-12-01 10:00:00,57.61,57.64,57.22,57.22,996124.0,49.0581,49.0837,48.726,48.726,996124.0
2017-12-01 10:30:00,57.22,57.25,57.01,57.07,738687.0,48.726,48.7516,48.5472,48.5983,738687.0
2017-12-01 11:00:00,57.07,57.07,56.5,56.59,1336725.0,48.5983,48.5983,48.1129,48.1895,1336725.0
2017-12-01 11:30:00,56.6,57.04,56.46,56.99,966190.0,48.198,48.5727,48.0788,48.5302,966190.0
2017-12-01 12:00:00,56.99,57.06,56.79,56.9,917197.0,48.5302,48.5898,48.3598,48.4535,917197.0
2017-12-01 12:30:00,56.89,57.12,56.75,57.11,508972.0,48.445,48.6409,48.3258,48.6323,508972.0
2017-12-01 13:00:00,57.1,57.18,56.91,57.13,636577.0,48.6238,48.692,48.462,48.6494,636577.0
2017-12-01 13:30:00,57.12,57.27,57.1,57.19,652529.0,48.6409,48.7686,48.6238,48.7005,652529.0
2017-12-01 14:00:00,57.2,57.27,56.98,57.03,562357.0,48.709,48.7686,48.5216,48.5642,562357.0
2017-12-01 14:30:00,57.03,57.18,57.0,57.15,603646.0,48.5642,48.692,48.5387,48.6664,603646.0
2017-12-01 15:00:00,57.14,57.23,57.07,57.23,660603.0,48.6579,48.7345,48.5983,48.7345,660603.0
2017-12-01 15:30:00,57.23,57.37,57.2,57.32,1498378.0,48.7345,48.8537,48.709,48.8112,1498378.0
2017-12-04 09:30:00,57.54,58.63,57.5,58.44,1730766.0,48.9985,49.9267,48.9644,49.7649,1730766.0
2017-12-04 10:00:00,58.46,58.9,58.38,58.88,1261340.0,49.7819,50.1566,49.7138,50.1396,1261340.0
2017-12-04 10:30:00,58.87,59.19,58.71,59.09,1238028.0,50.1311,50.4036,49.9948,50.3184,1238028.0
2017-12-04 11:00:00,59.1,59.13,58.7,58.71,844627.0,50.3269,50.3525,49.9863,49.9948,844627.0
2017-12-04 11:30:00,58.7,58.81,58.65,58.8,700006.0,49.9863,50.08,49.9437,50.0715,700006.0
2017-12-04 12:00:00,58.8,59.0,58.72,58.97,600027.0,50.0715,50.2418,50.0033,50.2162,600027.0
2017-12-04 12:30:00,58.97,59.06,58.89,58.92,688461.0,50.2162,50.2929,50.1481,50.1737,688461.0
2017-12-04 13:00:00,58.93,59.04,58.8,59.01,346536.0,50.1822,50.2758,50.0715,50.2503,346536.0
2017-12-04 13:30:00,59.01,59.18,59.0,59.03,648122.0,50.2503,50.3951,50.2418,50.2673,648122.0
2017-12-04 14:00:00,59.03,59.05,58.93,58.98,499069.0,50.2673,50.2844,50.1822,50.2248,499069.0
2017-12-04 14:30:00,58.97,59.1,58.94,58.98,368200.0,50.2162,50.3269,50.1907,50.2248,368200.0
2017-12-04 15:00:00,58.98,59.1,58.95,59.05,552300.0,50.2248,50.3269,50.1992,50.2844,552300.0
2017-12-04 15:30:00,59.05,59.07,58.71,58.77,1812242.0,50.2844,50.3014,49.9948,50.0459,1812242.0
2017-12-05 09:30:00,59.25,59.59,58.91,59.29,1418824.0,50.4547,50.7442,50.1651,50.4887,1418824.0
2017-12-05 10:00:00,59.3,59.62,59.09,59.53,835615.0,50.4972,50.7697,50.3184,50.6931,835615.0
2017-12-05 10:30:00,59.53,59.54,59.3,59.44,783166.0,50.6931,50.7016,50.4972,50.6165,783166.0
2017-12-05 11:00:00,59.43,59.64,59.43,59.59,663526.0,50.608,50.7868,50.608,50.7442,663526.0
2017-12-05 11:30:00,59.6,59.62,59.45,59.5,497737.0,50.7527,50.7697,50.625,50.6676,497737.0
2017-12-05 12:00:00,59.5,59.5,59.27,59.42,381656.0,50.6676,50.6676,50.4717,50.5994,381656.0
2017-12-05 12:30:00,59.44,59.59,59.43,59.58,427827.0,50.6165,50.7442,50.608,50.7357,427827.0
2017-12-05 13:00:00,59.58,59.68,59.55,59.59,520289.0,50.7357,50.8208,50.7101,50.7442,520289.0
2017-12-05 13:30:00,59.6,59.66,59.55,59.64,315588.0,50.7527,50.8038,50.7101,50.7868,315588.0
2017-12-05 14:00:00,59.64,59.64,59.43,59.5,406692.0,50.7868,50.7868,50.608,50.6676,406692.0
2017-12-05 14:30:00,59.5,59.52,59.43,59.5,538367.0,50.6676,50.6846,50.608,50.6676,538367.0
2017-12-05 15:00:00,59.49,59.51,59.29,59.46,683053.0,50.659,50.6761,50.4887,50.6335,683053.0
2017-12-05 15:30:00,59.45,59.5,59.34,59.34,1564672.0,50.625,50.6676,50.5313,50.5313,1564672.0
2017-12-06 09:30:00,59.4,59.83,59.37,59.68,1097565.0,50.5824,50.9486,50.5569,50.8208,1097565.0
2017-12-06 10:00:00,59.68,59.77,59.53,59.57,513789.0,50.8208,50.8975,50.6931,50.7272,513789.0
2017-12-06 10:30:00,59.57,59.65,59.45,59.59,550955.0,50.7272,50.7953,50.625,50.7442,550955.0
2017-12-06 11:00:00,59.59,59.64,59.48,59.52,427781.0,50.7442,50.7868,50.6505,50.6846,427781.0
2017-12-06 11:30:00,59.52,59.59,59.38,59.57,358903.0,50.6846,50.7442,50.5654,50.7272,358903.0
2017-12-06 12:00:00,59.56,59.57,59.44,59.52,411023.0,50.7187,50.7272,50.6165,50.6846,411023.0
2017-12-06 12:30:00,59.51,59.6,59.43,59.44,258066.0,50.6761,50.7527,50.608,50.6165,258066.0
2017-12-06 13:00:00,59.45,59.49,59.36,59.49,255501.0,50.625,50.659,50.5483,50.659,255501.0
2017-12-06 13:30:00,59.48,59.54,59.43,59.49,231767.0,50.6505,50.7016,50.608,50.659,231767.0
2017-12-06 14:00:00,59.5,59.5,59.31,59.33,271051.0,50.6676,50.6676,50.5058,50.5228,271051.0
2017-12-06 14:30:00,59.33,59.43,59.32,59.37,363118.0,50.5228,50.608,50.5143,50.5569,363118.0
2017-12-06 15:00:00,59.37,59.48,59.29,59.31,360969.0,50.5569,50.6505,50.4887,50.5058,360969.0
2017-12-06 15:30:00,59.31,59.47,59.23,59.29,1436037.0,50.5058,50.642,50.4376,50.4887,1436037.0
2017-12-07 09:30:00,59.16,59.18,58.81,58.98,771544.0,50.378,50.3951,50.08,50.2248,771544.0
2017-12-07 10:00:00,58.98,58.99,58.76,58.93,487964.0,50.2248,50.2333,50.0374,50.1822,487964.0
2017-12-07 10:30:00,58.94,59.28,58.93,59.19,399913.0,50.1907,50.4802,50.1822,50.4036,399913.0
2017-12-07 11:00:00,59.2,59.24,59.04,59.11,289089.0,50.4121,50.4462,50.2758,50.3355,289089.0
2017-12-07 11:30:00,59.12,59.24,59.06,59.11,227458.0,50.344,50.4462,50.2929,50.3355,227458.0
2017-12-07 12:00:00,59.11,59.2,59.05,59.2,203834.0,50.3355,50.4121,50.2844,50.4121,203834.0
2017-12-07 12:30:00,59.2,59.23,59.11,59.2,158623.0,50.4121,50.4376,50.3355,50.4121,158623.0
2017-12-07 13:00:00,59.21,59.26,59.14,59.18,169624.0,50.4206,50.4632,50.361,50.3951,169624.0
2017-12-07 13:30:00,59.19,59.23,59.1,59.18,243170.0,50.4036,50.4376,50.3269,50.3951,243170.0
2017-12-07 14:00:00,59.18,59.19,59.06,59.07,150570.0,50.3951,50.4036,50.2929,50.3014,150570.0
2017-12-07 14:30:00,59.07,59.16,59.02,59.15,239856.0,50.3014,50.378,50.2588,50.3695,239856.0
2017-12-07 15:00:00,59.15,59.19,59.11,59.19,264345.0,50.3695,50.4036,50.3355,50.4036,264345.0
2017-12-07 15:30:00,59.18,59.2,59.07,59.16,903218.0,50.3951,50.4121,50.3014,50.378,903218.0
2017-12-08 09:30:00,58.52,58.8,58.1,58.49,1476181.0,49.833,50.0715,49.4754,49.8075,1476181.0
2017-12-08 10:00:00,58.49,58.67,58.3,58.33,541108.0,49.8075,49.9608,49.6457,49.6712,541108.0
2017-12-08 10:30:00,58.34,58.77,58.32,58.74,439913.0,49.6798,50.0459,49.6627,50.0204,439913.0
2017-12-08 11:00:00,58.75,58.85,58.68,58.79,329541.0,50.0289,50.114,49.9693,50.063,329541.0
2017-12-08 11:30:00,58.79,58.81,58.7,58.7,290804.0,50.063,50.08,49.9863,49.9863,290804.0
2017-12-08 12:00:00,58.71,58.78,58.67,58.74,265025.0,49.9948,50.0544,49.9608,50.0204,265025.0
2017-12-08 12:30:00,58.75,58.76,58.63,58.63,248488.0,50.0289,50.0374,49.9267,49.9267,248488.0
2017-12-08 13:00:00,58.63,58.64,58.55,58.6,390903.0,49.9267,49.9352,49.8586,49.9012,390903.0
2017-12-08 13:30:00,58.6,58.61,58.45,58.49,319604.0,49.9012,49.9097,49.7734,49.8075,319604.0
2017-12-08 14:00:00,58.49,58.51,58.44,58.47,295385.0,49.8075,49.8245,49.7649,49.7905,295385.0
2017-12-08 14:30:00,58.47,58.49,58.39,58.49,339484.0,49.7905,49.8075,49.7223,49.8075,339484.0
2017-12-08 15:00:00,58.48,58.59,58.48,58.5,494640.0,49.799,49.8926,49.799,49.816,494640.0
2017-12-08 15:30:00,58.51,58.65,58.48,58.6,1605486.0,49.8245,49.9437,49.799,49.9012,1605486.0
2017-12-11 09:30:00,58.39,58.65,58.29,58.52,826141.0,49.7223,49.9437,49.6372,49.833,826141.0
2017-12-11 10:00:00,58.53,58.7,58.5,58.6,393542.0,49.8416,49.9863,49.816,49.9012,393542.0
2017-12-11 10:30:00,58.59,58.6,58.34,58.35,591334.0,49.8926,49.9012,49.6798,49.6883,591334.0
2017-12-11 11:00:00,58.35,58.44,58.35,58.41,352387.0,49.6883,49.7649,49.6883,49.7394,352387.0
2017-12-11 11:30:00,58.41,58.7,58.4,58.65,345406.0,49.7394,49.9863,49.7308,49.9437,345406.0
2017-12-11 12:00:00,58.66,59.35,58.63,59.08,1033351.0,49.9523,50.5398,49.9267,50.3099,1033351.0
2017-12-11 12:30:00,59.09,59.28,59.01,59.26,567108.0,50.3184,50.4802,50.2503,50.4632,567108.0
2017-12-11 13:00:00,59.25,59.25,59.04,59.13,390680.0,50.4547,50.4547,50.2758,50.3525,390680.0
2017-12-11 13:30:00,59.14,59.17,59.02,59.08,285826.0,50.361,50.3865,50.2588,50.3099,285826.0
2017-12-11 14:00:00,59.09,59.09,58.96,58.97,218340.0,50.3184,50.3184,50.2077,50.2162,218340.0
2017-12-11 14:30:00,58.97,59.02,58.95,59.0,290260.0,50.2162,50.2588,50.1992,50.2418,290260.0
2017-12-11 15:00:00,59.0,59.16,58.98,59.13,421696.0,50.2418,50.378,50.2248,50.3525,421696.0
2017-12-11 15:30:00,59.13,59.16,59.02,59.05,1188323.0,50.3525,50.378,50.2588,50.2844,1188323.0
2017-12-12 09:30:00,58.99,59.28,58.92,59.06,608596.0,50.2333,50.4802,50.1737,50.2929,608596.0
2017-12-12 10:00:00,59.06,59.06,58.91,58.95,294076.0,50.2929,50.2929,50.1651,50.1992,294076.0
2017-12-12 10:30:00,58.94,59.22,58.87,59.22,352494.0,50.1907,50.4291,50.1311,50.4291,352494.0
2017-12-12 11:00:00,59.21,59.35,59.12,59.15,439920.0,50.4206,50.5398,50.344,50.3695,439920.0
2017-12-12 11:30:00,59.16,59.24,59.07,59.23,302948.0,50.378,50.4462,50.3014,50.4376,302948.0
2017-12-12 12:00:00,59.23,59.36,59.14,59.15,262940.0,50.4376,50.5483,50.361,50.3695,262940.0
2017-12-12 12:30:00,59.16,59.24,59.11,59.13,368650.0,50.378,50.4462,50.3355,50.3525,368650.0
2017-12-12 13:00:00,59.14,59.23,59.12,59.21,193449.0,50.361,50.4376,50.344,50.4206,193449.0
2017-12-12 13:30:00,59.21,59.23,59.14,59.16,197407.0,50.4206,50.4376,50.361,50.378,197407.0
2017-12-12 14:00:00,59.17,59.25,59.16,59.22,214886.0,50.3865,50.4547,50.378,50.4291,214886.0
2017-12-12 14:30:00,59.21,59.28,59.18,59.26,264626.0,50.4206,50.4802,50.3951,50.4632,264626.0
2017-12-12 15:00:00,59.25,59.34,59.19,59.3,352178.0,50.4547,50.5313,50.4036,50.4972,352178.0
2017-12-12 15:30:00,59.31,59.32,59.2,59.28,922470.0,50.5058,50.5143,50.4121,50.4802,922470.0
2017-12-13 09:30:00,59.44,59.84,59.4,59.79,616756.0,50.6165,50.9571,50.5824,50.9145,616756.0
2017-12-13 10:00:00,59.8,59.85,59.55,59.56,413462.0,50.923,50.9656,50.7101,50.7187,413462.0
2017-12-13 10:30:00,59.56,59.75,59.49,59.71,431388.0,50.7187,50.8804,50.659,50.8464,431388.0
2017-12-13 11:00:00,59.7,59.89,59.67,59.85,367281.0,50.8379,50.9997,50.8123,50.9656,367281.0
2017-12-13 11:30:00,59.85,59.88,59.7,59.77,292919.0,50.9656,50.9912,50.8379,50.8975,292919.0
2017-12-13 12:00:00,59.76,59.79,59.66,59.7,260561.0,50.889,50.9145,50.8038,50.8379,260561.0
2017-12-13 12:30:00,59.7,59.71,59.59,59.65,154737.0,50.8379,50.8464,50.7442,50.7953,154737.0
2017-12-13 13:00:00,59.65,59.66,59.5,59.55,176051.0,50.7953,50.8038,50.6676,50.7101,176051.0
2017-12-13 13:30:00,59.55,59.58,59.5,59.53,205793.0,50.7101,50.7357,50.6676,50.6931,205793.0
2017-12-13 14:00:00,59.54,59.66,59.51,59.6,286114.0,50.7016,50.8038,50.6761,50.7527,286114.0
2017-12-13 14:30:00,59.6,59.72,59.6,59.7,293795.0,50.7527,50.8549,50.7527,50.8379,293795.0
2017-12-13 15:00:00,59.7,59.72,59.64,59.66,314143.0,50.8379,50.8549,50.7868,50.8038,314143.0
2017-12-13 15:30:00,59.66,59.66,59.38,59.5,1046965.0,50.8038,50.8038,50.5654,50.6676,1046965.0
2017-12-14 09:30:00,59.73,59.73,59.44,59.64,471455.0,50.8634,50.8634,50.6165,50.7868,471455.0
2017-12-14 10:00:00,59.64,59.75,59.55,59.66,396141.0,50.7868,50.8804,50.7101,50.8038,396141.0
2017-12-14 10:30:00,59.66,59.87,59.62,59.84,324164.0,50.8038,50.9826,50.7697,50.9571,324164.0
2017-12-14 11:00:00,59.84,59.98,59.83,59.96,549409.0,50.9571,51.0763,50.9486,51.0593,549409.0
2017-12-14 11:30:00,59.96,60.05,59.77,59.82,736518.0,51.0593,51.1359,50.8975,50.9401,736518.0
2017-12-14 12:00:00,59.82,59.92,59.8,59.88,268238.0,50.9401,51.0252,50.923,50.9912,268238.0
2017-12-14 12:30:00,59.89,59.95,59.75,59.77,259112.0,50.9997,51.0508,50.8804,50.8975,259112.0
2017-12-14 13:00:00,59.77,59.94,59.74,59.87,252119.0,50.8975,51.0422,50.8719,50.9826,252119.0
2017-12-14 13:30:00,59.88,59.92,59.71,59.76,236449.0,50.9912,51.0252,50.8464,50.889,236449.0
2017-12-14 14:00:00,59.75,59.8,59.6,59.72,432780.0,50.8804,50.923,50.7527,50.8549,432780.0
2017-12-14 14:30:00,59.73,59.81,59.68,59.8,519957.0,50.8634,50.9315,50.8208,50.923,519957.0
2017-12-14 15:00:00,59.79,59.79,59.64,59.68,275357.0,50.9145,50.9145,50.7868,50.8208,275357.0
2017-12-14 15:30:00,59.68,59.79,59.63,59.76,1467708.0,50.8208,50.9145,50.7783,50.889,1467708.0
2017-12-15 09:30:00,59.17,59.37,58.64,58.75,4279713.0,50.3865,50.5569,49.9352,50.0289,4279713.0
2017-12-15 10:00:00,58.75,58.77,58.41,58.54,1280130.0,50.0289,50.0459,49.7394,49.8501,1280130.0
2017-12-15 10:30:00,58.53,58.54,58.31,58.44,818596.0,49.8416,49.8501,49.6542,49.7649,818596.0
2017-12-15 11:00:00,58.44,58.67,58.43,58.62,650514.0,49.7649,49.9608,49.7564,49.9182,650514.0
2017-12-15 11:30:00,58.62,58.76,58.59,58.7,798250.0,49.9182,50.0374,49.8926,49.9863,798250.0
2017-12-15 12:00:00,58.7,58.72,58.39,58.4,931409.0,49.9863,50.0033,49.7223,49.7308,931409.0
2017-12-15 12:30:00,58.4,58.41,58.19,58.25,653203.0,49.7308,49.7394,49.552,49.6031,653203.0
2017-12-15 13:00:00,58.25,58.61,58.15,58.56,869490.0,49.6031,49.9097,49.518,49.8671,869490.0
2017-12-15 13:30:00,58.56,58.6,58.32,58.32,611070.0,49.8671,49.9012,49.6627,49.6627,611070.0
2017-12-15 14:00:00,58.32,58.49,58.3,58.46,616367.0,49.6627,49.8075,49.6457,49.7819,616367.0
2017-12-15 14:30:00,58.45,58.59,58.41,58.54,500198.0,49.7734,49.8926,49.7394,49.8501,500198.0
2017-12-15 15:00:00,58.54,58.56,58.45,58.45,632548.0,49.8501,49.8671,49.7734,49.7734,632548.0
2017-12-15 15:30:00,58.45,58.49,58.17,58.24,2615531.0,49.7734,49.8075,49.535,49.5946,2615531.0
2017-12-18 09:30:00,58.44,58.79,58.21,58.3,780514.0,49.7649,50.063,49.5691,49.6457,780514.0
2017-12-18 10:00:00,58.29,58.37,58.16,58.35,609744.0,49.6372,49.7053,49.5265,49.6883,609744.0
2017-12-18 10:30:00,58.34,58.38,58.2,58.3,591638.0,49.6798,49.7138,49.5605,49.6457,591638.0
2017-12-18 11:00:00,58.3,58.35,58.11,58.2,380416.0,49.6457,49.6883,49.4839,49.5605,380416.0
2017-12-18 11:30:00,58.2,58.27,58.14,58.26,310868.0,49.5605,49.6201,49.5094,49.6116,310868.0
2017-12-18 12:00:00,58.25,58.26,58.12,58.14,403049.0,49.6031,49.6116,49.4924,49.5094,403049.0
2017-12-18 12:30:00,58.14,58.2,58.12,58.2,258069.0,49.5094,49.5605,49.4924,49.5605,258069.0
2017-12-18 13:00:00,58.21,58.35,58.2,58.24,370733.0,49.5691,49.6883,49.5605,49.5946,370733.0
2017-12-18 13:30:00,58.24,58.29,58.22,58.23,256946.0,49.5946,49.6372,49.5776,49.5861,256946.0
2017-12-18 14:00:00,58.23,58.24,58.2,58.23,234783.0,49.5861,49.5946,49.5605,49.5861,234783.0
2017-12-18 14:30:00,58.23,58.27,58.19,58.19,286002.0,49.5861,49.6201,49.552,49.552,286002.0
2017-12-18 15:00:00,58.19,58.22,57.94,57.98,578468.0,49.552,49.5776,49.3391,49.3732,578468.0
2017-12-18 15:30:00,57.99,58.1,57.89,58.04,1775206.0,49.3817,49.4754,49.2966,49.4243,1775206.0
2017-12-19 09:30:00,58.13,58.58,57.93,58.07,1056336.0,49.5009,49.8841,49.3306,49.4498,1056336.0
2017-12-19 10:00:00,58.08,58.32,58.06,58.25,531134.0,49.4584,49.6627,49.4413,49.6031,531134.0
2017-12-19 10:30:00,58.26,58.29,58.07,58.12,465784.0,49.6116,49.6372,49.4498,49.4924,465784.0
2017-12-19 11:00:00,58.12,58.15,58.03,58.08,527286.0,49.4924,49.518,49.4158,49.4584,527286.0
2017-12-19 11:30:00,58.07,58.14,58.0,58.05,405401.0,49.4498,49.5094,49.3902,49.4328,405401.0
2017-12-19 12:00:00,58.04,58.11,57.96,58.07,381666.0,49.4243,49.4839,49.3562,49.4498,381666.0
2017-12-19 12:30:00,58.07,58.12,58.05,58.12,279733.0,49.4498,49.4924,49.4328,49.4924,279733.0
2017-12-19 13:00:00,58.11,58.12,58.08,58.1,212494.0,49.4839,49.4924,49.4584,49.4754,212494.0
2017-12-19 13:30:00,58.09,58.12,58.07,58.09,227722.0,49.4669,49.4924,49.4498,49.4669,227722.0
2017-12-19 14:00:00,58.1,58.14,58.09,58.11,305238.0,49.4754,49.5094,49.4669,49.4839,305238.0
2017-12-19 14:30:00,58.1,58.24,58.1,58.19,291509.0,49.4754,49.5946,49.4754,49.552,291509.0
2017-12-19 15:00:00,58.19,58.2,58.12,58.14,383408.0,49.552,49.5605,49.4924,49.5094,383408.0
2017-12-19 15:30:00,58.14,58.18,58.0,58.01,1045411.0,49.5094,49.5435,49.3902,49.3987,1045411.0
2017-12-20 09:30:00,58.22,58.29,58.0,58.01,612687.0,49.5776,49.6372,49.3902,49.3987,612687.0
2017-12-20 10:00:00,58.01,58.2,57.88,58.12,703848.0,49.3987,49.5605,49.288,49.4924,703848.0
2017-12-20 10:30:00,58.11,58.18,57.93,58.02,638729.0,49.4839,49.5435,49.3306,49.4073,638729.0
2017-12-20 11:00:00,58.02,58.11,57.92,58.03,332781.0,49.4073,49.4839,49.3221,49.4158,332781.0
2017-12-20 11:30:00,58.03,58.04,57.96,57.98,219090.0,49.4158,49.4243,49.3562,49.3732,219090.0
2017-12-20 12:00:00,57.99,57.99,57.85,57.91,241976.0,49.3817,49.3817,49.2625,49.3136,241976.0
2017-12-20 12:30:00,57.92,57.94,57.89,57.92,182937.0,49.3221,49.3391,49.2966,49.3221,182937.0
2017-12-20 13:00:00,57.92,58.03,57.91,58.02,196901.0,49.3221,49.4158,49.3136,49.4073,196901.0
2017-12-20 13:30:00,58.02,58.03,57.97,57.98,175795.0,49.4073,49.4158,49.3647,49.3732,175795.0
2017-12-20 14:00:00,57.98,58.01,57.9,57.94,203560.0,49.3732,49.3987,49.3051,49.3391,203560.0
2017-12-20 14:30:00,57.94,57.94,57.83,57.85,223746.0,49.3391,49.3391,49.2455,49.2625,223746.0
2017-12-20 15:00:00,57.84,57.93,57.84,57.91,285016.0,49.254,49.3306,49.254,49.3136,285016.0
2017-12-20 15:30:00,57.91,57.91,57.69,57.73,1334705.0,49.3136,49.3136,49.1262,49.1603,1334705.0
2017-12-21 09:30:00,57.94,58.15,57.83,58.02,592304.0,49.3391,49.518,49.2455,49.4073,592304.0
2017-12-21 10:00:00,58.04,58.05,57.82,58.05,388070.0,49.4243,49.4328,49.2369,49.4328,388070.0
2017-12-21 10:30:00,58.05,58.05,57.88,57.89,251373.0,49.4328,49.4328,49.288,49.2966,251373.0
2017-12-21 11:00:00,57.9,57.92,57.71,57.88,318117.0,49.3051,49.3221,49.1433,49.288,318117.0
2017-12-21 11:30:00,57.87,57.93,57.86,57.89,188155.0,49.2795,49.3306,49.271,49.2966,188155.0
2017-12-21 12:00:00,57.89,57.89,57.68,57.71,279218.0,49.2966,49.2966,49.1177,49.1433,279218.0
2017-12-21 12:30:00,57.71,57.86,57.7,57.78,174197.0,49.1433,49.271,49.1348,49.2029,174197.0
2017-12-21 13:00:00,57.79,57.88,57.76,57.79,139701.0,49.2114,49.288,49.1859,49.2114,139701.0
2017-12-21 13:30:00,57.78,57.79,57.68,57.75,199445.0,49.2029,49.2114,49.1177,49.1773,199445.0
2017-12-21 14:00:00,57.75,57.78,57.63,57.67,303520.0,49.1773,49.2029,49.0752,49.1092,303520.0
2017-12-21 14:30:00,57.68,57.71,57.58,57.6,262344.0,49.1177,49.1433,49.0326,49.0496,262344.0
2017-12-21 15:00:00,57.6,57.62,57.51,57.6,389210.0,49.0496,49.0666,48.973,49.0496,389210.0
2017-12-21 15:30:00,57.6,57.65,57.49,57.57,841113.0,49.0496,49.0922,48.9559,49.0241,841113.0
2017-12-22 09:30:00,57.57,57.91,57.12,57.34,1056739.0,49.0241,49.3136,48.6409,48.8282,1056739.0
2017-12-22 10:00:00,57.34,57.5,57.3,57.34,423973.0,48.8282,48.9644,48.7941,48.8282,423973.0
2017-12-22 10:30:00,57.33,57.48,57.25,57.42,272863.0,48.8197,48.9474,48.7516,48.8963,272863.0
2017-12-22 11:00:00,57.43,57.47,57.31,57.35,451969.0,48.9048,48.9389,48.8027,48.8367,451969.0
2017-12-22 11:30:00,57.34,57.38,57.22,57.24,300677.0,48.8282,48.8623,48.726,48.743,300677.0
2017-12-22 12:00:00,57.25,57.28,57.18,57.25,358479.0,48.7516,48.7771,48.692,48.7516,358479.0
2017-12-22 12:30:00,57.26,57.28,57.18,57.24,277111.0,48.7601,48.7771,48.692,48.743,277111.0
2017-12-22 13:00:00,57.25,57.32,57.18,57.29,281725.0,48.7516,48.8112,48.692,48.7856,281725.0
2017-12-22 13:30:00,57.29,57.31,57.24,57.28,246235.0,48.7856,48.8027,48.743,48.7771,246235.0
2017-12-22 14:00:00,57.29,57.36,57.18,57.36,458815.0,48.7856,48.8452,48.692,48.8452,458815.0
2017-12-22 14:30:00,57.35,57.36,57.22,57.24,339474.0,48.8367,48.8452,48.726,48.743,339474.0
2017-12-22 15:00:00,57.25,57.33,57.21,57.3,351847.0,48.7516,48.8197,48.7175,48.7941,351847.0
2017-12-22 15:30:00,57.3,57.36,57.28,57.3,887860.0,48.7941,48.8452,48.7771,48.7941,887860.0
2017-12-26 09:30:00,57.27,57.58,57.26,57.5,646976.0,48.7686,49.0326,48.7601,48.9644,646976.0
2017-12-26 10:00:00,57.51,57.55,57.31,57.32,286942.0,48.973,49.007,48.8027,48.8112,286942.0
2017-12-26 10:30:00,57.32,57.37,57.26,57.29,255743.0,48.8112,48.8537,48.7601,48.7856,255743.0
2017-12-26 11:00:00,57.29,57.35,57.27,57.29,212476.0,48.7856,48.8367,48.7686,48.7856,212476.0
2017-12-26 11:30:00,57.28,57.29,57.13,57.2,304289.0,48.7771,48.7856,48.6494,48.709,304289.0
2017-12-26 12:00:00,57.2,57.22,57.13,57.14,303654.0,48.709,48.726,48.6494,48.6579,303654.0
2017-12-26 12:30:00,57.15,57.2,57.12,57.14,251391.0,48.6664,48.709,48.6409,48.6579,251391.0
2017-12-26 13:00:00,57.13,57.18,57.11,57.15,177867.0,48.6494,48.692,48.6323,48.6664,177867.0
2017-12-26 13:30:00,57.14,57.23,57.07,57.21,232425.0,48.6579,48.7345,48.5983,48.7175,232425.0
2017-12-26 14:00:00,57.22,57.23,57.12,57.13,209281.0,48.726,48.7345,48.6409,48.6494,209281.0
2017-12-26 14:30:00,57.12,57.13,57.05,57.06,293575.0,48.6409,48.6494,48.5812,48.5898,293575.0
2017-12-26 15:00:00,57.06,57.12,57.05,57.07,459991.0,48.5898,48.6409,48.5812,48.5983,459991.0
2017-12-26 15:30:00,57.07,57.18,57.05,57.14,892911.0,48.5983,48.692,48.5812,48.6579,892911.0
2017-12-27 09:30:00,57.19,57.46,57.18,57.39,513740.0,48.7005,48.9304,48.692,48.8708,513740.0
2017-12-27 10:00:00,57.38,57.54,57.35,57.5,294688.0,48.8623,48.9985,48.8367,48.9644,294688.0
2017-12-27 10:30:00,57.51,57.65,57.5,57.52,204468.0,48.973,49.0922,48.9644,48.9815,204468.0
2017-12-27 11:00:00,57.52,57.53,57.43,57.49,198054.0,48.9815,48.99,48.9048,48.9559,198054.0
2017-12-27 11:30:00,57.5,57.51,57.39,57.42,263376.0,48.9644,48.973,48.8708,48.8963,263376.0
2017-12-27 12:00:00,57.42,57.42,57.29,57.34,238278.0,48.8963,48.8963,48.7856,48.8282,238278.0
2017-12-27 12:30:00,57.35,57.35,57.28,57.31,153735.0,48.8367,48.8367,48.7771,48.8027,153735.0
2017-12-27 13:00:00,57.3,57.31,57.22,57.27,239201.0,48.7941,48.8027,48.726,48.7686,239201.0
2017-12-27 13:30:00,57.27,57.33,57.22,57.27,180844.0,48.7686,48.8197,48.726,48.7686,180844.0
2017-12-27 14:00:00,57.27,57.31,57.27,57.31,201182.0,48.7686,48.8027,48.7686,48.8027,201182.0
2017-12-27 14:30:00,57.31,57.36,57.29,57.34,321523.0,48.8027,48.8452,48.7856,48.8282,321523.0
2017-12-27 15:00:00,57.33,57.35,57.24,57.26,266448.0,48.8197,48.8367,48.743,48.7601,266448.0
2017-12-27 15:30:00,57.26,57.34,57.25,57.28,631643.0,48.7601,48.8282,48.7516,48.7771,631643.0
2017-12-28 09:30:00,57.47,57.58,57.3,57.51,485843.0,48.9389,49.0326,48.7941,48.973,485843.0
2017-12-28 10:00:00,57.51,57.79,57.51,57.73,400150.0,48.973,49.2114,48.973,49.1603,400150.0
2017-12-28 10:30:00,57.73,57.76,57.65,57.66,216465.0,49.1603,49.1859,49.0922,49.1007,216465.0
2017-12-28 11:00:00,57.66,57.76,57.64,57.73,195301.0,49.1007,49.1859,49.0837,49.1603,195301.0
2017-12-28 11:30:00,57.72,57.88,57.68,57.86,226321.0,49.1518,49.288,49.1177,49.271,226321.0
2017-12-28 12:00:00,57.87,57.88,57.78,57.88,262494.0,49.2795,49.288,49.2029,49.288,262494.0
2017-12-28 12:30:00,57.87,57.91,57.83,57.86,171178.0,49.2795,49.3136,49.2455,49.271,171178.0
2017-12-28 13:00:00,57.85,57.94,57.78,57.93,241145.0,49.2625,49.3391,49.2029,49.3306,241145.0
2017-12-28 13:30:00,57.92,58.0,57.9,57.9,278417.0,49.3221,49.3902,49.3051,49.3051,278417.0
2017-12-28 14:00:00,57.9,57.92,57.9,57.92,172545.0,49.3051,49.3221,49.3051,49.3221,172545.0
2017-12-28 14:30:00,57.92,57.97,57.91,57.95,166219.0,49.3221,49.3647,49.3136,49.3476,166219.0
2017-12-28 15:00:00,57.96,57.96,57.88,57.89,284077.0,49.3562,49.3562,49.288,49.2966,284077.0
2017-12-28 15:30:00,57.88,57.92,57.79,57.82,825112.0,49.288,49.3221,49.2114,49.2369,825112.0
2017-12-29 09:30:00,57.74,57.97,57.68,57.73,549377.0,49.1688,49.3647,49.1177,49.1603,549377.0
2017-12-29 10:00:00,57.73,57.73,57.59,57.7,332476.0,49.1603,49.1603,49.0411,49.1348,332476.0
2017-12-29 10:30:00,57.71,57.74,57.57,57.61,216746.0,49.1433,49.1688,49.0241,49.0581,216746.0
2017-12-29 11:00:00,57.61,57.7,57.52,57.64,223361.0,49.0581,49.1348,48.9815,49.0837,223361.0
2017-12-29 11:30:00,57.63,57.67,57.58,57.63,173769.0,49.0752,49.1092,49.0326,49.0752,173769.0
2017-12-29 12:00:00,57.62,57.64,57.57,57.63,153059.0,49.0666,49.0837,49.0241,49.0752,153059.0
2017-12-29 12:30:00,57.64,57.64,57.52,57.56,142031.0,49.0837,49.0837,48.9815,49.0155,142031.0
2017-12-29 13:00:00,57.56,57.56,57.5,57.51,168369.0,49.0155,49.0155,48.9644,48.973,168369.0
2017-12-29 13:30:00,57.5,57.52,57.5,57.51,162265.0,48.9644,48.9815,48.9644,48.973,162265.0
2017-12-29 14:00:00,57.5,57.56,57.5,57.53,143267.0,48.9644,49.0155,48.9644,48.99,143267.0
2017-12-29 14:30:00,57.53,57.56,57.53,57.55,120653.0,48.99,49.0155,48.99,49.007,120653.0
2017-12-29 15:00:00,57.56,57.65,57.53,57.65,242215.0,49.0155,49.0922,48.99,49.0922,242215.0
2017-12-29 15:30:00,57.65,57.65,57.42,57.44,1134454.0,49.0922,49.0922,48.8963,48.9134,1134454.0
2018-01-02 09:30:00,57.95,58.2,57.74,58.19,1029245.0,49.3476,49.5605,49.1688,49.552,1029245.0
2018-01-02 10:00:00,58.19,58.21,57.95,58.12,545923.0,49.552,49.5691,49.3476,49.4924,545923.0
2018-01-02 10:30:00,58.13,58.15,57.85,57.86,450310.0,49.5009,49.518,49.2625,49.271,450310.0
2018-01-02 11:00:00,57.86,57.86,57.61,57.66,395488.0,49.271,49.271,49.0581,49.1007,395488.0
2018-01-02 11:30:00,57.66,57.74,57.59,57.7,242509.0,49.1007,49.1688,49.0411,49.1348,242509.0
2018-01-02 12:00:00,57.69,57.73,57.6,57.64,243754.0,49.1262,49.1603,49.0496,49.0837,243754.0
2018-01-02 12:30:00,57.63,57.63,57.54,57.57,211773.0,49.0752,49.0752,48.9985,49.0241,211773.0
2018-01-02 13:00:00,57.57,57.59,57.55,57.58,178976.0,49.0241,49.0411,49.007,49.0326,178976.0
2018-01-02 13:30:00,57.58,57.65,57.57,57.65,181533.0,49.0326,49.0922,49.0241,49.0922,181533.0
2018-01-02 14:00:00,57.66,57.75,57.57,57.58,424976.0,49.1007,49.1773,49.0241,49.0326,424976.0
2018-01-02 14:30:00,57.58,57.61,57.48,57.51,420929.0,49.0326,49.0581,48.9474,48.973,420929.0
2018-01-02 15:00:00,57.51,57.63,57.5,57.58,369600.0,48.973,49.0752,48.9644,49.0326,369600.0
2018-01-02 15:30:00,57.58,57.64,57.5,57.63,1060624.0,49.0326,49.0837,48.9644,49.0752,1060624.0
2018-01-03 09:30:00,57.92,58.16,57.8,58.15,733112.0,49.3221,49.5265,49.2199,49.518,733112.0
2018-01-03 10:00:00,58.14,58.55,58.13,58.45,678069.0,49.5094,49.8586,49.5009,49.7734,678069.0
2018-01-03 10:30:00,58.47,58.56,58.36,58.53,385995.0,49.7905,49.8671,49.6968,49.8416,385995.0
2018-01-03 11:00:00,58.53,58.68,58.51,58.65,514235.0,49.8416,49.9693,49.8245,49.9437,514235.0
2018-01-03 11:30:00,58.64,58.96,58.63,58.8,492049.0,49.9352,50.2077,49.9267,50.0715,492049.0
2018-01-03 12:00:00,58.81,58.96,58.8,58.92,334575.0,50.08,50.2077,50.0715,50.1737,334575.0
2018-01-03 12:30:00,58.92,58.93,58.75,58.77,248251.0,50.1737,50.1822,50.0289,50.0459,248251.0
2018-01-03 13:00:00,58.77,58.8,58.71,58.79,303856.0,50.0459,50.0715,49.9948,50.063,303856.0
2018-01-03 13:30:00,58.8,58.84,58.75,58.82,239571.0,50.0715,50.1055,50.0289,50.0885,239571.0
2018-01-03 14:00:00,58.83,58.86,58.7,58.78,249824.0,50.097,50.1226,49.9863,50.0544,249824.0
2018-01-03 14:30:00,58.78,58.83,58.71,58.75,261826.0,50.0544,50.097,49.9948,50.0289,261826.0
2018-01-03 15:00:00,58.74,58.75,58.62,58.69,300227.0,50.0204,50.0289,49.9182,49.9778,300227.0
2018-01-03 15:30:00,58.69,58.89,58.67,58.72,1187663.0,49.9778,50.1481,49.9608,50.0033,1187663.0
2018-01-04 09:30:00,58.99,59.34,58.9,59.29,688252.0,50.2333,50.5313,50.1566,50.4887,688252.0
2018-01-04 10:00:00,59.3,59.41,59.11,59.11,366707.0,50.4972,50.5909,50.3355,50.3355,366707.0
2018-01-04 10:30:00,59.11,59.12,58.73,58.74,427276.0,50.3355,50.344,50.0119,50.0204,427276.0
2018-01-04 11:00:00,58.74,58.92,58.73,58.79,316077.0,50.0204,50.1737,50.0119,50.063,316077.0
2018-01-04 11:30:00,58.79,58.99,58.78,58.97,238493.0,50.063,50.2333,50.0544,50.2162,238493.0
2018-01-04 12:00:00,58.96,59.07,58.91,58.94,237910.0,50.2077,50.3014,50.1651,50.1907,237910.0
2018-01-04 12:30:00,58.93,59.04,58.85,59.01,234217.0,50.1822,50.2758,50.114,50.2503,234217.0
2018-01-04 13:00:00,59.01,59.07,58.96,59.01,194986.0,50.2503,50.3014,50.2077,50.2503,194986.0
2018-01-04 13:30:00,59.0,59.16,58.94,59.0,358582.0,50.2418,50.378,50.1907,50.2418,358582.0
2018-01-04 14:00:00,59.0,59.0,58.9,58.97,196966.0,50.2418,50.2418,50.1566,50.2162,196966.0
2018-01-04 14:30:00,58.98,59.04,58.92,58.97,426123.0,50.2248,50.2758,50.1737,50.2162,426123.0
2018-01-04 15:00:00,58.96,59.05,58.96,59.04,318123.0,50.2077,50.2844,50.2077,50.2758,318123.0
2018-01-04 15:30:00,59.04,59.04,58.9,58.94,679085.0,50.2758,50.2758,50.1566,50.1907,679085.0
2018-01-05 09:30:00,59.13,59.53,59.11,59.21,680878.0,50.3525,50.6931,50.3355,50.4206,680878.0
2018-01-05 10:00:00,59.21,59.24,59.07,59.22,285641.0,50.4206,50.4462,50.3014,50.4291,285641.0
2018-01-05 10:30:00,59.21,59.41,59.16,59.37,389045.0,50.4206,50.5909,50.378,50.5569,389045.0
2018-01-05 11:00:00,59.38,59.48,59.3,59.33,278054.0,50.5654,50.6505,50.4972,50.5228,278054.0
2018-01-05 11:30:00,59.33,59.41,59.27,59.39,224632.0,50.5228,50.5909,50.4717,50.5739,224632.0
2018-01-05 12:00:00,59.38,59.4,59.3,59.38,209155.0,50.5654,50.5824,50.4972,50.5654,209155.0
2018-01-05 12:30:00,59.38,59.4,59.31,59.4,234537.0,50.5654,50.5824,50.5058,50.5824,234537.0
2018-01-05 13:00:00,59.4,59.43,59.37,59.37,189110.0,50.5824,50.608,50.5569,50.5569,189110.0
2018-01-05 13:30:00,59.38,59.42,59.35,59.41,218023.0,50.5654,50.5994,50.5398,50.5909,218023.0
2018-01-05 14:00:00,59.42,59.54,59.4,59.5,266713.0,50.5994,50.7016,50.5824,50.6676,266713.0
2018-01-05 14:30:00,59.5,59.55,59.4,59.4,245166.0,50.6676,50.7101,50.5824,50.5824,245166.0
2018-01-05 15:00:00,59.4,59.46,59.4,59.41,219750.0,50.5824,50.6335,50.5824,50.5909,219750.0
2018-01-05 15:30:00,59.41,59.63,59.4,59.58,1119994.0,50.5909,50.7783,50.5824,50.7357,1119994.0
2018-01-08 09:30:00,59.48,59.67,59.09,59.16,735884.0,50.6505,50.8123,50.3184,50.378,735884.0
2018-01-08 10:00:00,59.16,59.17,58.85,58.85,442482.0,50.378,50.3865,50.114,50.114,442482.0
2018-01-08 10:30:00,58.86,58.96,58.56,58.92,850921.0,50.1226,50.2077,49.8671,50.1737,850921.0
2018-01-08 11:00:00,58.91,59.0,58.84,58.97,233646.0,50.1651,50.2418,50.1055,50.2162,233646.0
2018-01-08 11:30:00,58.98,58.98,58.84,58.85,212468.0,50.2248,50.2248,50.1055,50.114,212468.0
2018-01-08 12:00:00,58.85,59.01,58.82,58.93,194432.0,50.114,50.2503,50.0885,50.1822,194432.0
2018-01-08 12:30:00,58.93,58.95,58.87,58.91,143992.0,50.1822,50.1992,50.1311,50.1651,143992.0
2018-01-08 13:00:00,58.91,59.02,58.91,59.01,143076.0,50.1651,50.2588,50.1651,50.2503,143076.0
2018-01-08 13:30:00,59.02,59.1,59.0,59.1,120624.0,50.2588,50.3269,50.2418,50.3269,120624.0
2018-01-08 14:00:00,59.1,59.18,59.08,59.1,239271.0,50.3269,50.3951,50.3099,50.3269,239271.0
2018-01-08 14:30:00,59.11,59.26,59.1,59.25,238646.0,50.3355,50.4632,50.3269,50.4547,238646.0
2018-01-08 15:00:00,59.24,59.36,59.23,59.35,327834.0,50.4462,50.5483,50.4376,50.5398,327834.0
2018-01-08 15:30:00,59.34,59.46,59.26,59.28,1029116.0,50.5313,50.6335,50.4632,50.4802,1029116.0
2018-01-09 09:30:00,59.2,59.47,58.86,58.96,655075.0,50.4121,50.642,50.1226,50.2077,655075.0
2018-01-09 10:00:00,58.96,59.29,58.96,59.28,294815.0,50.2077,50.4887,50.2077,50.4802,294815.0
2018-01-09 10:30:00,59.28,59.29,59.08,59.09,312920.0,50.4802,50.4887,50.3099,50.3184,312920.0
2018-01-09 11:00:00,59.09,59.3,59.08,59.23,340185.0,50.3184,50.4972,50.3099,50.4376,340185.0
2018-01-09 11:30:00,59.24,59.29,59.13,59.14,283718.0,50.4462,50.4887,50.3525,50.361,283718.0
2018-01-09 12:00:00,59.14,59.15,59.04,59.09,211722.0,50.361,50.3695,50.2758,50.3184,211722.0
2018-01-09 12:30:00,59.09,59.2,59.0,59.16,261228.0,50.3184,50.4121,50.2418,50.378,261228.0
2018-01-09 13:00:00,59.17,59.3,59.14,59.3,184838.0,50.3865,50.4972,50.361,50.4972,184838.0
2018-01-09 13:30:00,59.3,59.34,59.2,59.32,206770.0,50.4972,50.5313,50.4121,50.5143,206770.0
2018-01-09 14:00:00,59.31,59.32,59.16,59.23,270218.0,50.5058,50.5143,50.378,50.4376,270218.0
2018-01-09 14:30:00,59.23,59.27,59.2,59.22,202039.0,50.4376,50.4717,50.4121,50.4291,202039.0
2018-01-09 15:00:00,59.23,59.25,59.15,59.16,254929.0,50.4376,50.4547,50.3695,50.378,254929.0
2018-01-09 15:30:00,59.17,59.25,59.16,59.19,680399.0,50.3865,50.4547,50.378,50.4036,680399.0
2018-01-10 09:30:00,59.24,59.47,58.85,58.98,614988.0,50.4462,50.642,50.114,50.2248,614988.0
2018-01-10 10:00:00,58.98,59.49,58.95,59.49,326431.0,50.2248,50.659,50.1992,50.659,326431.0
2018-01-10 10:30:00,59.48,59.59,59.41,59.54,334574.0,50.6505,50.7442,50.5909,50.7016,334574.0
2018-01-10 11:00:00,59.54,59.75,59.54,59.74,639889.0,50.7016,50.8804,50.7016,50.8719,639889.0
2018-01-10 11:30:00,59.74,59.92,59.61,59.85,457090.0,50.8719,51.0252,50.7612,50.9656,457090.0
2018-01-10 12:00:00,59.85,60.01,59.78,59.9,554250.0,50.9656,51.1019,50.906,51.0082,554250.0
2018-01-10 12:30:00,59.9,60.08,59.89,60.06,459989.0,51.0082,51.1615,50.9997,51.1444,459989.0
2018-01-10 13:00:00,60.05,60.13,60.04,60.05,270169.0,51.1359,51.204,51.1274,51.1359,270169.0
2018-01-10 13:30:00,60.05,60.07,59.9,59.93,384869.0,51.1359,51.1529,51.0082,51.0337,384869.0
2018-01-10 14:00:00,59.92,59.98,59.83,59.9,577313.0,51.0252,51.0763,50.9486,51.0082,577313.0
2018-01-10 14:30:00,59.9,59.93,59.79,59.92,473641.0,51.0082,51.0337,50.9145,51.0252,473641.0
2018-01-10 15:00:00,59.92,59.97,59.84,59.97,478069.0,51.0252,51.0678,50.9571,51.0678,478069.0
2018-01-10 15:30:00,59.97,59.98,59.82,59.82,1169067.0,51.0678,51.0763,50.9401,50.9401,1169067.0
2018-01-11 09:30:00,59.76,59.91,59.53,59.72,492980.0,50.889,51.0167,50.6931,50.8549,492980.0
2018-01-11 10:00:00,59.73,59.75,59.49,59.53,303939.0,50.8634,50.8804,50.659,50.6931,303939.0
2018-01-11 10:30:00,59.54,59.61,59.47,59.57,344573.0,50.7016,50.7612,50.642,50.7272,344573.0
2018-01-11 11:00:00,59.57,59.6,59.45,59.55,302856.0,50.7272,50.7527,50.625,50.7101,302856.0
2018-01-11 11:30:00,59.54,59.57,59.49,59.53,160687.0,50.7016,50.7272,50.659,50.6931,160687.0
2018-01-11 12:00:00,59.53,59.66,59.53,59.64,185720.0,50.6931,50.8038,50.6931,50.7868,185720.0
2018-01-11 12:30:00,59.65,59.71,59.61,59.66,169675.0,50.7953,50.8464,50.7612,50.8038,169675.0
2018-01-11 13:00:00,59.65,59.78,59.64,59.7,156340.0,50.7953,50.906,50.7868,50.8379,156340.0
2018-01-11 13:30:00,59.71,59.71,59.59,59.61,148509.0,50.8464,50.8464,50.7442,50.7612,148509.0
2018-01-11 14:00:00,59.62,59.67,59.56,59.66,175642.0,50.7697,50.8123,50.7187,50.8038,175642.0
2018-01-11 14:30:00,59.65,59.69,59.61,59.67,237318.0,50.7953,50.8294,50.7612,50.8123,237318.0
2018-01-11 15:00:00,59.66,59.84,59.65,59.8,416422.0,50.8038,50.9571,50.7953,50.923,416422.0
2018-01-11 15:30:00,59.8,60.02,59.77,60.0,1221652.0,50.923,51.1104,50.8975,51.0933,1221652.0
2018-01-12 09:30:00,60.4,60.4,59.65,59.85,697023.0,51.434,51.434,50.7953,50.9656,697023.0
2018-01-12 10:00:00,59.86,60.14,59.83,60.13,414868.0,50.9741,51.2126,50.9486,51.204,414868.0
2018-01-12 10:30:00,60.13,60.33,59.98,60.28,437035.0,51.204,51.3744,51.0763,51.3318,437035.0
2018-01-12 11:00:00,60.28,60.35,60.24,60.35,352993.0,51.3318,51.3914,51.2977,51.3914,352993.0
2018-01-12 11:30:00,60.34,60.37,60.16,60.21,230963.0,51.3829,51.4084,51.2296,51.2722,230963.0
2018-01-12 12:00:00,60.21,60.32,60.19,60.31,376575.0,51.2722,51.3658,51.2551,51.3573,376575.0
2018-01-12 12:30:00,60.32,60.36,60.26,60.35,167171.0,51.3658,51.3999,51.3147,51.3914,167171.0
2018-01-12 13:00:00,60.35,60.37,60.31,60.34,201638.0,51.3914,51.4084,51.3573,51.3829,201638.0
2018-01-12 13:30:00,60.33,60.35,60.25,60.27,205372.0,51.3744,51.3914,51.3062,51.3233,205372.0
2018-01-12 14:00:00,60.27,60.42,60.25,60.42,331643.0,51.3233,51.451,51.3062,51.451,331643.0
2018-01-12 14:30:00,60.42,60.49,60.37,60.49,416534.0,51.451,51.5106,51.4084,51.5106,416534.0
2018-01-12 15:00:00,60.48,60.51,60.31,60.38,385243.0,51.5021,51.5276,51.3573,51.4169,385243.0
2018-01-12 15:30:00,60.38,60.44,60.34,60.4,1155769.0,51.4169,51.468,51.3829,51.434,1155769.0
2018-01-16 09:30:00,60.44,61.02,60.3,60.97,905586.0,51.468,51.9619,51.3488,51.9193,905586.0
2018-01-16 10:00:00,60.97,61.1,60.86,60.89,473055.0,51.9193,52.03,51.8257,51.8512,473055.0
2018-01-16 10:30:00,60.89,60.99,60.64,60.67,387809.0,51.8512,51.9364,51.6383,51.6639,387809.0
2018-01-16 11:00:00,60.67,60.93,60.59,60.82,463678.0,51.6639,51.8853,51.5958,51.7916,463678.0
2018-01-16 11:30:00,60.81,60.92,60.63,60.85,376390.0,51.7831,51.8768,51.6298,51.8172,376390.0
2018-01-16 12:00:00,60.85,60.92,60.79,60.8,243868.0,51.8172,51.8768,51.7661,51.7746,243868.0
2018-01-16 12:30:00,60.81,60.83,60.74,60.77,219286.0,51.7831,51.8001,51.7235,51.749,219286.0
2018-01-16 13:00:00,60.78,60.84,60.69,60.74,231041.0,51.7576,51.8086,51.6809,51.7235,231041.0
2018-01-16 13:30:00,60.74,60.76,60.5,60.52,357409.0,51.7235,51.7405,51.5191,51.5361,357409.0
2018-01-16 14:00:00,60.52,60.55,60.35,60.45,514998.0,51.5361,51.5617,51.3914,51.4765,514998.0
2018-01-16 14:30:00,60.45,60.62,60.39,60.62,386987.0,51.4765,51.6213,51.4254,51.6213,386987.0
2018-01-16 15:00:00,60.61,60.71,60.56,60.65,361208.0,51.6128,51.6979,51.5702,51.6468,361208.0
2018-01-16 15:30:00,60.64,60.67,60.53,60.57,876212.0,51.6383,51.6639,51.5447,51.5787,876212.0
2018-01-17 09:30:00,61.03,61.27,60.78,61.19,748803.0,51.9704,52.1748,51.7576,52.1067,748803.0
2018-01-17 10:00:00,61.19,61.33,61.07,61.14,773956.0,52.1067,52.2259,52.0045,52.0641,773956.0
2018-01-17 10:30:00,61.15,61.2,61.06,61.14,294232.0,52.0726,52.1152,51.996,52.0641,294232.0
2018-01-17 11:00:00,61.15,61.31,60.92,60.94,417421.0,52.0726,52.2089,51.8768,51.8938,417421.0
2018-01-17 11:30:00,60.94,60.96,60.68,60.69,482310.0,51.8938,51.9108,51.6724,51.6809,482310.0
2018-01-17 12:00:00,60.69,60.74,60.52,60.73,448678.0,51.6809,51.7235,51.5361,51.715,448678.0
2018-01-17 12:30:00,60.74,60.79,60.67,60.7,316673.0,51.7235,51.7661,51.6639,51.6894,316673.0
2018-01-17 13:00:00,60.69,60.8,60.67,60.71,223624.0,51.6809,51.7746,51.6639,51.6979,223624.0
2018-01-17 13:30:00,60.72,60.87,60.68,60.83,223105.0,51.7065,51.8342,51.6724,51.8001,223105.0
2018-01-17 14:00:00,60.82,60.99,60.76,60.94,298747.0,51.7916,51.9364,51.7405,51.8938,298747.0
2018-01-17 14:30:00,60.93,61.02,60.93,60.95,323181.0,51.8853,51.9619,51.8853,51.9023,323181.0
2018-01-17 15:00:00,60.95,61.01,60.77,60.78,418271.0,51.9023,51.9534,51.749,51.7576,418271.0
2018-01-17 15:30:00,60.78,60.85,60.58,60.65,1509732.0,51.7576,51.8172,51.5872,51.6468,1509732.0
2018-01-18 09:30:00,61.15,61.44,60.83,60.85,859241.0,52.0726,52.3196,51.8001,51.8172,859241.0
2018-01-18 10:00:00,60.84,60.97,60.73,60.86,499707.0,51.8086,51.9193,51.715,51.8257,499707.0
2018-01-18 10:30:00,60.87,61.15,60.81,61.05,292737.0,51.8342,52.0726,51.7831,51.9875,292737.0
2018-01-18 11:00:00,61.05,61.3,60.99,61.29,446660.0,51.9875,52.2004,51.9364,52.1918,446660.0
2018-01-18 11:30:00,61.29,61.35,61.16,61.35,416069.0,52.1918,52.2429,52.0811,52.2429,416069.0
2018-01-18 12:00:00,61.35,61.43,61.33,61.36,374638.0,52.2429,52.3111,52.2259,52.2515,374638.0
2018-01-18 12:30:00,61.36,61.42,61.26,61.26,198669.0,52.2515,52.3025,52.1663,52.1663,198669.0
2018-01-18 13:00:00,61.27,61.32,61.22,61.26,295757.0,52.1748,52.2174,52.1322,52.1663,295757.0
2018-01-18 13:30:00,61.25,61.28,61.2,61.25,198215.0,52.1578,52.1833,52.1152,52.1578,198215.0
2018-01-18 14:00:00,61.26,61.3,61.19,61.27,338148.0,52.1663,52.2004,52.1067,52.1748,338148.0
2018-01-18 14:30:00,61.26,61.28,61.21,61.24,297459.0,52.1663,52.1833,52.1237,52.1493,297459.0
2018-01-18 15:00:00,61.24,61.25,61.1,61.12,539515.0,52.1493,52.1578,52.03,52.0471,539515.0
2018-01-18 15:30:00,61.12,61.15,61.0,61.11,1607409.0,52.0471,52.0726,51.9449,52.0386,1607409.0
2018-01-19 09:30:00,61.14,61.46,61.0,61.29,1337649.0,52.0641,52.3366,51.9449,52.1918,1337649.0
2018-01-19 10:00:00,61.29,61.29,60.95,61.21,445415.0,52.1918,52.1918,51.9023,52.1237,445415.0
2018-01-19 10:30:00,61.21,61.27,60.96,60.99,455904.0,52.1237,52.1748,51.9108,51.9364,455904.0
2018-01-19 11:00:00,61.0,61.25,60.95,61.16,319281.0,51.9449,52.1578,51.9023,52.0811,319281.0
2018-01-19 11:30:00,61.16,61.17,61.01,61.04,263220.0,52.0811,52.0897,51.9534,51.979,263220.0
2018-01-19 12:00:00,61.04,61.33,60.99,61.27,344376.0,51.979,52.2259,51.9364,52.1748,344376.0
2018-01-19 12:30:00,61.27,61.31,61.15,61.18,175715.0,52.1748,52.2089,52.0726,52.0982,175715.0
2018-01-19 13:00:00,61.19,61.25,61.16,61.16,153113.0,52.1067,52.1578,52.0811,52.0811,153113.0
2018-01-19 13:30:00,61.16,61.25,61.16,61.23,135488.0,52.0811,52.1578,52.0811,52.1408,135488.0
2018-01-19 14:00:00,61.23,61.45,61.22,61.4,506872.0,52.1408,52.3281,52.1322,52.2855,506872.0
2018-01-19 14:30:00,61.4,61.46,61.34,61.4,284186.0,52.2855,52.3366,52.2344,52.2855,284186.0
2018-01-19 15:00:00,61.39,61.41,61.32,61.37,338992.0,52.277,52.294,52.2174,52.26,338992.0
2018-01-19 15:30:00,61.37,61.39,61.19,61.19,1625788.0,52.26,52.277,52.1067,52.1067,1625788.0
2018-01-22 09:30:00,61.04,61.08,60.77,61.0,1121519.0,51.979,52.013,51.749,51.9449,1121519.0
2018-01-22 10:00:00,61.0,61.15,60.86,61.04,788554.0,51.9449,52.0726,51.8257,51.979,788554.0
2018-01-22 10:30:00,61.04,61.13,61.01,61.08,711216.0,51.979,52.0556,51.9534,52.013,711216.0
2018-01-22 11:00:00,61.07,61.16,61.02,61.12,575659.0,52.0045,52.0811,51.9619,52.0471,575659.0
2018-01-22 11:30:00,61.12,61.28,61.12,61.24,783608.0,52.0471,52.1833,52.0471,52.1493,783608.0
2018-01-22 12:00:00,61.24,61.27,61.12,61.19,359396.0,52.1493,52.1748,52.0471,52.1067,359396.0
2018-01-22 12:30:00,61.19,61.26,61.09,61.1,476737.0,52.1067,52.1663,52.0215,52.03,476737.0
2018-01-22 13:00:00,61.1,61.17,61.08,61.08,342190.0,52.03,52.0897,52.013,52.013,342190.0
2018-01-22 13:30:00,61.08,61.16,61.08,61.14,290635.0,52.013,52.0811,52.013,52.0641,290635.0
2018-01-22 14:00:00,61.13,61.36,61.13,61.28,907981.0,52.0556,52.2515,52.0556,52.1833,907981.0
2018-01-22 14:30:00,61.27,61.3,61.17,61.22,329956.0,52.1748,52.2004,52.0897,52.1322,329956.0
2018-01-22 15:00:00,61.22,61.34,61.21,61.28,417148.0,52.1322,52.2344,52.1237,52.1833,417148.0
2018-01-22 15:30:00,61.28,61.47,61.27,61.43,1130666.0,52.1833,52.3451,52.1748,52.3111,1130666.0
2018-01-23 09:30:00,61.29,61.46,61.14,61.42,1092484.0,52.1918,52.3366,52.0641,52.3025,1092484.0
2018-01-23 10:00:00,61.41,61.77,61.39,61.69,1089533.0,52.294,52.6006,52.277,52.5325,1089533.0
2018-01-23 10:30:00,61.69,61.8,61.55,61.76,501661.0,52.5325,52.6261,52.4132,52.5921,501661.0
2018-01-23 11:00:00,61.76,61.78,61.54,61.72,551529.0,52.5921,52.6091,52.4047,52.558,551529.0
2018-01-23 11:30:00,61.72,61.72,61.55,61.64,388504.0,52.558,52.558,52.4132,52.4899,388504.0
2018-01-23 12:00:00,61.64,61.73,61.63,61.69,389616.0,52.4899,52.5665,52.4814,52.5325,389616.0
2018-01-23 12:30:00,61.69,61.71,61.55,61.66,233307.0,52.5325,52.5495,52.4132,52.5069,233307.0
2018-01-23 13:00:00,61.66,61.71,61.62,61.69,276942.0,52.5069,52.5495,52.4729,52.5325,276942.0
2018-01-23 13:30:00,61.69,61.78,61.68,61.77,318661.0,52.5325,52.6091,52.524,52.6006,318661.0
2018-01-23 14:00:00,61.77,61.83,61.69,61.76,445171.0,52.6006,52.6517,52.5325,52.5921,445171.0
2018-01-23 14:30:00,61.76,61.88,61.75,61.86,575830.0,52.5921,52.6943,52.5836,52.6772,575830.0
2018-01-23 15:00:00,61.87,61.88,61.75,61.8,517198.0,52.6857,52.6943,52.5836,52.6261,517198.0
2018-01-23 15:30:00,61.8,61.91,61.69,61.69,1932456.0,52.6261,52.7198,52.5325,52.5325,1932456.0
2018-01-24 09:30:00,61.51,61.86,61.46,61.81,921722.0,52.3792,52.6772,52.3366,52.6347,921722.0
2018-01-24 10:00:00,61.8,61.94,61.71,61.85,480222.0,52.6261,52.7454,52.5495,52.6687,480222.0
2018-01-24 10:30:00,61.84,61.89,61.51,61.57,657984.0,52.6602,52.7028,52.3792,52.4303,657984.0
2018-01-24 11:00:00,61.58,61.64,61.03,61.07,785455.0,52.4388,52.4899,51.9704,52.0045,785455.0
2018-01-24 11:30:00,61.07,61.13,60.91,60.98,709124.0,52.0045,52.0556,51.8683,51.9279,709124.0
2018-01-24 12:00:00,60.99,60.99,60.59,60.64,649064.0,51.9364,51.9364,51.5958,51.6383,649064.0
2018-01-24 12:30:00,60.65,60.72,60.23,60.47,781477.0,51.6468,51.7065,51.2892,51.4936,781477.0
2018-01-24 13:00:00,60.46,60.54,60.27,60.5,821924.0,51.4851,51.5532,51.3233,51.5191,821924.0
2018-01-24 13:30:00,60.51,60.63,60.43,60.63,644485.0,51.5276,51.6298,51.4595,51.6298,644485.0
2018-01-24 14:00:00,60.63,60.84,60.56,60.77,565031.0,51.6298,51.8086,51.5702,51.749,565031.0
2018-01-24 14:30:00,60.77,60.79,60.64,60.67,481570.0,51.749,51.7661,51.6383,51.6639,481570.0
2018-01-24 15:00:00,60.67,60.69,60.57,60.65,633085.0,51.6639,51.6809,51.5787,51.6468,633085.0
2018-01-24 15:30:00,60.65,60.95,60.62,60.83,1777974.0,51.6468,51.9023,51.6213,51.8001,1777974.0
2018-01-25 09:30:00,61.03,61.2,60.4,60.45,1185258.0,51.9704,52.1152,51.434,51.4765,1185258.0
2018-01-25 10:00:00,60.46,60.7,60.41,60.53,680818.0,51.4851,51.6894,51.4425,51.5447,680818.0
2018-01-25 10:30:00,60.53,60.69,60.42,60.61,638814.0,51.5447,51.6809,51.451,51.6128,638814.0
2018-01-25 11:00:00,60.6,60.71,60.4,60.58,508999.0,51.6043,51.6979,51.434,51.5872,508999.0
2018-01-25 11:30:00,60.58,60.68,60.52,60.66,536583.0,51.5872,51.6724,51.5361,51.6554,536583.0
2018-01-25 12:00:00,60.66,60.81,60.64,60.81,723302.0,51.6554,51.7831,51.6383,51.7831,723302.0
2018-01-25 12:30:00,60.81,60.95,60.78,60.8,500805.0,51.7831,51.9023,51.7576,51.7746,500805.0
2018-01-25 13:00:00,60.81,60.81,60.64,60.69,323901.0,51.7831,51.7831,51.6383,51.6809,323901.0
2018-01-25 13:30:00,60.69,60.86,60.65,60.8,391747.0,51.6809,51.8257,51.6468,51.7746,391747.0
2018-01-25 14:00:00,60.8,60.82,60.6,60.78,612145.0,51.7746,51.7916,51.6043,51.7576,612145.0
2018-01-25 14:30:00,60.78,60.89,60.61,60.71,647972.0,51.7576,51.8512,51.6128,51.6979,647972.0
2018-01-25 15:00:00,60.7,60.77,60.6,60.64,844807.0,51.6894,51.749,51.6043,51.6383,844807.0
2018-01-25 15:30:00,60.64,60.72,60.42,60.55,3313754.0,51.6383,51.7065,51.451,51.5617,3313754.0
2018-01-26 09:30:00,57.94,58.17,57.4,57.61,11385513.0,49.3391,49.535,48.8793,49.0581,11385513.0
2018-01-26 10:00:00,57.61,57.9,57.5,57.76,5988205.0,49.0581,49.3051,48.9644,49.1859,5988205.0
2018-01-26 10:30:00,57.77,57.79,57.6,57.65,3047485.0,49.1944,49.2114,49.0496,49.0922,3047485.0
2018-01-26 11:00:00,57.65,57.73,57.57,57.6,2109762.0,49.0922,49.1603,49.0241,49.0496,2109762.0
2018-01-26 11:30:00,57.6,57.65,56.92,56.99,3189489.0,49.0496,49.0922,48.4705,48.5302,3189489.0
2018-01-26 12:00:00,57.0,57.2,56.81,57.04,2430308.0,48.5387,48.709,48.3769,48.5727,2430308.0
2018-01-26 12:30:00,57.04,57.09,56.7,56.83,2756764.0,48.5727,48.6153,48.2832,48.3939,2756764.0
2018-01-26 13:00:00,56.83,56.86,56.55,56.56,1940114.0,48.3939,48.4195,48.1555,48.164,1940114.0
2018-01-26 13:30:00,56.56,57.46,56.55,57.3,2103519.0,48.164,48.9304,48.1555,48.7941,2103519.0
2018-01-26 14:00:00,57.31,57.83,57.27,57.58,2133747.0,48.8027,49.2455,48.7686,49.0326,2133747.0
2018-01-26 14:30:00,57.59,57.85,57.51,57.52,1499094.0,49.0411,49.2625,48.973,48.9815,1499094.0
2018-01-26 15:00:00,57.52,57.81,57.46,57.66,1841126.0,48.9815,49.2284,48.9304,49.1007,1841126.0
2018-01-26 15:30:00,57.66,58.14,57.62,57.95,5610655.0,49.1007,49.5094,49.0666,49.3476,5610655.0
2018-01-29 09:30:00,57.55,58.35,57.4,57.81,2640891.0,49.007,49.6883,48.8793,49.2284,2640891.0
2018-01-29 10:00:00,57.81,57.86,57.41,57.42,1271310.0,49.2284,49.271,48.8878,48.8963,1271310.0
2018-01-29 10:30:00,57.43,57.43,57.13,57.26,1037415.0,48.9048,48.9048,48.6494,48.7601,1037415.0
2018-01-29 11:00:00,57.26,57.39,57.21,57.3,1003620.0,48.7601,48.8708,48.7175,48.7941,1003620.0
2018-01-29 11:30:00,57.3,57.34,57.07,57.18,887672.0,48.7941,48.8282,48.5983,48.692,887672.0
2018-01-29 12:00:00,57.18,57.49,57.1,57.46,855719.0,48.692,48.9559,48.6238,48.9304,855719.0
2018-01-29 12:30:00,57.46,57.46,57.3,57.35,699381.0,48.9304,48.9304,48.7941,48.8367,699381.0
2018-01-29 13:00:00,57.35,57.41,57.13,57.17,688086.0,48.8367,48.8878,48.6494,48.6834,688086.0
2018-01-29 13:30:00,57.17,57.37,57.15,57.2,1070903.0,48.6834,48.8537,48.6664,48.709,1070903.0
2018-01-29 14:00:00,57.19,57.36,57.16,57.16,1007121.0,48.7005,48.8452,48.6749,48.6749,1007121.0
2018-01-29 14:30:00,57.17,57.2,56.99,57.01,1223590.0,48.6834,48.709,48.5302,48.5472,1223590.0
2018-01-29 15:00:00,57.01,57.2,57.0,57.01,1225742.0,48.5472,48.709,48.5387,48.5472,1225742.0
2018-01-29 15:30:00,57.02,57.16,56.97,57.0,2375088.0,48.5557,48.6749,48.5131,48.5387,2375088.0
2018-01-30 09:30:00,56.96,57.22,56.74,57.16,2073511.0,48.5046,48.726,48.3173,48.6749,2073511.0
2018-01-30 10:00:00,57.16,57.47,57.13,57.45,1765265.0,48.6749,48.9389,48.6494,48.9219,1765265.0
2018-01-30 10:30:00,57.45,57.54,57.25,57.46,850390.0,48.9219,48.9985,48.7516,48.9304,850390.0
2018-01-30 11:00:00,57.46,57.46,57.14,57.18,835644.0,48.9304,48.9304,48.6579,48.692,835644.0
2018-01-30 11:30:00,57.19,57.3,57.13,57.16,505979.0,48.7005,48.7941,48.6494,48.6749,505979.0
2018-01-30 12:00:00,57.17,57.21,57.09,57.09,463874.0,48.6834,48.7175,48.6153,48.6153,463874.0
2018-01-30 12:30:00,57.09,57.18,57.03,57.1,495284.0,48.6153,48.692,48.5642,48.6238,495284.0
2018-01-30 13:00:00,57.1,57.13,57.03,57.09,494191.0,48.6238,48.6494,48.5642,48.6153,494191.0
2018-01-30 13:30:00,57.08,57.16,57.06,57.13,569912.0,48.6068,48.6749,48.5898,48.6494,569912.0
2018-01-30 14:00:00,57.12,57.22,57.06,57.2,919476.0,48.6409,48.726,48.5898,48.709,919476.0
2018-01-30 14:30:00,57.2,57.23,57.09,57.21,768994.0,48.709,48.7345,48.6153,48.7175,768994.0
2018-01-30 15:00:00,57.21,57.24,57.14,57.2,890909.0,48.7175,48.743,48.6579,48.709,890909.0
2018-01-30 15:30:00,57.2,57.28,57.15,57.19,1787899.0,48.709,48.7771,48.6664,48.7005,1787899.0
2018-01-31 09:30:00,57.23,57.45,57.08,57.28,1018564.0,48.7345,48.9219,48.6068,48.7771,1018564.0
2018-01-31 10:00:00,57.27,57.38,56.9,56.95,690762.0,48.7686,48.8623,48.4535,48.4961,690762.0
2018-01-31 10:30:00,56.94,57.09,56.94,57.07,697940.0,48.4876,48.6153,48.4876,48.5983,697940.0
2018-01-31 11:00:00,57.09,57.24,57.06,57.15,440059.0,48.6153,48.743,48.5898,48.6664,440059.0
2018-01-31 11:30:00,57.15,57.21,57.11,57.12,471604.0,48.6664,48.7175,48.6323,48.6409,471604.0
2018-01-31 12:00:00,57.11,57.18,57.07,57.12,407453.0,48.6323,48.692,48.5983,48.6409,407453.0
2018-01-31 12:30:00,57.12,57.16,57.07,57.1,340932.0,48.6409,48.6749,48.5983,48.6238,340932.0
2018-01-31 13:00:00,57.09,57.16,56.95,57.13,627341.0,48.6153,48.6749,48.4961,48.6494,627341.0
2018-01-31 13:30:00,57.12,57.15,57.03,57.06,422295.0,48.6409,48.6664,48.5642,48.5898,422295.0
2018-01-31 14:00:00,57.06,57.3,57.03,57.14,988724.0,48.5898,48.7941,48.5642,48.6579,988724.0
2018-01-31 14:30:00,57.14,57.17,57.01,57.13,740651.0,48.6579,48.6834,48.5472,48.6494,740651.0
2018-01-31 15:00:00,57.13,57.16,56.88,56.88,988301.0,48.6494,48.6749,48.4365,48.4365,988301.0
2018-01-31 15:30:00,56.89,57.03,56.7,56.82,2382039.0,48.445,48.5642,48.2832,48.3854,2382039.0
2018-02-01 09:30:00,56.28,56.42,55.89,56.24,1620821.0,47.9256,48.0448,47.5934,47.8915,1620821.0
2018-02-01 10:00:00,56.24,56.33,56.1,56.22,1198608.0,47.8915,47.9681,47.7723,47.8745,1198608.0
2018-02-01 10:30:00,56.22,56.26,56.03,56.13,796286.0,47.8745,47.9085,47.7127,47.7978,796286.0
2018-02-01 11:00:00,56.12,56.17,55.94,55.98,949558.0,47.7893,47.8319,47.636,47.6701,949558.0
2018-02-01 11:30:00,55.98,56.32,55.97,56.29,984007.0,47.6701,47.9596,47.6616,47.9341,984007.0
2018-02-01 12:00:00,56.29,56.3,56.07,56.15,706895.0,47.9341,47.9426,47.7467,47.8148,706895.0
2018-02-01 12:30:00,56.15,56.21,56.11,56.19,502137.0,47.8148,47.8659,47.7808,47.8489,502137.0
2018-02-01 13:00:00,56.19,56.21,56.06,56.13,739456.0,47.8489,47.8659,47.7382,47.7978,739456.0
2018-02-01 13:30:00,56.14,56.2,56.08,56.19,581927.0,47.8063,47.8574,47.7552,47.8489,581927.0
2018-02-01 14:00:00,56.2,56.24,55.97,56.0,896873.0,47.8574,47.8915,47.6616,47.6871,896873.0
2018-02-01 14:30:00,56.0,56.27,55.97,56.23,835528.0,47.6871,47.917,47.6616,47.883,835528.0
2018-02-01 15:00:00,56.22,56.37,56.22,56.28,666071.0,47.8745,48.0022,47.8745,47.9256,666071.0
2018-02-01 15:30:00,56.27,56.28,55.94,55.99,2316745.0,47.917,47.9256,47.636,47.6786,2316745.0
2018-02-02 09:30:00,55.9,56.32,55.79,56.02,1657257.0,47.602,47.9596,47.5083,47.7041,1657257.0
2018-02-02 10:00:00,56.01,56.07,55.81,55.95,1590062.0,47.6956,47.7467,47.5253,47.6445,1590062.0
2018-02-02 10:30:00,55.96,56.06,55.88,55.95,818387.0,47.6531,47.7382,47.5849,47.6445,818387.0
2018-02-02 11:00:00,55.95,55.96,55.84,55.86,622960.0,47.6445,47.6531,47.5509,47.5679,622960.0
2018-02-02 11:30:00,55.85,55.88,55.7,55.83,882121.0,47.5594,47.5849,47.4316,47.5424,882121.0
2018-02-02 12:00:00,55.84,56.06,55.82,56.02,1011597.0,47.5509,47.7382,47.5338,47.7041,1011597.0
2018-02-02 12:30:00,56.02,56.11,55.95,56.06,736791.0,47.7041,47.7808,47.6445,47.7382,736791.0
2018-02-02 13:00:00,56.06,56.08,55.85,55.89,574749.0,47.7382,47.7552,47.5594,47.5934,574749.0
2018-02-02 13:30:00,55.9,55.99,55.81,55.87,499768.0,47.602,47.6786,47.5253,47.5764,499768.0
2018-02-02 14:00:00,55.88,55.93,55.81,55.85,557400.0,47.5849,47.6275,47.5253,47.5594,557400.0
2018-02-02 14:30:00,55.84,55.91,55.77,55.81,831436.0,47.5509,47.6105,47.4913,47.5253,831436.0
2018-02-02 15:00:00,55.81,55.87,55.72,55.8,1068229.0,47.5253,47.5764,47.4487,47.5168,1068229.0
2018-02-02 15:30:00,55.8,55.87,55.73,55.77,2305023.0,47.5168,47.5764,47.4572,47.4913,2305023.0
2018-02-05 09:30:00,55.53,55.94,55.53,55.7,1087459.0,47.2869,47.636,47.2869,47.4316,1087459.0
2018-02-05 10:00:00,55.7,56.2,55.65,56.16,1120207.0,47.4316,47.8574,47.3891,47.8234,1120207.0
2018-02-05 10:30:00,56.15,56.16,55.91,55.97,727199.0,47.8148,47.8234,47.6105,47.6616,727199.0
2018-02-05 11:00:00,55.98,56.26,55.93,56.07,812709.0,47.6701,47.9085,47.6275,47.7467,812709.0
2018-02-05 11:30:00,56.07,56.11,55.97,56.0,548992.0,47.7467,47.7808,47.6616,47.6871,548992.0
2018-02-05 12:00:00,56.0,56.0,55.73,55.79,476318.0,47.6871,47.6871,47.4572,47.5083,476318.0
2018-02-05 12:30:00,55.78,55.93,55.77,55.82,473670.0,47.4998,47.6275,47.4913,47.5338,473670.0
2018-02-05 13:00:00,55.82,55.82,55.55,55.65,839566.0,47.5338,47.5338,47.3039,47.3891,839566.0
2018-02-05 13:30:00,55.66,55.83,55.61,55.8,727673.0,47.3976,47.5424,47.355,47.5168,727673.0
2018-02-05 14:00:00,55.8,55.81,55.51,55.55,583961.0,47.5168,47.5253,47.2699,47.3039,583961.0
2018-02-05 14:30:00,55.55,55.56,55.23,55.23,783086.0,47.3039,47.3124,47.0314,47.0314,783086.0
2018-02-05 15:00:00,55.23,55.31,54.57,55.17,1848189.0,47.0314,47.0995,46.4694,46.9803,1848189.0
2018-02-05 15:30:00,55.17,55.26,54.67,54.67,3102795.0,46.9803,47.057,46.5545,46.5545,3102795.0
2018-02-06 09:30:00,53.76,56.06,53.56,55.6,2944968.0,45.7796,47.7382,45.6093,47.3465,2944968.0
2018-02-06 10:00:00,55.63,55.92,54.66,54.77,1821207.0,47.372,47.619,46.546,46.6397,1821207.0
2018-02-06 10:30:00,54.75,55.07,54.35,54.72,1030158.0,46.6227,46.8952,46.282,46.5971,1030158.0
2018-02-06 11:00:00,54.73,54.91,54.53,54.67,923995.0,46.6056,46.7589,46.4353,46.5545,923995.0
2018-02-06 11:30:00,54.65,54.9,54.4,54.8,858347.0,46.5375,46.7504,46.3246,46.6652,858347.0
2018-02-06 12:00:00,54.81,55.23,54.81,55.22,673895.0,46.6738,47.0314,46.6738,47.0229,673895.0
2018-02-06 12:30:00,55.22,55.29,54.83,54.89,758615.0,47.0229,47.0825,46.6908,46.7419,758615.0
2018-02-06 13:00:00,54.88,54.94,54.66,54.85,609801.0,46.7334,46.7845,46.546,46.7078,609801.0
2018-02-06 13:30:00,54.84,54.85,54.49,54.54,543854.0,46.6993,46.7078,46.4013,46.4438,543854.0
2018-02-06 14:00:00,54.54,54.87,54.54,54.66,879561.0,46.4438,46.7249,46.4438,46.546,879561.0
2018-02-06 14:30:00,54.66,55.38,54.62,55.34,879401.0,46.546,47.1592,46.512,47.1251,879401.0
2018-02-06 15:00:00,55.34,55.69,55.26,55.46,953707.0,47.1251,47.4231,47.057,47.2273,953707.0
2018-02-06 15:30:00,55.46,55.74,55.32,55.62,1803801.0,47.2273,47.4657,47.1081,47.3635,1803801.0
2018-02-07 09:30:00,55.08,55.43,54.85,55.14,1222622.0,47.1621,47.4617,46.9651,47.2134,1222622.0
2018-02-07 10:00:00,55.15,55.37,55.01,55.17,661172.0,47.222,47.4104,47.1021,47.2391,661172.0
2018-02-07 10:30:00,55.17,55.3,55.04,55.11,704232.0,47.2391,47.3504,47.1278,47.1877,704232.0
2018-02-07 11:00:00,55.12,55.34,54.99,55.01,899995.0,47.1963,47.3847,47.085,47.1021,899995.0
2018-02-07 11:30:00,55.01,55.06,54.96,55.0,715117.0,47.1021,47.1449,47.0593,47.0936,715117.0
2018-02-07 12:00:00,55.01,55.12,54.95,55.01,470577.0,47.1021,47.1963,47.0507,47.1021,470577.0
2018-02-07 12:30:00,55.01,55.05,54.92,54.97,650699.0,47.1021,47.1364,47.0251,47.0679,650699.0
2018-02-07 13:00:00,54.98,55.04,54.56,54.73,1272684.0,47.0764,47.1278,46.7168,46.8624,1272684.0
2018-02-07 13:30:00,54.71,54.84,54.61,54.82,723441.0,46.8452,46.9566,46.7596,46.9394,723441.0
2018-02-07 14:00:00,54.82,54.85,54.63,54.85,735237.0,46.9394,46.9651,46.7767,46.9651,735237.0
2018-02-07 14:30:00,54.85,54.95,54.55,54.75,600339.0,46.9651,47.0507,46.7082,46.8795,600339.0
2018-02-07 15:00:00,54.74,54.86,54.69,54.86,1037187.0,46.8709,46.9737,46.8281,46.9737,1037187.0
2018-02-07 15:30:00,54.86,55.0,54.44,54.46,1837537.0,46.9737,47.0936,46.6141,46.6312,1837537.0
2018-02-08 09:30:00,54.5,54.57,54.27,54.51,1084709.0,46.6654,46.7254,46.4685,46.674,1084709.0
2018-02-08 10:00:00,54.52,54.68,54.37,54.55,1066710.0,46.6826,46.8196,46.5541,46.7082,1066710.0
2018-02-08 10:30:00,54.55,54.55,54.27,54.39,782458.0,46.7082,46.7082,46.4685,46.5712,782458.0
2018-02-08 11:00:00,54.38,54.51,54.25,54.34,945165.0,46.5627,46.674,46.4514,46.5284,945165.0
2018-02-08 11:30:00,54.35,54.51,54.27,54.38,905610.0,46.537,46.674,46.4685,46.5627,905610.0
2018-02-08 12:00:00,54.38,54.44,54.24,54.28,836356.0,46.5627,46.6141,46.4428,46.4771,836356.0
2018-02-08 12:30:00,54.29,54.36,54.0,54.18,989171.0,46.4856,46.5456,46.2373,46.3914,989171.0
2018-02-08 13:00:00,54.18,54.54,54.12,54.28,1059496.0,46.3914,46.6997,46.3401,46.4771,1059496.0
2018-02-08 13:30:00,54.28,54.64,54.23,54.59,980126.0,46.4771,46.7853,46.4342,46.7425,980126.0
2018-02-08 14:00:00,54.58,54.79,54.4,54.65,1180123.0,46.7339,46.9137,46.5798,46.7939,1180123.0
2018-02-08 14:30:00,54.65,54.69,54.45,54.5,1158023.0,46.7939,46.8281,46.6226,46.6654,1158023.0
2018-02-08 15:00:00,54.5,54.67,54.39,54.55,1121212.0,46.6654,46.811,46.5712,46.7082,1121212.0
2018-02-08 15:30:00,54.54,54.61,53.75,53.76,2380876.0,46.6997,46.7596,46.0233,46.0318,2380876.0
2018-02-09 09:30:00,54.2,54.97,54.15,54.8,1964742.0,46.4086,47.0679,46.3657,46.9223,1964742.0
2018-02-09 10:00:00,54.81,55.06,54.66,54.8,1365188.0,46.9309,47.1449,46.8024,46.9223,1365188.0
2018-02-09 10:30:00,54.81,54.87,54.47,54.86,1188740.0,46.9309,46.9822,46.6397,46.9737,1188740.0
2018-02-09 11:00:00,54.87,54.96,54.53,54.59,845557.0,46.9822,47.0593,46.6911,46.7425,845557.0
2018-02-09 11:30:00,54.58,54.61,54.19,54.21,812528.0,46.7339,46.7596,46.4,46.4171,812528.0
2018-02-09 12:00:00,54.21,54.28,53.94,54.01,1089676.0,46.4171,46.4771,46.1859,46.2459,1089676.0
2018-02-09 12:30:00,54.03,54.11,53.74,53.97,1077386.0,46.263,46.3315,46.0147,46.2116,1077386.0
2018-02-09 13:00:00,53.97,54.01,53.65,53.75,874136.0,46.2116,46.2459,45.9376,46.0233,874136.0
2018-02-09 13:30:00,53.74,54.19,53.65,53.91,1183623.0,46.0147,46.4,45.9376,46.1603,1183623.0
2018-02-09 14:00:00,53.9,54.71,53.89,54.42,1429662.0,46.1517,46.8452,46.1431,46.5969,1429662.0
2018-02-09 14:30:00,54.44,54.51,54.25,54.3,970790.0,46.6141,46.674,46.4514,46.4942,970790.0
2018-02-09 15:00:00,54.3,54.56,53.89,54.45,1255556.0,46.4942,46.7168,46.1431,46.6226,1255556.0
2018-02-09 15:30:00,54.46,54.89,54.44,54.57,2867003.0,46.6312,46.9994,46.6141,46.7254,2867003.0
2018-02-12 09:30:00,54.86,55.19,54.84,54.88,1354123.0,46.9737,47.2562,46.9566,46.9908,1354123.0
2018-02-12 10:00:00,54.89,54.99,54.55,54.68,747831.0,46.9994,47.085,46.7082,46.8196,747831.0
2018-02-12 10:30:00,54.7,54.91,54.59,54.91,637303.0,46.8367,47.0165,46.7425,47.0165,637303.0
2018-02-12 11:00:00,54.91,55.19,54.8,55.13,596569.0,47.0165,47.2562,46.9223,47.2049,596569.0
2018-02-12 11:30:00,55.13,55.46,55.09,55.41,513276.0,47.2049,47.4874,47.1706,47.4446,513276.0
2018-02-12 12:00:00,55.41,55.73,55.3,55.6,688925.0,47.4446,47.7186,47.3504,47.6073,688925.0
2018-02-12 12:30:00,55.6,55.64,55.44,55.46,341990.0,47.6073,47.6416,47.4703,47.4874,341990.0
2018-02-12 13:00:00,55.46,55.49,55.3,55.36,281476.0,47.4874,47.5131,47.3504,47.4018,281476.0
2018-02-12 13:30:00,55.36,55.5,55.24,55.48,395901.0,47.4018,47.5217,47.2991,47.5046,395901.0
2018-02-12 14:00:00,55.48,55.5,55.35,55.41,477660.0,47.5046,47.5217,47.3932,47.4446,477660.0
2018-02-12 14:30:00,55.41,55.63,55.41,55.46,411790.0,47.4446,47.633,47.4446,47.4874,411790.0
2018-02-12 15:00:00,55.46,55.69,55.45,55.62,527132.0,47.4874,47.6844,47.4789,47.6244,527132.0
2018-02-12 15:30:00,55.62,55.66,55.22,55.39,1377970.0,47.6244,47.6587,47.2819,47.4275,1377970.0
2018-02-13 09:30:00,55.25,55.33,55.04,55.22,778687.0,47.3076,47.3761,47.1278,47.2819,778687.0
2018-02-13 10:00:00,55.22,55.33,55.02,55.1,475902.0,47.2819,47.3761,47.1107,47.1792,475902.0
2018-02-13 10:30:00,55.1,55.29,55.03,55.22,373565.0,47.1792,47.3419,47.1192,47.2819,373565.0
2018-02-13 11:00:00,55.23,55.37,55.12,55.31,597731.0,47.2905,47.4104,47.1963,47.359,597731.0
2018-02-13 11:30:00,55.31,55.4,55.25,55.33,294156.0,47.359,47.4361,47.3076,47.3761,294156.0
2018-02-13 12:00:00,55.33,55.38,55.27,55.31,280036.0,47.3761,47.4189,47.3247,47.359,280036.0
2018-02-13 12:30:00,55.3,55.37,55.22,55.27,355253.0,47.3504,47.4104,47.2819,47.3247,355253.0
2018-02-13 13:00:00,55.28,55.57,55.23,55.52,339265.0,47.3333,47.5816,47.2905,47.5388,339265.0
2018-02-13 13:30:00,55.52,55.65,55.49,55.55,332880.0,47.5388,47.6501,47.5131,47.5645,332880.0
2018-02-13 14:00:00,55.55,55.69,55.53,55.61,275349.0,47.5645,47.6844,47.5474,47.6159,275349.0
2018-02-13 14:30:00,55.6,55.72,55.57,55.7,353729.0,47.6073,47.7101,47.5816,47.6929,353729.0
2018-02-13 15:00:00,55.7,55.7,55.56,55.64,947345.0,47.6929,47.6929,47.5731,47.6416,947345.0
2018-02-13 15:30:00,55.63,55.72,55.55,55.68,1542199.0,47.633,47.7101,47.5645,47.6758,1542199.0
2018-02-14 09:30:00,55.38,55.76,55.29,55.58,1065442.0,47.4189,47.7443,47.3419,47.5902,1065442.0
2018-02-14 10:00:00,55.58,55.96,55.52,55.8,751560.0,47.5902,47.9156,47.5388,47.7786,751560.0
2018-02-14 10:30:00,55.81,55.97,55.68,55.93,733960.0,47.7871,47.9241,47.6758,47.8899,733960.0
2018-02-14 11:00:00,55.93,56.02,55.68,55.92,807792.0,47.8899,47.9669,47.6758,47.8813,807792.0
2018-02-14 11:30:00,55.93,56.03,55.79,55.9,648160.0,47.8899,47.9755,47.77,47.8642,648160.0
2018-02-14 12:00:00,55.91,56.09,55.9,56.08,539284.0,47.8727,48.0269,47.8642,48.0183,539284.0
2018-02-14 12:30:00,56.07,56.3,56.04,56.3,526152.0,48.0097,48.2067,47.9841,48.2067,526152.0
2018-02-14 13:00:00,56.29,56.54,56.27,56.45,751622.0,48.1981,48.4122,48.181,48.3351,751622.0
2018-02-14 13:30:00,56.46,56.58,56.36,56.58,660060.0,48.3437,48.4464,48.2581,48.4464,660060.0
2018-02-14 14:00:00,56.58,56.68,56.53,56.53,829044.0,48.4464,48.5321,48.4036,48.4036,829044.0
2018-02-14 14:30:00,56.53,56.7,56.51,56.59,633536.0,48.4036,48.5492,48.3865,48.455,633536.0
2018-02-14 15:00:00,56.6,56.69,56.24,56.25,929378.0,48.4636,48.5406,48.1553,48.1639,929378.0
2018-02-14 15:30:00,56.25,56.28,55.98,56.0,1902000.0,48.1639,48.1896,47.9327,47.9498,1902000.0
2018-02-15 09:30:00,56.36,56.83,56.16,56.66,916890.0,48.2581,48.6605,48.0868,48.5149,916890.0
2018-02-15 10:00:00,56.65,56.74,56.16,56.18,777146.0,48.5064,48.5834,48.0868,48.1039,777146.0
2018-02-15 10:30:00,56.18,56.22,55.95,56.07,844986.0,48.1039,48.1382,47.907,48.0097,844986.0
2018-02-15 11:00:00,56.06,56.12,55.9,56.06,545470.0,48.0012,48.0526,47.8642,48.0012,545470.0
2018-02-15 11:30:00,56.06,56.26,56.01,56.11,401171.0,48.0012,48.1724,47.9584,48.044,401171.0
2018-02-15 12:00:00,56.11,56.18,56.06,56.12,282885.0,48.044,48.1039,48.0012,48.0526,282885.0
2018-02-15 12:30:00,56.11,56.19,56.08,56.18,368244.0,48.044,48.1125,48.0183,48.1039,368244.0
2018-02-15 13:00:00,56.17,56.44,56.16,56.39,533357.0,48.0954,48.3266,48.0868,48.2837,533357.0
2018-02-15 13:30:00,56.39,56.56,56.37,56.56,351704.0,48.2837,48.4293,48.2666,48.4293,351704.0
2018-02-15 14:00:00,56.55,56.67,56.52,56.56,379986.0,48.4207,48.5235,48.3951,48.4293,379986.0
2018-02-15 14:30:00,56.55,56.67,56.52,56.65,298570.0,48.4207,48.5235,48.3951,48.5064,298570.0
2018-02-15 15:00:00,56.65,56.73,56.53,56.56,463562.0,48.5064,48.5749,48.4036,48.4293,463562.0
2018-02-15 15:30:00,56.55,56.59,56.29,56.59,1398347.0,48.4207,48.455,48.1981,48.455,1398347.0
2018-02-16 09:30:00,56.65,57.05,56.55,56.7,1507559.0,48.5064,48.8489,48.4207,48.5492,1507559.0
2018-02-16 10:00:00,56.71,56.84,56.58,56.68,556124.0,48.5577,48.6691,48.4464,48.5321,556124.0
2018-02-16 10:30:00,56.68,56.87,56.61,56.78,410046.0,48.5321,48.6947,48.4721,48.6177,410046.0
2018-02-16 11:00:00,56.78,56.88,56.66,56.66,275600.0,48.6177,48.7033,48.5149,48.5149,275600.0
2018-02-16 11:30:00,56.66,56.7,56.45,56.48,614205.0,48.5149,48.5492,48.3351,48.3608,614205.0
2018-02-16 12:00:00,56.48,56.83,56.47,56.83,827529.0,48.3608,48.6605,48.3522,48.6605,827529.0
2018-02-16 12:30:00,56.83,56.88,56.7,56.84,486426.0,48.6605,48.7033,48.5492,48.6691,486426.0
2018-02-16 13:00:00,56.85,56.88,56.66,56.67,387680.0,48.6776,48.7033,48.5149,48.5235,387680.0
2018-02-16 13:30:00,56.68,56.77,56.59,56.61,381316.0,48.5321,48.6091,48.455,48.4721,381316.0
2018-02-16 14:00:00,56.62,56.69,56.34,56.43,534861.0,48.4807,48.5406,48.2409,48.318,534861.0
2018-02-16 14:30:00,56.44,56.55,56.39,56.44,493070.0,48.3266,48.4207,48.2837,48.3266,493070.0
2018-02-16 15:00:00,56.44,56.52,56.4,56.48,460251.0,48.3266,48.3951,48.2923,48.3608,460251.0
2018-02-16 15:30:00,56.47,56.65,56.41,56.46,1237387.0,48.3522,48.5064,48.3009,48.3437,1237387.0
2018-02-20 09:30:00,56.29,56.54,55.89,55.97,1192661.0,48.1981,48.4122,47.8556,47.9241,1192661.0
2018-02-20 10:00:00,55.96,56.12,55.91,56.11,522625.0,47.9156,48.0526,47.8727,48.044,522625.0
2018-02-20 10:30:00,56.11,56.19,55.93,55.98,413050.0,48.044,48.1125,47.8899,47.9327,413050.0
2018-02-20 11:00:00,55.99,56.16,55.97,56.16,363425.0,47.9412,48.0868,47.9241,48.0868,363425.0
2018-02-20 11:30:00,56.16,56.27,56.08,56.24,374693.0,48.0868,48.181,48.0183,48.1553,374693.0
2018-02-20 12:00:00,56.25,56.43,56.23,56.37,289292.0,48.1639,48.318,48.1467,48.2666,289292.0
2018-02-20 12:30:00,56.38,56.51,56.35,56.4,329223.0,48.2752,48.3865,48.2495,48.2923,329223.0
2018-02-20 13:00:00,56.39,56.42,56.17,56.17,242617.0,48.2837,48.3094,48.0954,48.0954,242617.0
2018-02-20 13:30:00,56.17,56.24,56.08,56.21,315692.0,48.0954,48.1553,48.0183,48.1296,315692.0
2018-02-20 14:00:00,56.22,56.24,55.96,56.0,531743.0,48.1382,48.1553,47.9156,47.9498,531743.0
2018-02-20 14:30:00,56.0,56.13,55.97,55.98,358113.0,47.9498,48.0611,47.9241,47.9327,358113.0
2018-02-20 15:00:00,55.99,56.04,55.83,56.02,679524.0,47.9412,47.9841,47.8042,47.9669,679524.0
2018-02-20 15:30:00,56.02,56.08,55.95,55.97,1029200.0,47.9669,48.0183,47.907,47.9241,1029200.0
2018-02-21 09:30:00,55.93,56.25,55.86,56.11,799338.0,47.8899,48.1639,47.8299,48.044,799338.0
2018-02-21 10:00:00,56.11,56.11,55.91,55.93,525051.0,48.044,48.044,47.8727,47.8899,525051.0
2018-02-21 10:30:00,55.94,56.08,55.93,56.03,390027.0,47.8984,48.0183,47.8899,47.9755,390027.0
2018-02-21 11:00:00,56.04,56.21,56.03,56.09,387428.0,47.9841,48.1296,47.9755,48.0269,387428.0
2018-02-21 11:30:00,56.09,56.25,56.07,56.23,261120.0,48.0269,48.1639,48.0097,48.1467,261120.0
2018-02-21 12:00:00,56.23,56.24,56.04,56.08,215424.0,48.1467,48.1553,47.9841,48.0183,215424.0
2018-02-21 12:30:00,56.08,56.32,56.06,56.32,208892.0,48.0183,48.2238,48.0012,48.2238,208892.0
2018-02-21 13:00:00,56.33,56.48,56.29,56.44,394500.0,48.2324,48.3608,48.1981,48.3266,394500.0
2018-02-21 13:30:00,56.45,56.57,56.42,56.51,363128.0,48.3351,48.4379,48.3094,48.3865,363128.0
2018-02-21 14:00:00,56.51,56.74,56.47,56.61,447551.0,48.3865,48.5834,48.3522,48.4721,447551.0
2018-02-21 14:30:00,56.61,56.7,56.47,56.58,327618.0,48.4721,48.5492,48.3522,48.4464,327618.0
2018-02-21 15:00:00,56.59,56.59,56.3,56.42,631281.0,48.455,48.455,48.2067,48.3094,631281.0
2018-02-21 15:30:00,56.42,56.48,56.1,56.1,987061.0,48.3094,48.3608,48.0354,48.0354,987061.0
2018-02-22 09:30:00,55.95,56.14,55.75,55.85,1133403.0,47.907,48.0697,47.7357,47.8214,1133403.0
2018-02-22 10:00:00,55.85,55.94,55.61,55.72,836915.0,47.8214,47.8984,47.6159,47.7101,836915.0
2018-02-22 10:30:00,55.72,55.93,55.72,55.78,509763.0,47.7101,47.8899,47.7101,47.7614,509763.0
2018-02-22 11:00:00,55.79,55.84,55.75,55.77,476138.0,47.77,47.8128,47.7357,47.7529,476138.0
2018-02-22 11:30:00,55.77,55.77,55.66,55.69,503129.0,47.7529,47.7529,47.6587,47.6844,503129.0
2018-02-22 12:00:00,55.7,55.76,55.67,55.71,397010.0,47.6929,47.7443,47.6672,47.7015,397010.0
2018-02-22 12:30:00,55.71,55.72,55.51,55.51,508536.0,47.7015,47.7101,47.5302,47.5302,508536.0
2018-02-22 13:00:00,55.52,55.63,55.38,55.48,518251.0,47.5388,47.633,47.4189,47.5046,518251.0
2018-02-22 13:30:00,55.49,55.65,55.41,55.58,382498.0,47.5131,47.6501,47.4446,47.5902,382498.0
2018-02-22 14:00:00,55.58,55.65,55.54,55.63,471481.0,47.5902,47.6501,47.5559,47.633,471481.0
2018-02-22 14:30:00,55.64,55.65,55.39,55.4,387528.0,47.6416,47.6501,47.4275,47.4361,387528.0
2018-02-22 15:00:00,55.4,55.52,55.3,55.43,619704.0,47.4361,47.5388,47.3504,47.4617,619704.0
2018-02-22 15:30:00,55.44,55.47,55.26,55.4,1815919.0,47.4703,47.496,47.3162,47.4361,1815919.0
2018-02-23 09:30:00,55.65,55.77,54.81,54.96,2137729.0,47.6501,47.7529,46.9309,47.0593,2137729.0
2018-02-23 10:00:00,54.96,55.05,54.8,55.02,1170830.0,47.0593,47.1364,46.9223,47.1107,1170830.0
2018-02-23 10:30:00,55.02,55.19,54.93,55.17,858442.0,47.1107,47.2562,47.0336,47.2391,858442.0
2018-02-23 11:00:00,55.18,55.5,55.18,55.46,669066.0,47.2477,47.5217,47.2477,47.4874,669066.0
2018-02-23 11:30:00,55.45,55.71,55.43,55.63,520772.0,47.4789,47.7015,47.4617,47.633,520772.0
2018-02-23 12:00:00,55.63,55.82,55.53,55.66,391799.0,47.633,47.7957,47.5474,47.6587,391799.0
2018-02-23 12:30:00,55.67,55.82,55.62,55.78,337791.0,47.6672,47.7957,47.6244,47.7614,337791.0
2018-02-23 13:00:00,55.78,55.92,55.73,55.86,327568.0,47.7614,47.8813,47.7186,47.8299,327568.0
2018-02-23 13:30:00,55.87,55.99,55.82,55.98,382814.0,47.8385,47.9412,47.7957,47.9327,382814.0
2018-02-23 14:00:00,55.99,56.07,55.9,56.02,458589.0,47.9412,48.0097,47.8642,47.9669,458589.0
2018-02-23 14:30:00,56.03,56.12,55.96,56.08,354216.0,47.9755,48.0526,47.9156,48.0183,354216.0
2018-02-23 15:00:00,56.09,56.14,56.03,56.09,400107.0,48.0269,48.0697,47.9755,48.0269,400107.0
2018-02-23 15:30:00,56.1,56.15,55.98,56.15,1130981.0,48.0354,48.0782,47.9327,48.0782,1130981.0
2018-02-26 09:30:00,56.45,56.75,56.32,56.68,870893.0,48.3351,48.592,48.2238,48.5321,870893.0
2018-02-26 10:00:00,56.67,56.81,56.66,56.69,598422.0,48.5235,48.6434,48.5149,48.5406,598422.0
2018-02-26 10:30:00,56.69,56.72,56.53,56.54,307248.0,48.5406,48.5663,48.4036,48.4122,307248.0
2018-02-26 11:00:00,56.55,56.77,56.52,56.74,315383.0,48.4207,48.6091,48.3951,48.5834,315383.0
2018-02-26 11:30:00,56.73,56.77,56.66,56.75,358260.0,48.5749,48.6091,48.5149,48.592,358260.0
2018-02-26 12:00:00,56.74,56.96,56.74,56.93,376057.0,48.5834,48.7718,48.5834,48.7461,376057.0
2018-02-26 12:30:00,56.93,57.17,56.9,57.11,551201.0,48.7461,48.9516,48.7204,48.9002,551201.0
2018-02-26 13:00:00,57.11,57.28,57.1,57.27,503800.0,48.9002,49.0458,48.8917,49.0372,503800.0
2018-02-26 13:30:00,57.26,57.29,57.14,57.21,600748.0,49.0287,49.0544,48.9259,48.9859,600748.0
2018-02-26 14:00:00,57.2,57.24,56.6,57.1,275041.0,48.9773,49.0116,48.4636,48.8917,275041.0
2018-02-26 14:30:00,57.1,57.14,57.03,57.11,291807.0,48.8917,48.9259,48.8317,48.9002,291807.0
2018-02-26 15:00:00,57.11,57.32,57.1,57.31,429066.0,48.9002,49.0801,48.8917,49.0715,429066.0
2018-02-26 15:30:00,57.31,57.35,57.07,57.17,1532568.0,49.0715,49.1057,48.866,48.9516,1532568.0
2018-02-27 09:30:00,57.29,57.64,57.28,57.42,937149.0,49.0544,49.3541,49.0458,49.1657,937149.0
2018-02-27 10:00:00,57.41,57.51,57.26,57.27,361790.0,49.1571,49.2427,49.0287,49.0372,361790.0
2018-02-27 10:30:00,57.26,57.3,56.76,56.83,615052.0,49.0287,49.0629,48.6006,48.6605,615052.0
2018-02-27 11:00:00,56.82,56.97,56.72,56.76,383524.0,48.6519,48.7804,48.5663,48.6006,383524.0
2018-02-27 11:30:00,56.76,56.9,56.72,56.79,337132.0,48.6006,48.7204,48.5663,48.6262,337132.0
2018-02-27 12:00:00,56.79,56.88,56.7,56.82,275005.0,48.6262,48.7033,48.5492,48.6519,275005.0
2018-02-27 12:30:00,56.82,56.9,56.77,56.89,247582.0,48.6519,48.7204,48.6091,48.7119,247582.0
2018-02-27 13:00:00,56.89,56.99,56.83,56.89,367955.0,48.7119,48.7975,48.6605,48.7119,367955.0
2018-02-27 13:30:00,56.89,56.95,56.84,56.86,364004.0,48.7119,48.7632,48.6691,48.6862,364004.0
2018-02-27 14:00:00,56.87,56.9,56.78,56.87,478848.0,48.6947,48.7204,48.6177,48.6947,478848.0
2018-02-27 14:30:00,56.87,56.99,56.81,56.87,512611.0,48.6947,48.7975,48.6434,48.6947,512611.0
2018-02-27 15:00:00,56.86,56.88,56.71,56.8,623224.0,48.6862,48.7033,48.5577,48.6348,623224.0
2018-02-27 15:30:00,56.79,56.91,56.56,56.57,1484810.0,48.6262,48.729,48.4293,48.4379,1484810.0
2018-02-28 09:30:00,56.84,57.5,56.83,57.47,862689.0,48.6691,49.2342,48.6605,49.2085,862689.0
2018-02-28 10:00:00,57.47,57.69,57.32,57.68,700311.0,49.2085,49.3969,49.0801,49.3883,700311.0
2018-02-28 10:30:00,57.69,57.8,57.5,57.58,586535.0,49.3969,49.491,49.2342,49.3027,586535.0
2018-02-28 11:00:00,57.59,57.65,57.53,57.64,571545.0,49.3112,49.3626,49.2599,49.3541,571545.0
2018-02-28 11:30:00,57.63,57.67,57.41,57.64,501121.0,49.3455,49.3797,49.1571,49.3541,501121.0
2018-02-28 12:00:00,57.64,57.73,57.58,57.65,404861.0,49.3541,49.4311,49.3027,49.3626,404861.0
2018-02-28 12:30:00,57.65,57.8,57.59,57.79,507051.0,49.3626,49.491,49.3112,49.4825,507051.0
2018-02-28 13:00:00,57.78,57.86,57.72,57.86,354689.0,49.4739,49.5424,49.4225,49.5424,354689.0
2018-02-28 13:30:00,57.85,57.87,57.69,57.84,474360.0,49.5339,49.551,49.3969,49.5253,474360.0
2018-02-28 14:00:00,57.84,57.92,57.79,57.8,432320.0,49.5253,49.5938,49.4825,49.491,432320.0
2018-02-28 14:30:00,57.8,57.8,57.54,57.57,502393.0,49.491,49.491,49.2684,49.2941,502393.0
2018-02-28 15:00:00,57.57,57.62,57.46,57.52,772556.0,49.2941,49.3369,49.1999,49.2513,772556.0
2018-02-28 15:30:00,57.53,57.53,57.1,57.11,1672487.0,49.2599,49.2599,48.8917,48.9002,1672487.0
2018-03-01 09:30:00,57.03,57.27,56.86,56.94,897534.0,48.8317,49.0372,48.6862,48.7547,897534.0
2018-03-01 10:00:00,56.94,57.26,56.89,57.26,673827.0,48.7547,49.0287,48.7119,49.0287,673827.0
2018-03-01 10:30:00,57.26,57.56,57.0,57.03,451449.0,49.0287,49.2856,48.8061,48.8317,451449.0
2018-03-01 11:00:00,57.04,57.14,56.91,56.96,477798.0,48.8403,48.9259,48.729,48.7718,477798.0
2018-03-01 11:30:00,56.96,57.28,56.92,57.21,345633.0,48.7718,49.0458,48.7376,48.9859,345633.0
2018-03-01 12:00:00,57.22,57.25,56.83,56.87,417909.0,48.9944,49.0201,48.6605,48.6947,417909.0
2018-03-01 12:30:00,56.86,56.94,56.75,56.77,383790.0,48.6862,48.7547,48.592,48.6091,383790.0
2018-03-01 13:00:00,56.77,56.77,56.41,56.43,600565.0,48.6091,48.6091,48.3009,48.318,600565.0
2018-03-01 13:30:00,56.42,56.46,56.11,56.12,462660.0,48.3094,48.3437,48.044,48.0526,462660.0
2018-03-01 14:00:00,56.12,56.14,55.83,56.03,889815.0,48.0526,48.0697,47.8042,47.9755,889815.0
2018-03-01 14:30:00,56.03,56.11,55.86,55.97,945423.0,47.9755,48.044,47.8299,47.9241,945423.0
2018-03-01 15:00:00,55.98,56.25,55.83,56.02,677272.0,47.9327,48.1639,47.8042,47.9669,677272.0
2018-03-01 15:30:00,56.01,56.28,55.91,56.16,1829082.0,47.9584,48.1896,47.8727,48.0868,1829082.0
2018-03-02 09:30:00,55.72,56.49,55.68,56.46,1532935.0,47.7101,48.3694,47.6758,48.3437,1532935.0
2018-03-02 10:00:00,56.47,56.65,56.37,56.6,566213.0,48.3522,48.5064,48.2666,48.4636,566213.0
2018-03-02 10:30:00,56.6,57.04,56.57,56.99,1047482.0,48.4636,48.8403,48.4379,48.7975,1047482.0
2018-03-02 11:00:00,56.98,57.02,56.64,56.96,628180.0,48.7889,48.8232,48.4978,48.7718,628180.0
2018-03-02 11:30:00,56.95,57.04,56.73,57.04,660844.0,48.7632,48.8403,48.5749,48.8403,660844.0
2018-03-02 12:00:00,57.04,57.1,56.9,57.08,405226.0,48.8403,48.8917,48.7204,48.8746,405226.0
2018-03-02 12:30:00,57.08,57.2,56.99,57.11,484461.0,48.8746,48.9773,48.7975,48.9002,484461.0
2018-03-02 13:00:00,57.1,57.1,56.8,56.84,398961.0,48.8917,48.8917,48.6348,48.6691,398961.0
2018-03-02 13:30:00,56.84,56.93,56.73,56.78,427227.0,48.6691,48.7461,48.5749,48.6177,427227.0
2018-03-02 14:00:00,56.78,57.01,56.77,56.83,424545.0,48.6177,48.8146,48.6091,48.6605,424545.0
2018-03-02 14:30:00,56.83,57.05,56.83,56.9,386865.0,48.6605,48.8489,48.6605,48.7204,386865.0
2018-03-02 15:00:00,56.9,56.91,56.64,56.82,498117.0,48.7204,48.729,48.4978,48.6519,498117.0
2018-03-02 15:30:00,56.82,57.1,56.79,56.93,1483014.0,48.6519,48.8917,48.6262,48.7461,1483014.0
2018-03-05 09:30:00,56.83,57.15,56.68,56.95,655171.0,48.6605,48.9345,48.5321,48.7632,655171.0
2018-03-05 10:00:00,56.96,57.04,56.78,57.03,438394.0,48.7718,48.8403,48.6177,48.8317,438394.0
2018-03-05 10:30:00,57.03,57.21,56.99,57.2,352784.0,48.8317,48.9859,48.7975,48.9773,352784.0
2018-03-05 11:00:00,57.2,57.37,57.18,57.34,290548.0,48.9773,49.1229,48.9602,49.0972,290548.0
2018-03-05 11:30:00,57.34,57.38,57.25,57.34,261494.0,49.0972,49.1314,49.0201,49.0972,261494.0
2018-03-05 12:00:00,57.34,57.39,57.18,57.27,341107.0,49.0972,49.14,48.9602,49.0372,341107.0
2018-03-05 12:30:00,57.27,57.36,57.22,57.33,228876.0,49.0372,49.1143,48.9944,49.0886,228876.0
2018-03-05 13:00:00,57.33,57.42,57.27,57.28,222387.0,49.0886,49.1657,49.0372,49.0458,222387.0
2018-03-05 13:30:00,57.28,57.35,57.18,57.21,288957.0,49.0458,49.1057,48.9602,48.9859,288957.0
2018-03-05 14:00:00,57.22,57.25,57.14,57.2,353085.0,48.9944,49.0201,48.9259,48.9773,353085.0
2018-03-05 14:30:00,57.2,57.4,57.2,57.35,277583.0,48.9773,49.1486,48.9773,49.1057,277583.0
2018-03-05 15:00:00,57.35,57.35,57.08,57.11,496999.0,49.1057,49.1057,48.8746,48.9002,496999.0
2018-03-05 15:30:00,57.11,57.18,56.95,57.0,1350085.0,48.9002,48.9602,48.7632,48.8061,1350085.0
2018-03-06 09:30:00,57.25,57.25,56.86,57.05,761314.0,49.0201,49.0201,48.6862,48.8489,761314.0
2018-03-06 10:00:00,57.06,57.09,56.91,56.94,474875.0,48.8574,48.8831,48.729,48.7547,474875.0
2018-03-06 10:30:00,56.94,56.96,56.54,56.62,559315.0,48.7547,48.7718,48.4122,48.4807,559315.0
2018-03-06 11:00:00,56.62,56.72,56.54,56.63,548787.0,48.4807,48.5663,48.4122,48.4892,548787.0
2018-03-06 11:30:00,56.62,56.83,56.56,56.8,342335.0,48.4807,48.6605,48.4293,48.6348,342335.0
2018-03-06 12:00:00,56.8,56.9,56.72,56.74,278850.0,48.6348,48.7204,48.5663,48.5834,278850.0
2018-03-06 12:30:00,56.73,56.88,56.7,56.85,296727.0,48.5749,48.7033,48.5492,48.6776,296727.0
2018-03-06 13:00:00,56.86,56.89,56.78,56.87,339362.0,48.6862,48.7119,48.6177,48.6947,339362.0
2018-03-06 13:30:00,56.87,56.9,56.69,56.76,491239.0,48.6947,48.7204,48.5406,48.6006,491239.0
2018-03-06 14:00:00,56.77,56.96,56.74,56.88,417813.0,48.6091,48.7718,48.5834,48.7033,417813.0
2018-03-06 14:30:00,56.88,57.05,56.85,57.03,439203.0,48.7033,48.8489,48.6776,48.8317,439203.0
2018-03-06 15:00:00,57.03,57.06,56.95,56.99,363238.0,48.8317,48.8574,48.7632,48.7975,363238.0
2018-03-06 15:30:00,57.0,57.04,56.87,57.03,935552.0,48.8061,48.8403,48.6947,48.8317,935552.0
2018-03-07 09:30:00,56.62,56.98,56.62,56.75,747100.0,48.4807,48.7889,48.4807,48.592,747100.0
2018-03-07 10:00:00,56.75,57.1,56.68,56.95,563060.0,48.592,48.8917,48.5321,48.7632,563060.0
2018-03-07 10:30:00,56.96,57.17,56.82,57.05,466568.0,48.7718,48.9516,48.6519,48.8489,466568.0
2018-03-07 11:00:00,57.05,57.1,56.93,57.0,476218.0,48.8489,48.8917,48.7461,48.8061,476218.0
2018-03-07 11:30:00,57.0,57.11,56.91,56.91,297782.0,48.8061,48.9002,48.729,48.729,297782.0
2018-03-07 12:00:00,56.92,56.94,56.74,56.84,233861.0,48.7376,48.7547,48.5834,48.6691,233861.0
2018-03-07 12:30:00,56.84,57.02,56.82,57.0,224894.0,48.6691,48.8232,48.6519,48.8061,224894.0
2018-03-07 13:00:00,57.0,57.09,56.83,57.09,284873.0,48.8061,48.8831,48.6605,48.8831,284873.0
2018-03-07 13:30:00,57.09,57.12,56.91,57.03,219392.0,48.8831,48.9088,48.729,48.8317,219392.0
2018-03-07 14:00:00,57.03,57.08,56.92,57.02,250479.0,48.8317,48.8746,48.7376,48.8232,250479.0
2018-03-07 14:30:00,57.03,57.11,56.93,56.97,294059.0,48.8317,48.9002,48.7461,48.7804,294059.0
2018-03-07 15:00:00,56.98,57.11,56.97,57.05,323771.0,48.7889,48.9002,48.7804,48.8489,323771.0
2018-03-07 15:30:00,57.04,57.1,56.98,57.03,800608.0,48.8403,48.8917,48.7889,48.8317,800608.0
2018-03-08 09:30:00,57.29,57.55,57.13,57.5,728369.0,49.0544,49.277,48.9174,49.2342,728369.0
2018-03-08 10:00:00,57.49,57.58,57.36,57.54,359663.0,49.2256,49.3027,49.1143,49.2684,359663.0
2018-03-08 10:30:00,57.53,57.59,57.38,57.53,395654.0,49.2599,49.3112,49.1314,49.2599,395654.0
2018-03-08 11:00:00,57.53,57.8,57.53,57.79,420047.0,49.2599,49.491,49.2599,49.4825,420047.0
2018-03-08 11:30:00,57.78,57.79,57.63,57.77,345291.0,49.4739,49.4825,49.3455,49.4654,345291.0
2018-03-08 12:00:00,57.76,57.78,57.51,57.54,346968.0,49.4568,49.4739,49.2427,49.2684,346968.0
2018-03-08 12:30:00,57.53,57.54,57.41,57.5,246003.0,49.2599,49.2684,49.1571,49.2342,246003.0
2018-03-08 13:00:00,57.51,57.6,57.33,57.39,237650.0,49.2427,49.3198,49.0886,49.14,237650.0
2018-03-08 13:30:00,57.38,57.43,57.29,57.36,217533.0,49.1314,49.1742,49.0544,49.1143,217533.0
2018-03-08 14:00:00,57.37,57.38,57.2,57.35,296445.0,49.1229,49.1314,48.9773,49.1057,296445.0
2018-03-08 14:30:00,57.34,57.45,57.28,57.37,348000.0,49.0972,49.1914,49.0458,49.1229,348000.0
2018-03-08 15:00:00,57.37,57.4,57.29,57.36,358402.0,49.1229,49.1486,49.0544,49.1143,358402.0
2018-03-08 15:30:00,57.35,57.47,57.26,57.47,648239.0,49.1057,49.2085,49.0287,49.2085,648239.0
2018-03-09 09:30:00,57.67,58.16,57.67,58.06,993915.0,49.3797,49.7993,49.3797,49.7137,993915.0
2018-03-09 10:00:00,58.05,58.27,58.05,58.26,688800.0,49.7051,49.8935,49.7051,49.8849,688800.0
2018-03-09 10:30:00,58.26,58.4,58.19,58.33,521067.0,49.8849,50.0048,49.825,49.9449,521067.0
2018-03-09 11:00:00,58.33,58.45,58.31,58.4,493044.0,49.9449,50.0476,49.9277,50.0048,493044.0
2018-03-09 11:30:00,58.4,58.44,58.34,58.41,395866.0,50.0048,50.039,49.9534,50.0134,395866.0
2018-03-09 12:00:00,58.42,58.54,58.41,58.54,472651.0,50.0219,50.1247,50.0134,50.1247,472651.0
2018-03-09 12:30:00,58.54,58.62,58.49,58.59,374713.0,50.1247,50.1932,50.0819,50.1675,374713.0
2018-03-09 13:00:00,58.59,58.63,58.52,58.54,303598.0,50.1675,50.2017,50.1075,50.1247,303598.0
2018-03-09 13:30:00,58.54,58.55,58.34,58.35,330705.0,50.1247,50.1332,49.9534,49.962,330705.0
2018-03-09 14:00:00,58.36,58.43,58.28,58.3,375046.0,49.9705,50.0305,49.902,49.9192,375046.0
2018-03-09 14:30:00,58.3,58.35,58.27,58.35,527831.0,49.9192,49.962,49.8935,49.962,527831.0
2018-03-09 15:00:00,58.35,58.44,58.29,58.38,536819.0,49.962,50.039,49.9106,49.9877,536819.0
2018-03-09 15:30:00,58.39,58.52,58.38,58.47,1201801.0,49.9962,50.1075,49.9877,50.0647,1201801.0
2018-03-12 09:30:00,58.67,59.5,58.48,59.43,1204129.0,50.236,50.9467,50.0733,50.8867,1204129.0
2018-03-12 10:00:00,59.43,59.53,59.36,59.43,756376.0,50.8867,50.9724,50.8268,50.8867,756376.0
2018-03-12 10:30:00,59.42,59.48,59.16,59.23,672131.0,50.8782,50.9295,50.6555,50.7155,672131.0
2018-03-12 11:00:00,59.23,59.34,59.09,59.12,613041.0,50.7155,50.8097,50.5956,50.6213,613041.0
2018-03-12 11:30:00,59.12,59.41,59.12,59.35,440323.0,50.6213,50.8696,50.6213,50.8182,440323.0
2018-03-12 12:00:00,59.34,59.41,59.25,59.26,313367.0,50.8097,50.8696,50.7326,50.7412,313367.0
2018-03-12 12:30:00,59.26,59.28,59.16,59.25,343664.0,50.7412,50.7583,50.6555,50.7326,343664.0
2018-03-12 13:00:00,59.25,59.33,59.24,59.26,275273.0,50.7326,50.8011,50.724,50.7412,275273.0
2018-03-12 13:30:00,59.26,59.43,59.24,59.39,346283.0,50.7412,50.8867,50.724,50.8525,346283.0
2018-03-12 14:00:00,59.39,59.41,59.23,59.26,356305.0,50.8525,50.8696,50.7155,50.7412,356305.0
2018-03-12 14:30:00,59.26,59.52,59.24,59.52,695897.0,50.7412,50.9638,50.724,50.9638,695897.0
2018-03-12 15:00:00,59.52,59.57,59.45,59.55,605903.0,50.9638,51.0066,50.9039,50.9895,605903.0
2018-03-12 15:30:00,59.55,59.68,59.39,59.4,1735971.0,50.9895,51.1008,50.8525,50.861,1735971.0
2018-03-13 09:30:00,59.68,60.7,59.49,60.12,2017265.0,51.1008,51.9742,50.9381,51.4775,2017265.0
2018-03-13 10:00:00,60.13,60.3,60.08,60.08,668455.0,51.4861,51.6317,51.4433,51.4433,668455.0
2018-03-13 10:30:00,60.09,60.12,59.76,59.92,662534.0,51.4519,51.4775,51.1693,51.3063,662534.0
2018-03-13 11:00:00,59.93,60.08,59.72,59.74,1432345.0,51.3149,51.4433,51.135,51.1522,1432345.0
2018-03-13 11:30:00,59.75,59.8,59.66,59.69,371508.0,51.1607,51.2035,51.0837,51.1094,371508.0
2018-03-13 12:00:00,59.68,59.72,59.44,59.59,393209.0,51.1008,51.135,50.8953,51.0237,393209.0
2018-03-13 12:30:00,59.59,59.66,59.46,59.52,257119.0,51.0237,51.0837,50.9124,50.9638,257119.0
2018-03-13 13:00:00,59.52,59.6,59.49,59.51,252093.0,50.9638,51.0323,50.9381,50.9552,252093.0
2018-03-13 13:30:00,59.52,59.56,59.33,59.33,315917.0,50.9638,50.998,50.8011,50.8011,315917.0
2018-03-13 14:00:00,59.33,59.41,59.2,59.23,257464.0,50.8011,50.8696,50.6898,50.7155,257464.0
2018-03-13 14:30:00,59.23,59.33,59.02,59.1,454021.0,50.7155,50.8011,50.5357,50.6042,454021.0
2018-03-13 15:00:00,59.1,59.17,59.02,59.07,524280.0,50.6042,50.6641,50.5357,50.5785,524280.0
2018-03-13 15:30:00,59.07,59.13,58.89,59.04,1224072.0,50.5785,50.6299,50.4244,50.5528,1224072.0
2018-03-14 09:30:00,59.28,59.72,59.21,59.32,819996.0,50.7583,51.135,50.6984,50.7925,819996.0
2018-03-14 10:00:00,59.33,59.45,59.08,59.2,444947.0,50.8011,50.9039,50.587,50.6898,444947.0
2018-03-14 10:30:00,59.21,59.3,59.18,59.19,348610.0,50.6984,50.7754,50.6727,50.6812,348610.0
2018-03-14 11:00:00,59.18,59.19,59.04,59.16,223991.0,50.6727,50.6812,50.5528,50.6555,223991.0
2018-03-14 11:30:00,59.16,59.19,58.87,59.05,375112.0,50.6555,50.6812,50.4072,50.5614,375112.0
2018-03-14 12:00:00,59.05,59.13,59.01,59.05,261878.0,50.5614,50.6299,50.5271,50.5614,261878.0
2018-03-14 12:30:00,59.05,59.18,59.03,59.09,223984.0,50.5614,50.6727,50.5442,50.5956,223984.0
2018-03-14 13:00:00,59.08,59.15,58.96,59.12,222527.0,50.587,50.647,50.4843,50.6213,222527.0
2018-03-14 13:30:00,59.12,59.23,59.09,59.19,315596.0,50.6213,50.7155,50.5956,50.6812,315596.0
2018-03-14 14:00:00,59.18,59.23,58.98,59.02,211027.0,50.6727,50.7155,50.5014,50.5357,211027.0
2018-03-14 14:30:00,59.02,59.07,58.73,58.9,318529.0,50.5357,50.5785,50.2874,50.4329,318529.0
2018-03-14 15:00:00,58.9,58.9,58.7,58.79,362255.0,50.4329,50.4329,50.2617,50.3387,362255.0
2018-03-14 15:30:00,58.8,58.91,58.76,58.84,788804.0,50.3473,50.4415,50.313,50.3815,788804.0
2018-03-15 09:30:00,58.9,59.87,58.82,59.55,988269.0,50.4329,51.2635,50.3644,50.9895,988269.0
2018-03-15 10:00:00,59.55,60.07,59.55,59.73,571890.0,50.9895,51.4347,50.9895,51.1436,571890.0
2018-03-15 10:30:00,59.74,59.97,59.7,59.95,347240.0,51.1522,51.3491,51.1179,51.332,347240.0
2018-03-15 11:00:00,59.94,60.0,59.81,59.97,270485.0,51.3234,51.3748,51.2121,51.3491,270485.0
2018-03-15 11:30:00,59.97,60.06,59.92,60.01,716994.0,51.3491,51.4262,51.3063,51.3834,716994.0
2018-03-15 12:00:00,60.02,60.03,59.73,59.76,389815.0,51.3919,51.4005,51.1436,51.1693,389815.0
2018-03-15 12:30:00,59.75,59.77,59.65,59.73,314317.0,51.1607,51.1779,51.0751,51.1436,314317.0
2018-03-15 13:00:00,59.73,59.78,59.62,59.74,249282.0,51.1436,51.1864,51.0494,51.1522,249282.0
2018-03-15 13:30:00,59.73,59.76,59.44,59.47,252618.0,51.1436,51.1693,50.8953,50.921,252618.0
2018-03-15 14:00:00,59.47,59.54,59.34,59.46,320669.0,50.921,50.9809,50.8097,50.9124,320669.0
2018-03-15 14:30:00,59.46,59.5,59.33,59.43,404085.0,50.9124,50.9467,50.8011,50.8867,404085.0
2018-03-15 15:00:00,59.43,59.56,59.42,59.56,313731.0,50.8867,50.998,50.8782,50.998,313731.0
2018-03-15 15:30:00,59.55,59.56,59.36,59.38,1035366.0,50.9895,50.998,50.8268,50.8439,1035366.0
2018-03-16 09:30:00,59.38,59.65,59.01,59.15,2007476.0,50.8439,51.0751,50.5271,50.647,2007476.0
2018-03-16 10:00:00,59.15,59.18,59.0,59.14,388019.0,50.647,50.6727,50.5185,50.6384,388019.0
2018-03-16 10:30:00,59.13,59.25,58.98,59.09,380790.0,50.6299,50.7326,50.5014,50.5956,380790.0
2018-03-16 11:00:00,59.08,59.21,59.05,59.15,264696.0,50.587,50.6984,50.5614,50.647,264696.0
2018-03-16 11:30:00,59.15,59.16,58.94,58.98,308869.0,50.647,50.6555,50.4672,50.5014,308869.0
2018-03-16 12:00:00,58.98,59.13,58.98,59.06,261166.0,50.5014,50.6299,50.5014,50.5699,261166.0
2018-03-16 12:30:00,59.06,59.16,59.02,59.13,214358.0,50.5699,50.6555,50.5357,50.6299,214358.0
2018-03-16 13:00:00,59.13,59.19,59.02,59.05,196244.0,50.6299,50.6812,50.5357,50.5614,196244.0
2018-03-16 13:30:00,59.04,59.11,59.0,59.05,182909.0,50.5528,50.6127,50.5185,50.5614,182909.0
2018-03-16 14:00:00,59.05,59.12,59.03,59.12,270451.0,50.5614,50.6213,50.5442,50.6213,270451.0
2018-03-16 14:30:00,59.12,59.26,59.11,59.24,185087.0,50.6213,50.7412,50.6127,50.724,185087.0
2018-03-16 15:00:00,59.24,59.3,59.14,59.19,280561.0,50.724,50.7754,50.6384,50.6812,280561.0
2018-03-16 15:30:00,59.19,59.33,59.0,59.0,1832116.0,50.6812,50.8011,50.5185,50.5185,1832116.0
2018-03-19 09:30:00,58.7,58.85,58.57,58.84,643933.0,50.2617,50.3901,50.1504,50.3815,643933.0
2018-03-19 10:00:00,58.84,58.84,58.44,58.53,462221.0,50.3815,50.3815,50.039,50.1161,462221.0
2018-03-19 10:30:00,58.53,58.64,58.49,58.53,290225.0,50.1161,50.2103,50.0819,50.1161,290225.0
2018-03-19 11:00:00,58.53,58.59,58.37,58.46,297080.0,50.1161,50.1675,49.9791,50.0562,297080.0
2018-03-19 11:30:00,58.46,58.47,58.17,58.24,423599.0,50.0562,50.0647,49.8079,49.8678,423599.0
2018-03-19 12:00:00,58.25,58.36,58.22,58.24,406351.0,49.8764,49.9705,49.8507,49.8678,406351.0
2018-03-19 12:30:00,58.24,58.25,58.0,58.06,459278.0,49.8678,49.8764,49.6623,49.7137,459278.0
2018-03-19 13:00:00,58.06,58.15,57.93,58.02,405587.0,49.7137,49.7907,49.6024,49.6794,405587.0
2018-03-19 13:30:00,58.02,58.13,58.01,58.12,371772.0,49.6794,49.7736,49.6709,49.765,371772.0
2018-03-19 14:00:00,58.11,58.19,57.95,58.0,298842.0,49.7565,49.825,49.6195,49.6623,298842.0
2018-03-19 14:30:00,57.99,58.06,57.8,58.01,389077.0,49.6537,49.7137,49.491,49.6709,389077.0
2018-03-19 15:00:00,58.02,58.12,57.95,58.09,411769.0,49.6794,49.765,49.6195,49.7394,411769.0
2018-03-19 15:30:00,58.09,58.34,58.07,58.3,1406852.0,49.7394,49.9534,49.7222,49.9192,1406852.0
2018-03-20 09:30:00,58.45,58.75,58.45,58.71,491876.0,50.0476,50.3045,50.0476,50.2702,491876.0
2018-03-20 10:00:00,58.72,58.74,58.63,58.74,193063.0,50.2788,50.2959,50.2017,50.2959,193063.0
2018-03-20 10:30:00,58.75,58.83,58.67,58.77,240154.0,50.3045,50.373,50.236,50.3216,240154.0
2018-03-20 11:00:00,58.77,58.89,58.73,58.85,195466.0,50.3216,50.4244,50.2874,50.3901,195466.0
2018-03-20 11:30:00,58.85,58.86,58.68,58.75,183941.0,50.3901,50.3987,50.2445,50.3045,183941.0
2018-03-20 12:00:00,58.76,58.97,58.74,58.95,294291.0,50.313,50.4929,50.2959,50.4757,294291.0
2018-03-20 12:30:00,58.95,58.98,58.86,58.91,252801.0,50.4757,50.5014,50.3987,50.4415,252801.0
2018-03-20 13:00:00,58.91,58.94,58.86,58.89,260758.0,50.4415,50.4672,50.3987,50.4244,260758.0
2018-03-20 13:30:00,58.89,58.9,58.75,58.76,157575.0,50.4244,50.4329,50.3045,50.313,157575.0
2018-03-20 14:00:00,58.76,58.9,58.72,58.87,217205.0,50.313,50.4329,50.2788,50.4072,217205.0
2018-03-20 14:30:00,58.88,58.97,58.85,58.95,222150.0,50.4158,50.4929,50.3901,50.4757,222150.0
2018-03-20 15:00:00,58.95,58.98,58.57,58.58,414860.0,50.4757,50.5014,50.1504,50.1589,414860.0
2018-03-20 15:30:00,58.59,58.75,58.55,58.66,1137127.0,50.1675,50.3045,50.1332,50.2274,1137127.0
2018-03-21 09:30:00,58.75,59.55,58.74,58.92,974741.0,50.3045,50.9895,50.2959,50.45,974741.0
2018-03-21 10:00:00,58.92,59.1,58.88,58.99,336266.0,50.45,50.6042,50.4158,50.51,336266.0
2018-03-21 10:30:00,58.99,59.0,58.82,58.88,232125.0,50.51,50.5185,50.3644,50.4158,232125.0
2018-03-21 11:00:00,58.88,58.89,58.77,58.89,179464.0,50.4158,50.4244,50.3216,50.4244,179464.0
2018-03-21 11:30:00,58.88,58.9,58.74,58.87,176178.0,50.4158,50.4329,50.2959,50.4072,176178.0
2018-03-21 12:00:00,58.87,58.92,58.75,58.87,156649.0,50.4072,50.45,50.3045,50.4072,156649.0
2018-03-21 12:30:00,58.87,58.98,58.84,58.93,176155.0,50.4072,50.5014,50.3815,50.4586,176155.0
2018-03-21 13:00:00,58.93,59.07,58.87,58.9,340442.0,50.4586,50.5785,50.4072,50.4329,340442.0
2018-03-21 13:30:00,58.89,58.94,58.77,58.8,190399.0,50.4244,50.4672,50.3216,50.3473,190399.0
2018-03-21 14:00:00,58.81,59.06,58.61,58.69,351379.0,50.3559,50.5699,50.1846,50.2531,351379.0
2018-03-21 14:30:00,58.68,58.71,58.39,58.55,537423.0,50.2445,50.2702,49.9962,50.1332,537423.0
2018-03-21 15:00:00,58.54,58.83,58.53,58.63,344226.0,50.1247,50.373,50.1161,50.2017,344226.0
2018-03-21 15:30:00,58.63,58.79,58.46,58.47,973030.0,50.2017,50.3387,50.0562,50.0647,973030.0
2018-03-22 09:30:00,58.03,58.67,58.03,58.51,573057.0,49.688,50.236,49.688,50.099,573057.0
2018-03-22 10:00:00,58.51,58.54,58.37,58.51,301378.0,50.099,50.1247,49.9791,50.099,301378.0
2018-03-22 10:30:00,58.51,58.52,58.11,58.22,411818.0,50.099,50.1075,49.7565,49.8507,411818.0
2018-03-22 11:00:00,58.23,58.41,58.21,58.31,318436.0,49.8592,50.0134,49.8421,49.9277,318436.0
2018-03-22 11:30:00,58.32,58.44,58.23,58.27,242314.0,49.9363,50.039,49.8592,49.8935,242314.0
2018-03-22 12:00:00,58.27,58.45,58.18,58.42,346895.0,49.8935,50.0476,49.8164,50.0219,346895.0
2018-03-22 12:30:00,58.41,58.59,58.35,58.54,345757.0,50.0134,50.1675,49.962,50.1247,345757.0
2018-03-22 13:00:00,58.54,58.62,58.38,58.61,190725.0,50.1247,50.1932,49.9877,50.1846,190725.0
2018-03-22 13:30:00,58.61,58.72,58.56,58.62,304588.0,50.1846,50.2788,50.1418,50.1932,304588.0
2018-03-22 14:00:00,58.62,58.62,58.23,58.23,287657.0,50.1932,50.1932,49.8592,49.8592,287657.0
2018-03-22 14:30:00,58.22,58.37,58.2,58.23,271078.0,49.8507,49.9791,49.8335,49.8592,271078.0
2018-03-22 15:00:00,58.23,58.36,58.1,58.13,339026.0,49.8592,49.9705,49.7479,49.7736,339026.0
2018-03-22 15:30:00,58.14,58.19,57.75,57.77,1425814.0,49.7822,49.825,49.4482,49.4654,1425814.0
2018-03-23 09:30:00,57.78,58.07,57.55,57.6,628974.0,49.4739,49.7222,49.277,49.3198,628974.0
2018-03-23 10:00:00,57.6,57.66,57.35,57.42,367483.0,49.3198,49.3712,49.1057,49.1657,367483.0
2018-03-23 10:30:00,57.42,57.54,57.39,57.49,312268.0,49.1657,49.2684,49.14,49.2256,312268.0
2018-03-23 11:00:00,57.48,57.51,57.29,57.37,329722.0,49.2171,49.2427,49.0544,49.1229,329722.0
2018-03-23 11:30:00,57.36,57.4,57.02,57.04,358240.0,49.1143,49.1486,48.8232,48.8403,358240.0
2018-03-23 12:00:00,57.04,57.31,57.04,57.25,358539.0,48.8403,49.0715,48.8403,49.0201,358539.0
2018-03-23 12:30:00,57.25,57.27,57.01,57.07,327840.0,49.0201,49.0372,48.8146,48.866,327840.0
2018-03-23 13:00:00,57.06,57.3,57.01,57.26,265656.0,48.8574,49.0629,48.8146,49.0287,265656.0
2018-03-23 13:30:00,57.26,57.42,57.16,57.37,263115.0,49.0287,49.1657,48.9431,49.1229,263115.0
2018-03-23 14:00:00,57.38,57.44,56.96,57.07,302030.0,49.1314,49.1828,48.7718,48.866,302030.0
2018-03-23 14:30:00,57.06,57.07,56.56,56.63,430034.0,48.8574,48.866,48.4293,48.4892,430034.0
2018-03-23 15:00:00,56.64,56.78,56.52,56.67,798503.0,48.4978,48.6177,48.3951,48.5235,798503.0
2018-03-23 15:30:00,56.67,56.71,56.31,56.31,1924927.0,48.5235,48.5577,48.2152,48.2152,1924927.0
2018-03-26 09:30:00,56.96,57.12,56.64,56.87,640775.0,48.7718,48.9088,48.4978,48.6947,640775.0
2018-03-26 10:00:00,56.87,56.96,56.8,56.83,375120.0,48.6947,48.7718,48.6348,48.6605,375120.0
2018-03-26 10:30:00,56.83,56.88,56.72,56.78,375267.0,48.6605,48.7033,48.5663,48.6177,375267.0
2018-03-26 11:00:00,56.78,56.82,56.55,56.69,364892.0,48.6177,48.6519,48.4207,48.5406,364892.0
2018-03-26 11:30:00,56.69,57.05,56.67,57.04,380268.0,48.5406,48.8489,48.5235,48.8403,380268.0
2018-03-26 12:00:00,57.03,57.3,56.98,57.27,329116.0,48.8317,49.0629,48.7889,49.0372,329116.0
2018-03-26 12:30:00,57.26,57.38,57.23,57.28,277194.0,49.0287,49.1314,49.003,49.0458,277194.0
2018-03-26 13:00:00,57.28,57.5,57.27,57.33,244221.0,49.0458,49.2342,49.0372,49.0886,244221.0
2018-03-26 13:30:00,57.33,57.4,57.29,57.38,224137.0,49.0886,49.1486,49.0544,49.1314,224137.0
2018-03-26 14:00:00,57.39,57.71,57.36,57.7,445246.0,49.14,49.414,49.1143,49.4054,445246.0
2018-03-26 14:30:00,57.71,57.78,57.63,57.65,437239.0,49.414,49.4739,49.3455,49.3626,437239.0
2018-03-26 15:00:00,57.65,57.85,57.62,57.79,383859.0,49.3626,49.5339,49.3369,49.4825,383859.0
2018-03-26 15:30:00,57.8,58.0,57.76,57.81,1423372.0,49.491,49.6623,49.4568,49.4996,1423372.0
2018-03-27 09:30:00,58.1,58.5,58.05,58.25,659474.0,49.7479,50.0904,49.7051,49.8764,659474.0
2018-03-27 10:00:00,58.25,58.3,57.98,58.19,477022.0,49.8764,49.9192,49.6452,49.825,477022.0
2018-03-27 10:30:00,58.19,58.29,57.99,58.01,342519.0,49.825,49.9106,49.6537,49.6709,342519.0
2018-03-27 11:00:00,58.01,58.01,57.65,57.7,493167.0,49.6709,49.6709,49.3626,49.4054,493167.0
2018-03-27 11:30:00,57.7,58.09,57.68,58.06,305815.0,49.4054,49.7394,49.3883,49.7137,305815.0
2018-03-27 12:00:00,58.06,58.13,57.94,58.04,193996.0,49.7137,49.7736,49.6109,49.6965,193996.0
2018-03-27 12:30:00,58.04,58.14,57.95,58.08,231659.0,49.6965,49.7822,49.6195,49.7308,231659.0
2018-03-27 13:00:00,58.08,58.3,58.04,58.17,257075.0,49.7308,49.9192,49.6965,49.8079,257075.0
2018-03-27 13:30:00,58.18,58.24,57.9,58.08,247796.0,49.8164,49.8678,49.5767,49.7308,247796.0
2018-03-27 14:00:00,58.08,58.23,57.89,57.93,302860.0,49.7308,49.8592,49.5681,49.6024,302860.0
2018-03-27 14:30:00,57.93,58.1,57.83,57.84,308265.0,49.6024,49.7479,49.5167,49.5253,308265.0
2018-03-27 15:00:00,57.83,57.85,57.46,57.47,433695.0,49.5167,49.5339,49.1999,49.2085,433695.0
2018-03-27 15:30:00,57.47,57.51,57.14,57.47,1602472.0,49.2085,49.2427,48.9259,49.2085,1602472.0
2018-03-28 09:30:00,57.5,57.87,57.22,57.68,735521.0,49.2342,49.551,48.9944,49.3883,735521.0
2018-03-28 10:00:00,57.67,57.75,57.39,57.62,453246.0,49.3797,49.4482,49.14,49.3369,453246.0
2018-03-28 10:30:00,57.63,57.76,57.39,57.71,512593.0,49.3455,49.4568,49.14,49.414,512593.0
2018-03-28 11:00:00,57.71,57.96,57.59,57.69,436655.0,49.414,49.628,49.3112,49.3969,436655.0
2018-03-28 11:30:00,57.69,57.94,57.52,57.82,751875.0,49.3969,49.6109,49.2513,49.5082,751875.0
2018-03-28 12:00:00,57.83,58.1,57.66,57.81,378875.0,49.5167,49.7479,49.3712,49.4996,378875.0
2018-03-28 12:30:00,57.81,57.99,57.69,57.69,289655.0,49.4996,49.6537,49.3969,49.3969,289655.0
2018-03-28 13:00:00,57.7,57.79,57.51,57.71,438795.0,49.4054,49.4825,49.2427,49.414,438795.0
2018-03-28 13:30:00,57.71,57.87,57.53,57.76,406701.0,49.414,49.551,49.2599,49.4568,406701.0
2018-03-28 14:00:00,57.77,57.85,57.58,57.7,308433.0,49.4654,49.5339,49.3027,49.4054,308433.0
2018-03-28 14:30:00,57.7,57.95,57.67,57.81,440994.0,49.4054,49.6195,49.3797,49.4996,440994.0
2018-03-28 15:00:00,57.81,58.01,57.61,58.0,645341.0,49.4996,49.6709,49.3284,49.6623,645341.0
2018-03-28 15:30:00,57.99,58.1,57.86,57.91,1851091.0,49.6537,49.7479,49.5424,49.5852,1851091.0
2018-03-29 09:30:00,57.2,57.37,56.92,56.98,1278998.0,48.9773,49.1229,48.7376,48.7889,1278998.0
2018-03-29 10:00:00,56.99,57.17,56.83,57.1,1049714.0,48.7975,48.9516,48.6605,48.8917,1049714.0
2018-03-29 10:30:00,57.1,57.59,57.07,57.58,466921.0,48.8917,49.3112,48.866,49.3027,466921.0
2018-03-29 11:00:00,57.58,57.65,57.39,57.51,524841.0,49.3027,49.3626,49.14,49.2427,524841.0
2018-03-29 11:30:00,57.5,57.61,57.43,57.59,847761.0,49.2342,49.3284,49.1742,49.3112,847761.0
2018-03-29 12:00:00,57.6,57.7,57.35,57.7,500835.0,49.3198,49.4054,49.1057,49.4054,500835.0
2018-03-29 12:30:00,57.7,57.72,57.57,57.62,243022.0,49.4054,49.4225,49.2941,49.3369,243022.0
2018-03-29 13:00:00,57.61,57.69,57.53,57.69,296200.0,49.3284,49.3969,49.2599,49.3969,296200.0
2018-03-29 13:30:00,57.69,57.81,57.52,57.73,545209.0,49.3969,49.4996,49.2513,49.4311,545209.0
2018-03-29 14:00:00,57.73,57.9,57.67,57.79,520293.0,49.4311,49.5767,49.3797,49.4825,520293.0
2018-03-29 14:30:00,57.79,58.06,57.78,57.98,732436.0,49.4825,49.7137,49.4739,49.6452,732436.0
2018-03-29 15:00:00,57.98,58.14,57.93,58.03,646393.0,49.6452,49.7822,49.6024,49.688,646393.0
2018-03-29 15:30:00,58.04,58.04,57.85,57.88,1920240.0,49.6965,49.6965,49.5339,49.5595,1920240.0
2018-04-02 09:30:00,57.53,57.73,57.39,57.39,875817.0,49.2599,49.4311,49.14,49.14,875817.0
2018-04-02 10:00:00,57.39,57.45,57.03,57.1,760447.0,49.14,49.1914,48.8317,48.8917,760447.0
2018-04-02 10:30:00,57.1,57.11,56.85,56.89,648206.0,48.8917,48.9002,48.6776,48.7119,648206.0
2018-04-02 11:00:00,56.9,56.91,56.53,56.65,537801.0,48.7204,48.729,48.4036,48.5064,537801.0
2018-04-02 11:30:00,56.64,56.65,56.04,56.05,686228.0,48.4978,48.5064,47.9841,47.9926,686228.0
2018-04-02 12:00:00,56.04,56.06,55.86,55.97,980084.0,47.9841,48.0012,47.8299,47.9241,980084.0
2018-04-02 12:30:00,55.97,56.11,55.96,56.0,575591.0,47.9241,48.044,47.9156,47.9498,575591.0
2018-04-02 13:00:00,56.0,56.04,55.77,55.8,725928.0,47.9498,47.9841,47.7529,47.7786,725928.0
2018-04-02 13:30:00,55.8,55.93,55.72,55.73,450744.0,47.7786,47.8899,47.7101,47.7186,450744.0
2018-04-02 14:00:00,55.72,55.81,55.55,55.63,784700.0,47.7101,47.7871,47.5645,47.633,784700.0
2018-04-02 14:30:00,55.62,55.72,55.38,55.59,759410.0,47.6244,47.7101,47.4189,47.5987,759410.0
2018-04-02 15:00:00,55.59,55.79,55.53,55.78,1499579.0,47.5987,47.77,47.5474,47.7614,1499579.0
2018-04-02 15:30:00,55.79,56.25,55.74,56.25,3005250.0,47.77,48.1639,47.7272,48.1639,3005250.0
2018-04-03 09:30:00,56.55,57.19,56.44,56.99,915247.0,48.4207,48.9687,48.3266,48.7975,915247.0
2018-04-03 10:00:00,57.0,57.21,56.96,57.21,602908.0,48.8061,48.9859,48.7718,48.9859,602908.0
2018-04-03 10:30:00,57.2,57.44,57.11,57.42,661470.0,48.9773,49.1828,48.9002,49.1657,661470.0
2018-04-03 11:00:00,57.42,57.61,57.28,57.41,525424.0,49.1657,49.3284,49.0458,49.1571,525424.0
2018-04-03 11:30:00,57.39,57.44,57.27,57.29,391869.0,49.14,49.1828,49.0372,49.0544,391869.0
2018-04-03 12:00:00,57.3,57.49,57.23,57.29,439598.0,49.0629,49.2256,49.003,49.0544,439598.0
2018-04-03 12:30:00,57.29,57.48,57.29,57.35,256604.0,49.0544,49.2171,49.0544,49.1057,256604.0
2018-04-03 13:00:00,57.35,57.56,57.29,57.42,332130.0,49.1057,49.2856,49.0544,49.1657,332130.0
2018-04-03 13:30:00,57.42,57.53,57.33,57.51,232376.0,49.1657,49.2599,49.0886,49.2427,232376.0
2018-04-03 14:00:00,57.52,57.54,57.36,57.42,363999.0,49.2513,49.2684,49.1143,49.1657,363999.0
2018-04-03 14:30:00,57.4,57.71,57.28,57.62,613968.0,49.1486,49.414,49.0458,49.3369,613968.0
2018-04-03 15:00:00,57.61,57.95,57.57,57.92,673430.0,49.3284,49.6195,49.2941,49.5938,673430.0
2018-04-03 15:30:00,57.92,58.05,57.72,58.02,2236755.0,49.5938,49.7051,49.4225,49.6794,2236755.0
2018-04-04 09:30:00,57.25,57.9,57.21,57.88,928052.0,49.0201,49.5767,48.9859,49.5595,928052.0
2018-04-04 10:00:00,57.88,57.98,57.67,57.71,455343.0,49.5595,49.6452,49.3797,49.414,455343.0
2018-04-04 10:30:00,57.73,58.06,57.59,58.06,383510.0,49.4311,49.7137,49.3112,49.7137,383510.0
2018-04-04 11:00:00,58.05,58.11,57.9,57.94,445438.0,49.7051,49.7565,49.5767,49.6109,445438.0
2018-04-04 11:30:00,57.95,58.13,57.87,57.97,320134.0,49.6195,49.7736,49.551,49.6366,320134.0
2018-04-04 12:00:00,57.97,58.16,57.88,58.13,277130.0,49.6366,49.7993,49.5595,49.7736,277130.0
2018-04-04 12:30:00,58.13,58.23,58.1,58.18,263092.0,49.7736,49.8592,49.7479,49.8164,263092.0
2018-04-04 13:00:00,58.18,58.23,57.87,58.0,242586.0,49.8164,49.8592,49.551,49.6623,242586.0
2018-04-04 13:30:00,57.98,58.2,57.97,58.12,242299.0,49.6452,49.8335,49.6366,49.765,242299.0
2018-04-04 14:00:00,58.12,58.51,58.11,58.5,346127.0,49.765,50.099,49.7565,50.0904,346127.0
2018-04-04 14:30:00,58.5,58.67,58.43,58.65,484795.0,50.0904,50.236,50.0305,50.2189,484795.0
2018-04-04 15:00:00,58.64,58.89,58.61,58.84,488391.0,50.2103,50.4244,50.1846,50.3815,488391.0
2018-04-04 15:30:00,58.85,58.97,58.75,58.83,1401145.0,50.3901,50.4929,50.3045,50.373,1401145.0
2018-04-05 09:30:00,59.0,59.16,58.88,59.1,628522.0,50.5185,50.6555,50.4158,50.6042,628522.0
2018-04-05 10:00:00,59.09,59.22,59.0,59.11,382631.0,50.5956,50.7069,50.5185,50.6127,382631.0
2018-04-05 10:30:00,59.1,59.13,59.0,59.04,274251.0,50.6042,50.6299,50.5185,50.5528,274251.0
2018-04-05 11:00:00,59.05,59.27,59.04,59.1,542067.0,50.5614,50.7497,50.5528,50.6042,542067.0
2018-04-05 11:30:00,59.1,59.22,59.01,59.06,371035.0,50.6042,50.7069,50.5271,50.5699,371035.0
2018-04-05 12:00:00,59.06,59.07,58.9,58.93,253292.0,50.5699,50.5785,50.4329,50.4586,253292.0
2018-04-05 12:30:00,58.94,59.04,58.87,59.01,211587.0,50.4672,50.5528,50.4072,50.5271,211587.0
2018-04-05 13:00:00,59.02,59.1,58.89,58.94,185784.0,50.5357,50.6042,50.4244,50.4672,185784.0
2018-04-05 13:30:00,58.93,59.0,58.85,58.92,258059.0,50.4586,50.5185,50.3901,50.45,258059.0
2018-04-05 14:00:00,58.92,59.02,58.87,59.0,334631.0,50.45,50.5357,50.4072,50.5185,334631.0
2018-04-05 14:30:00,59.0,59.18,58.99,59.18,204386.0,50.5185,50.6727,50.51,50.6727,204386.0
2018-04-05 15:00:00,59.18,59.23,59.09,59.18,329131.0,50.6727,50.7155,50.5956,50.6727,329131.0
2018-04-05 15:30:00,59.17,59.19,59.08,59.14,1143134.0,50.6641,50.6812,50.587,50.6384,1143134.0
2018-04-06 09:30:00,58.73,59.08,58.71,58.91,758202.0,50.2874,50.587,50.2702,50.4415,758202.0
2018-04-06 10:00:00,58.92,59.14,58.85,59.01,523437.0,50.45,50.6384,50.3901,50.5271,523437.0
2018-04-06 10:30:00,59.02,59.02,58.72,58.8,415839.0,50.5357,50.5357,50.2788,50.3473,415839.0
2018-04-06 11:00:00,58.79,58.79,58.58,58.69,349693.0,50.3387,50.3387,50.1589,50.2531,349693.0
2018-04-06 11:30:00,58.7,58.88,58.65,58.86,302036.0,50.2617,50.4158,50.2189,50.3987,302036.0
2018-04-06 12:00:00,58.86,58.86,58.66,58.77,268507.0,50.3987,50.3987,50.2274,50.3216,268507.0
2018-04-06 12:30:00,58.77,59.1,58.74,59.1,225558.0,50.3216,50.6042,50.2959,50.6042,225558.0
2018-04-06 13:00:00,59.09,59.09,58.74,58.84,186242.0,50.5956,50.5956,50.2959,50.3815,186242.0
2018-04-06 13:30:00,58.84,58.89,58.46,58.48,249337.0,50.3815,50.4244,50.0562,50.0733,249337.0
2018-04-06 14:00:00,58.47,58.56,58.3,58.36,359626.0,50.0647,50.1418,49.9192,49.9705,359626.0
2018-04-06 14:30:00,58.35,58.43,58.09,58.17,546401.0,49.962,50.0305,49.7394,49.8079,546401.0
2018-04-06 15:00:00,58.17,58.29,58.1,58.2,644946.0,49.8079,49.9106,49.7479,49.8335,644946.0
2018-04-06 15:30:00,58.2,58.47,58.16,58.34,1585168.0,49.8335,50.0647,49.7993,49.9534,1585168.0
2018-04-09 09:30:00,58.53,58.89,58.42,58.89,629633.0,50.1161,50.4244,50.0219,50.4244,629633.0
2018-04-09 10:00:00,58.88,58.9,58.61,58.72,285650.0,50.4158,50.4329,50.1846,50.2788,285650.0
2018-04-09 10:30:00,58.72,58.89,58.71,58.86,268684.0,50.2788,50.4244,50.2702,50.3987,268684.0
2018-04-09 11:00:00,58.87,59.05,58.77,59.05,244653.0,50.4072,50.5614,50.3216,50.5614,244653.0
2018-04-09 11:30:00,59.04,59.21,59.04,59.2,279962.0,50.5528,50.6984,50.5528,50.6898,279962.0
2018-04-09 12:00:00,59.2,59.33,59.18,59.3,392238.0,50.6898,50.8011,50.6727,50.7754,392238.0
2018-04-09 12:30:00,59.3,59.3,59.11,59.21,347228.0,50.7754,50.7754,50.6127,50.6984,347228.0
2018-04-09 13:00:00,59.21,59.37,59.2,59.23,370579.0,50.6984,50.8354,50.6898,50.7155,370579.0
2018-04-09 13:30:00,59.23,59.24,59.02,59.05,435837.0,50.7155,50.724,50.5357,50.5614,435837.0
2018-04-09 14:00:00,59.05,59.07,58.96,59.0,384635.0,50.5614,50.5785,50.4843,50.5185,384635.0
2018-04-09 14:30:00,59.01,59.06,58.89,59.04,351956.0,50.5271,50.5699,50.4244,50.5528,351956.0
2018-04-09 15:00:00,59.04,59.07,58.81,58.87,370725.0,50.5528,50.5785,50.3559,50.4072,370725.0
2018-04-09 15:30:00,58.86,58.92,58.65,58.7,1465597.0,50.3987,50.45,50.2189,50.2617,1465597.0
2018-04-10 09:30:00,59.11,59.45,58.93,58.96,634374.0,50.6127,50.9039,50.4586,50.4843,634374.0
2018-04-10 10:00:00,58.96,59.42,58.91,59.35,445999.0,50.4843,50.8782,50.4415,50.8182,445999.0
2018-04-10 10:30:00,59.35,59.49,59.23,59.29,318193.0,50.8182,50.9381,50.7155,50.7669,318193.0
2018-04-10 11:00:00,59.29,59.41,59.17,59.21,285055.0,50.7669,50.8696,50.6641,50.6984,285055.0
2018-04-10 11:30:00,59.21,59.41,59.17,59.3,370247.0,50.6984,50.8696,50.6641,50.7754,370247.0
2018-04-10 12:00:00,59.3,59.32,58.87,59.05,259618.0,50.7754,50.7925,50.4072,50.5614,259618.0
2018-04-10 12:30:00,59.05,59.23,59.01,59.16,243895.0,50.5614,50.7155,50.5271,50.6555,243895.0
2018-04-10 13:00:00,59.16,59.26,59.1,59.24,193909.0,50.6555,50.7412,50.6042,50.724,193909.0
2018-04-10 13:30:00,59.25,59.33,59.08,59.29,193125.0,50.7326,50.8011,50.587,50.7669,193125.0
2018-04-10 14:00:00,59.3,59.42,59.25,59.25,236119.0,50.7754,50.8782,50.7326,50.7326,236119.0
2018-04-10 14:30:00,59.25,59.34,59.14,59.23,375007.0,50.7326,50.8097,50.6384,50.7155,375007.0
2018-04-10 15:00:00,59.22,59.35,59.14,59.35,489936.0,50.7069,50.8182,50.6384,50.8182,489936.0
2018-04-10 15:30:00,59.34,59.42,59.29,59.41,1139775.0,50.8097,50.8782,50.7669,50.8696,1139775.0
2018-04-11 09:30:00,59.19,59.32,59.0,59.17,493398.0,50.6812,50.7925,50.5185,50.6641,493398.0
2018-04-11 10:00:00,59.17,59.53,59.12,59.47,314809.0,50.6641,50.9724,50.6213,50.921,314809.0
2018-04-11 10:30:00,59.47,59.48,59.26,59.26,171903.0,50.921,50.9295,50.7412,50.7412,171903.0
2018-04-11 11:00:00,59.27,59.4,59.23,59.32,208672.0,50.7497,50.861,50.7155,50.7925,208672.0
2018-04-11 11:30:00,59.31,59.61,59.29,59.53,236364.0,50.784,51.0409,50.7669,50.9724,236364.0
2018-04-11 12:00:00,59.52,59.71,59.51,59.65,188234.0,50.9638,51.1265,50.9552,51.0751,188234.0
2018-04-11 12:30:00,59.64,59.64,59.5,59.51,127826.0,51.0665,51.0665,50.9467,50.9552,127826.0
2018-04-11 13:00:00,59.52,59.61,59.51,59.53,144632.0,50.9638,51.0409,50.9552,50.9724,144632.0
2018-04-11 13:30:00,59.52,59.65,59.44,59.63,163800.0,50.9638,51.0751,50.8953,51.058,163800.0
2018-04-11 14:00:00,59.63,59.67,59.46,59.51,179114.0,51.058,51.0922,50.9124,50.9552,179114.0
2018-04-11 14:30:00,59.5,59.58,59.38,59.48,193408.0,50.9467,51.0152,50.8439,50.9295,193408.0
2018-04-11 15:00:00,59.49,59.63,59.37,59.58,515051.0,50.9381,51.058,50.8354,51.0152,515051.0
2018-04-11 15:30:00,59.59,59.69,59.37,59.43,1107443.0,51.0237,51.1094,50.8354,50.8867,1107443.0
2018-04-12 09:30:00,59.61,60.0,59.59,59.98,435491.0,51.0409,51.3748,51.0237,51.3577,435491.0
2018-04-12 10:00:00,59.99,60.07,59.91,60.03,637895.0,51.3662,51.4347,51.2977,51.4005,637895.0
2018-04-12 10:30:00,60.03,60.12,59.77,59.79,402964.0,51.4005,51.4775,51.1779,51.195,402964.0
2018-04-12 11:00:00,59.8,59.88,59.68,59.71,263733.0,51.2035,51.272,51.1008,51.1265,263733.0
2018-04-12 11:30:00,59.71,59.75,59.43,59.58,464374.0,51.1265,51.1607,50.8867,51.0152,464374.0
2018-04-12 12:00:00,59.58,59.84,59.58,59.81,359040.0,51.0152,51.2378,51.0152,51.2121,359040.0
2018-04-12 12:30:00,59.82,59.93,59.8,59.92,155374.0,51.2207,51.3149,51.2035,51.3063,155374.0
2018-04-12 13:00:00,59.92,59.92,59.62,59.66,304739.0,51.3063,51.3063,51.0494,51.0837,304739.0
2018-04-12 13:30:00,59.65,59.72,59.51,59.55,315347.0,51.0751,51.135,50.9552,50.9895,315347.0
2018-04-12 14:00:00,59.56,59.62,59.52,59.58,181921.0,50.998,51.0494,50.9638,51.0152,181921.0
2018-04-12 14:30:00,59.59,59.67,59.5,59.58,289780.0,51.0237,51.0922,50.9467,51.0152,289780.0
2018-04-12 15:00:00,59.57,59.71,59.43,59.71,417845.0,51.0066,51.1265,50.8867,51.1265,417845.0
2018-04-12 15:30:00,59.7,59.7,59.42,59.44,638193.0,51.1179,51.1179,50.8782,50.8953,638193.0
2018-04-13 09:30:00,59.0,59.55,58.96,59.35,709188.0,50.5185,50.9895,50.4843,50.8182,709188.0
2018-04-13 10:00:00,59.35,59.38,59.07,59.16,521393.0,50.8182,50.8439,50.5785,50.6555,521393.0
2018-04-13 10:30:00,59.16,59.3,59.05,59.05,370517.0,50.6555,50.7754,50.5614,50.5614,370517.0
2018-04-13 11:00:00,59.05,59.25,59.0,59.18,250720.0,50.5614,50.7326,50.5185,50.6727,250720.0
2018-04-13 11:30:00,59.19,59.23,59.05,59.12,337738.0,50.6812,50.7155,50.5614,50.6213,337738.0
2018-04-13 12:00:00,59.12,59.25,59.08,59.24,217368.0,50.6213,50.7326,50.587,50.724,217368.0
2018-04-13 12:30:00,59.24,59.24,59.11,59.22,217936.0,50.724,50.724,50.6127,50.7069,217936.0
2018-04-13 13:00:00,59.23,59.29,59.16,59.23,252445.0,50.7155,50.7669,50.6555,50.7155,252445.0
2018-04-13 13:30:00,59.23,59.23,59.15,59.18,209130.0,50.7155,50.7155,50.647,50.6727,209130.0
2018-04-13 14:00:00,59.18,59.19,59.05,59.14,254571.0,50.6727,50.6812,50.5614,50.6384,254571.0
2018-04-13 14:30:00,59.14,59.25,59.12,59.21,284572.0,50.6384,50.7326,50.6213,50.6984,284572.0
2018-04-13 15:00:00,59.21,59.21,59.01,59.06,409057.0,50.6984,50.6984,50.5271,50.5699,409057.0
2018-04-13 15:30:00,59.04,59.3,58.97,59.25,908100.0,50.5528,50.7754,50.4929,50.7326,908100.0
2018-04-16 09:30:00,59.13,59.38,58.84,59.25,902896.0,50.6299,50.8439,50.3815,50.7326,902896.0
2018-04-16 10:00:00,59.26,59.4,59.2,59.32,431394.0,50.7412,50.861,50.6898,50.7925,431394.0
2018-04-16 10:30:00,59.33,59.42,59.25,59.38,403535.0,50.8011,50.8782,50.7326,50.8439,403535.0
2018-04-16 11:00:00,59.39,59.54,59.34,59.44,337393.0,50.8525,50.9809,50.8097,50.8953,337393.0
2018-04-16 11:30:00,59.45,59.49,59.35,59.43,261846.0,50.9039,50.9381,50.8182,50.8867,261846.0
2018-04-16 12:00:00,59.44,59.47,59.39,59.4,247892.0,50.8953,50.921,50.8525,50.861,247892.0
2018-04-16 12:30:00,59.41,59.57,59.39,59.52,184861.0,50.8696,51.0066,50.8525,50.9638,184861.0
2018-04-16 13:00:00,59.53,59.69,59.5,59.63,373507.0,50.9724,51.1094,50.9467,51.058,373507.0
2018-04-16 13:30:00,59.62,59.68,59.52,59.53,330380.0,51.0494,51.1008,50.9638,50.9724,330380.0
2018-04-16 14:00:00,59.53,59.59,59.4,59.51,312548.0,50.9724,51.0237,50.861,50.9552,312548.0
2018-04-16 14:30:00,59.52,59.6,59.41,59.45,246741.0,50.9638,51.0323,50.8696,50.9039,246741.0
2018-04-16 15:00:00,59.45,59.47,59.35,59.45,426967.0,50.9039,50.921,50.8182,50.9039,426967.0
2018-04-16 15:30:00,59.45,59.54,59.41,59.42,783422.0,50.9039,50.9809,50.8696,50.8782,783422.0
2018-04-17 09:30:00,59.75,59.87,59.57,59.72,532207.0,51.1607,51.2635,51.0066,51.135,532207.0
2018-04-17 10:00:00,59.73,59.91,59.71,59.89,374753.0,51.1436,51.2977,51.1265,51.2806,374753.0
2018-04-17 10:30:00,59.9,60.0,59.83,59.89,409228.0,51.2892,51.3748,51.2292,51.2806,409228.0
2018-04-17 11:00:00,59.89,59.94,59.79,59.84,443006.0,51.2806,51.3234,51.195,51.2378,443006.0
2018-04-17 11:30:00,59.84,59.92,59.83,59.85,213651.0,51.2378,51.3063,51.2292,51.2464,213651.0
2018-04-17 12:00:00,59.86,59.99,59.84,59.95,287739.0,51.2549,51.3662,51.2378,51.332,287739.0
2018-04-17 12:30:00,59.95,59.95,59.83,59.87,247729.0,51.332,51.332,51.2292,51.2635,247729.0
2018-04-17 13:00:00,59.87,59.9,59.78,59.88,153026.0,51.2635,51.2892,51.1864,51.272,153026.0
2018-04-17 13:30:00,59.89,59.91,59.4,59.86,469462.0,51.2806,51.2977,50.861,51.2549,469462.0
2018-04-17 14:00:00,59.85,59.94,59.76,59.81,246737.0,51.2464,51.3234,51.1693,51.2121,246737.0
2018-04-17 14:30:00,59.81,59.89,59.8,59.86,208968.0,51.2121,51.2806,51.2035,51.2549,208968.0
2018-04-17 15:00:00,59.87,59.97,59.85,59.93,296495.0,51.2635,51.3491,51.2464,51.3149,296495.0
2018-04-17 15:30:00,59.93,59.96,59.81,59.84,642158.0,51.3149,51.3405,51.2121,51.2378,642158.0
2018-04-18 09:30:00,59.73,59.83,59.52,59.55,811985.0,51.1436,51.2292,50.9638,50.9895,811985.0
2018-04-18 10:00:00,59.54,59.79,59.44,59.75,460762.0,50.9809,51.195,50.8953,51.1607,460762.0
2018-04-18 10:30:00,59.75,59.75,59.6,59.62,326240.0,51.1607,51.1607,51.0323,51.0494,326240.0
2018-04-18 11:00:00,59.62,59.67,59.5,59.54,289080.0,51.0494,51.0922,50.9467,50.9809,289080.0
2018-04-18 11:30:00,59.55,59.7,59.51,59.63,210200.0,50.9895,51.1179,50.9552,51.058,210200.0
2018-04-18 12:00:00,59.63,59.7,59.59,59.61,223701.0,51.058,51.1179,51.0237,51.0409,223701.0
2018-04-18 12:30:00,59.61,59.7,59.6,59.7,228288.0,51.0409,51.1179,51.0323,51.1179,228288.0
2018-04-18 13:00:00,59.7,59.73,59.59,59.6,282157.0,51.1179,51.1436,51.0237,51.0323,282157.0
2018-04-18 13:30:00,59.6,59.62,59.48,59.53,233664.0,51.0323,51.0494,50.9295,50.9724,233664.0
2018-04-18 14:00:00,59.54,59.67,59.52,59.66,300842.0,50.9809,51.0922,50.9638,51.0837,300842.0
2018-04-18 14:30:00,59.66,59.72,59.6,59.65,246725.0,51.0837,51.135,51.0323,51.0751,246725.0
2018-04-18 15:00:00,59.65,59.67,59.57,59.61,238868.0,51.0751,51.0922,51.0066,51.0409,238868.0
2018-04-18 15:30:00,59.61,59.62,59.47,59.51,761373.0,51.0409,51.0494,50.921,50.9552,761373.0
2018-04-19 09:30:00,59.39,59.49,58.83,58.87,877974.0,50.8525,50.9381,50.373,50.4072,877974.0
2018-04-19 10:00:00,58.87,59.21,58.86,59.16,309071.0,50.4072,50.6984,50.3987,50.6555,309071.0
2018-04-19 10:30:00,59.17,59.33,59.12,59.14,241585.0,50.6641,50.8011,50.6213,50.6384,241585.0
2018-04-19 11:00:00,59.14,59.14,59.0,59.08,266616.0,50.6384,50.6384,50.5185,50.587,266616.0
2018-04-19 11:30:00,59.08,59.11,58.95,58.97,173276.0,50.587,50.6127,50.4757,50.4929,173276.0
2018-04-19 12:00:00,58.96,59.04,58.89,58.91,204113.0,50.4843,50.5528,50.4244,50.4415,204113.0
2018-04-19 12:30:00,58.9,58.98,58.87,58.91,187171.0,50.4329,50.5014,50.4072,50.4415,187171.0
2018-04-19 13:00:00,58.9,58.91,58.83,58.84,154698.0,50.4329,50.4415,50.373,50.3815,154698.0
2018-04-19 13:30:00,58.85,58.9,58.75,58.78,224435.0,50.3901,50.4329,50.3045,50.3302,224435.0
2018-04-19 14:00:00,58.79,58.87,58.76,58.77,223332.0,50.3387,50.4072,50.313,50.3216,223332.0
2018-04-19 14:30:00,58.77,58.85,58.73,58.84,321992.0,50.3216,50.3901,50.2874,50.3815,321992.0
2018-04-19 15:00:00,58.85,58.97,58.81,58.95,440425.0,50.3901,50.4929,50.3559,50.4757,440425.0
2018-04-19 15:30:00,58.96,59.22,58.94,59.21,1199433.0,50.4843,50.7069,50.4672,50.6984,1199433.0
2018-04-20 09:30:00,59.03,59.18,58.8,59.07,1188383.0,50.5442,50.6727,50.3473,50.5785,1188383.0
2018-04-20 10:00:00,59.08,59.14,58.74,58.76,481768.0,50.587,50.6384,50.2959,50.313,481768.0
2018-04-20 10:30:00,58.77,58.82,58.54,58.58,370090.0,50.3216,50.3644,50.1247,50.1589,370090.0
2018-04-20 11:00:00,58.58,58.7,58.5,58.61,346754.0,50.1589,50.2617,50.0904,50.1846,346754.0
2018-04-20 11:30:00,58.62,58.7,58.6,58.63,241261.0,50.1932,50.2617,50.176,50.2017,241261.0
2018-04-20 12:00:00,58.63,58.68,58.56,58.59,189325.0,50.2017,50.2445,50.1418,50.1675,189325.0
2018-04-20 12:30:00,58.59,58.6,58.5,58.51,285896.0,50.1675,50.176,50.0904,50.099,285896.0
2018-04-20 13:00:00,58.51,58.57,58.34,58.47,467602.0,50.099,50.1504,49.9534,50.0647,467602.0
2018-04-20 13:30:00,58.46,58.47,58.35,58.38,372516.0,50.0562,50.0647,49.962,49.9877,372516.0
2018-04-20 14:00:00,58.38,58.42,58.08,58.23,970929.0,49.9877,50.0219,49.7308,49.8592,970929.0
2018-04-20 14:30:00,58.24,58.29,58.02,58.04,722812.0,49.8678,49.9106,49.6794,49.6965,722812.0
2018-04-20 15:00:00,58.05,58.11,57.87,57.89,1206444.0,49.7051,49.7565,49.551,49.5681,1206444.0
2018-04-20 15:30:00,57.89,58.09,57.79,58.0,2924570.0,49.5681,49.7394,49.4825,49.6623,2924570.0
2018-04-23 09:30:00,58.01,58.11,57.69,57.83,789598.0,49.6709,49.7565,49.3969,49.5167,789598.0
2018-04-23 10:00:00,57.84,58.24,57.8,58.14,623373.0,49.5253,49.8678,49.491,49.7822,623373.0
2018-04-23 10:30:00,58.14,58.16,57.99,58.04,477918.0,49.7822,49.7993,49.6537,49.6965,477918.0
2018-04-23 11:00:00,58.04,58.55,58.0,58.55,495265.0,49.6965,50.1332,49.6623,50.1332,495265.0
2018-04-23 11:30:00,58.55,58.73,58.43,58.7,436727.0,50.1332,50.2874,50.0305,50.2617,436727.0
2018-04-23 12:00:00,58.71,58.71,58.49,58.5,264916.0,50.2702,50.2702,50.0819,50.0904,264916.0
2018-04-23 12:30:00,58.5,58.64,58.48,58.52,342777.0,50.0904,50.2103,50.0733,50.1075,342777.0
2018-04-23 13:00:00,58.52,58.57,58.36,58.39,304788.0,50.1075,50.1504,49.9705,49.9962,304788.0
2018-04-23 13:30:00,58.38,58.48,58.36,58.44,373567.0,49.9877,50.0733,49.9705,50.039,373567.0
2018-04-23 14:00:00,58.44,58.45,58.08,58.15,418038.0,50.039,50.0476,49.7308,49.7907,418038.0
2018-04-23 14:30:00,58.16,58.2,57.98,58.01,445773.0,49.7993,49.8335,49.6452,49.6709,445773.0
2018-04-23 15:00:00,58.01,58.16,58.0,58.14,485649.0,49.6709,49.7993,49.6623,49.7822,485649.0
2018-04-23 15:30:00,58.14,58.25,58.11,58.16,1308265.0,49.7822,49.8764,49.7565,49.7993,1308265.0
2018-04-24 09:30:00,58.48,58.66,58.28,58.31,581904.0,50.0733,50.2274,49.902,49.9277,581904.0
2018-04-24 10:00:00,58.3,58.33,58.14,58.2,416407.0,49.9192,49.9449,49.7822,49.8335,416407.0
2018-04-24 10:30:00,58.2,58.34,58.07,58.26,437775.0,49.8335,49.9534,49.7222,49.8849,437775.0
2018-04-24 11:00:00,58.26,58.45,58.19,58.44,403964.0,49.8849,50.0476,49.825,50.039,403964.0
2018-04-24 11:30:00,58.44,58.46,58.27,58.35,460597.0,50.039,50.0562,49.8935,49.962,460597.0
2018-04-24 12:00:00,58.35,58.39,58.19,58.32,423958.0,49.962,49.9962,49.825,49.9363,423958.0
2018-04-24 12:30:00,58.33,58.34,58.03,58.03,267987.0,49.9449,49.9534,49.688,49.688,267987.0
2018-04-24 13:00:00,58.03,58.12,57.94,58.0,308906.0,49.688,49.765,49.6109,49.6623,308906.0
2018-04-24 13:30:00,58.01,58.06,57.87,57.92,408204.0,49.6709,49.7137,49.551,49.5938,408204.0
2018-04-24 14:00:00,57.91,57.92,57.72,57.76,397511.0,49.5852,49.5938,49.4225,49.4568,397511.0
2018-04-24 14:30:00,57.76,57.92,57.69,57.76,603861.0,49.4568,49.5938,49.3969,49.4568,603861.0
2018-04-24 15:00:00,57.76,57.96,57.73,57.87,551516.0,49.4568,49.628,49.4311,49.551,551516.0
2018-04-24 15:30:00,57.86,57.86,57.65,57.8,1039484.0,49.5424,49.5424,49.3626,49.491,1039484.0
2018-04-25 09:30:00,57.86,58.27,57.29,57.58,647958.0,49.5424,49.8935,49.0544,49.3027,647958.0
2018-04-25 10:00:00,57.58,57.93,57.57,57.9,417363.0,49.3027,49.6024,49.2941,49.5767,417363.0
2018-04-25 10:30:00,57.89,58.05,57.75,57.87,412043.0,49.5681,49.7051,49.4482,49.551,412043.0
2018-04-25 11:00:00,57.86,57.92,57.67,57.75,364622.0,49.5424,49.5938,49.3797,49.4482,364622.0
2018-04-25 11:30:00,57.74,57.76,57.55,57.67,290515.0,49.4397,49.4568,49.277,49.3797,290515.0
2018-04-25 12:00:00,57.66,57.85,57.64,57.81,213219.0,49.3712,49.5339,49.3541,49.4996,213219.0
2018-04-25 12:30:00,57.81,57.95,57.81,57.93,246281.0,49.4996,49.6195,49.4996,49.6024,246281.0
2018-04-25 13:00:00,57.93,58.14,57.92,57.99,408498.0,49.6024,49.7822,49.5938,49.6537,408498.0
2018-04-25 13:30:00,58.0,58.19,57.99,58.17,307327.0,49.6623,49.825,49.6537,49.8079,307327.0
2018-04-25 14:00:00,58.18,58.21,57.79,57.8,356929.0,49.8164,49.8421,49.4825,49.491,356929.0
2018-04-25 14:30:00,57.8,57.92,57.78,57.92,515352.0,49.491,49.5938,49.4739,49.5938,515352.0
2018-04-25 15:00:00,57.93,58.01,57.91,57.94,411810.0,49.6024,49.6709,49.5852,49.6109,411810.0
2018-04-25 15:30:00,57.94,57.99,57.64,57.72,1130322.0,49.6109,49.6537,49.3541,49.4225,1130322.0
2018-04-26 09:30:00,58.11,58.95,57.85,58.86,900981.0,49.7565,50.4757,49.5339,50.3987,900981.0
2018-04-26 10:00:00,58.85,58.89,58.64,58.85,541431.0,50.3901,50.4244,50.2103,50.3901,541431.0
2018-04-26 10:30:00,58.85,59.29,58.84,59.22,570599.0,50.3901,50.7669,50.3815,50.7069,570599.0
2018-04-26 11:00:00,59.22,59.41,59.04,59.24,757242.0,50.7069,50.8696,50.5528,50.724,757242.0
2018-04-26 11:30:00,59.24,59.39,59.15,59.36,552916.0,50.724,50.8525,50.647,50.8268,552916.0
2018-04-26 12:00:00,59.35,59.48,59.28,59.39,551317.0,50.8182,50.9295,50.7583,50.8525,551317.0
2018-04-26 12:30:00,59.39,59.44,59.26,59.4,324349.0,50.8525,50.8953,50.7412,50.861,324349.0
2018-04-26 13:00:00,59.4,60.17,59.4,60.15,1307782.0,50.861,51.5204,50.861,51.5032,1307782.0
2018-04-26 13:30:00,60.16,60.18,59.73,59.89,651752.0,51.5118,51.5289,51.1436,51.2806,651752.0
2018-04-26 14:00:00,59.89,59.89,59.46,59.48,545875.0,51.2806,51.2806,50.9124,50.9295,545875.0
2018-04-26 14:30:00,59.49,59.55,59.32,59.35,746296.0,50.9381,50.9895,50.7925,50.8182,746296.0
2018-04-26 15:00:00,59.35,59.51,59.29,59.45,943657.0,50.8182,50.9552,50.7669,50.9039,943657.0
2018-04-26 15:30:00,59.46,59.7,59.39,59.52,2474290.0,50.9124,51.1179,50.8525,50.9638,2474290.0
2018-04-27 09:30:00,58.02,58.8,57.71,58.53,1903463.0,49.6794,50.3473,49.414,50.1161,1903463.0
2018-04-27 10:00:00,58.52,58.98,58.47,58.83,876328.0,50.1075,50.5014,50.0647,50.373,876328.0
2018-04-27 10:30:00,58.83,58.97,58.06,58.06,1021279.0,50.373,50.4929,49.7137,49.7137,1021279.0
2018-04-27 11:00:00,58.06,58.5,58.05,58.29,430188.0,49.7137,50.0904,49.7051,49.9106,430188.0
2018-04-27 11:30:00,58.28,58.34,58.1,58.11,438911.0,49.902,49.9534,49.7479,49.7565,438911.0
2018-04-27 12:00:00,58.11,58.39,58.11,58.23,318141.0,49.7565,49.9962,49.7565,49.8592,318141.0
2018-04-27 12:30:00,58.22,58.3,58.08,58.23,313294.0,49.8507,49.9192,49.7308,49.8592,313294.0
2018-04-27 13:00:00,58.23,58.26,57.85,57.88,615949.0,49.8592,49.8849,49.5339,49.5595,615949.0
2018-04-27 13:30:00,57.88,57.99,57.63,57.63,579791.0,49.5595,49.6537,49.3455,49.3455,579791.0
2018-04-27 14:00:00,57.63,57.88,57.5,57.8,667959.0,49.3455,49.5595,49.2342,49.491,667959.0
2018-04-27 14:30:00,57.8,58.14,57.77,58.14,507567.0,49.491,49.7822,49.4654,49.7822,507567.0
2018-04-27 15:00:00,58.14,58.27,58.13,58.18,601309.0,49.7822,49.8935,49.7736,49.8164,601309.0
2018-04-27 15:30:00,58.18,58.37,58.12,58.37,1711509.0,49.8164,49.9791,49.765,49.9791,1711509.0
2018-04-30 09:30:00,58.38,58.51,57.95,58.27,753442.0,49.9877,50.099,49.6195,49.8935,753442.0
2018-04-30 10:00:00,58.27,58.44,58.06,58.09,429595.0,49.8935,50.039,49.7137,49.7394,429595.0
2018-04-30 10:30:00,58.09,58.2,58.02,58.03,316808.0,49.7394,49.8335,49.6794,49.688,316808.0
2018-04-30 11:00:00,58.02,58.13,57.93,58.02,328569.0,49.6794,49.7736,49.6024,49.6794,328569.0
2018-04-30 11:30:00,58.03,58.07,57.6,57.71,457945.0,49.688,49.7222,49.3198,49.414,457945.0
2018-04-30 12:00:00,57.7,57.73,57.5,57.6,366382.0,49.4054,49.4311,49.2342,49.3198,366382.0
2018-04-30 12:30:00,57.59,57.66,57.53,57.66,212653.0,49.3112,49.3712,49.2599,49.3712,212653.0
2018-04-30 13:00:00,57.67,57.69,57.56,57.62,204641.0,49.3797,49.3969,49.2856,49.3369,204641.0
2018-04-30 13:30:00,57.63,57.71,57.6,57.7,160032.0,49.3455,49.414,49.3198,49.4054,160032.0
2018-04-30 14:00:00,57.69,57.69,57.49,57.57,258402.0,49.3969,49.3969,49.2256,49.2941,258402.0
2018-04-30 14:30:00,57.56,57.6,57.51,57.52,237156.0,49.2856,49.3198,49.2427,49.2513,237156.0
2018-04-30 15:00:00,57.52,57.62,57.46,57.6,437108.0,49.2513,49.3369,49.1999,49.3198,437108.0
2018-04-30 15:30:00,57.6,57.77,57.55,57.55,1500513.0,49.3198,49.4654,49.277,49.277,1500513.0
2018-05-01 09:30:00,57.67,57.98,57.52,57.76,533843.0,49.3797,49.6452,49.2513,49.4568,533843.0
2018-05-01 10:00:00,57.75,58.13,57.44,57.92,1347698.0,49.4482,49.7736,49.1828,49.5938,1347698.0
2018-05-01 10:30:00,57.91,58.25,57.88,58.05,769908.0,49.5852,49.8764,49.5595,49.7051,769908.0
2018-05-01 11:00:00,58.04,58.12,57.82,58.07,566571.0,49.6965,49.765,49.5082,49.7222,566571.0
2018-05-01 11:30:00,58.08,58.17,57.83,57.85,390773.0,49.7308,49.8079,49.5167,49.5339,390773.0
2018-05-01 12:00:00,57.85,58.03,57.78,57.94,306654.0,49.5339,49.688,49.4739,49.6109,306654.0
2018-05-01 12:30:00,57.94,57.97,57.75,57.75,203706.0,49.6109,49.6366,49.4482,49.4482,203706.0
2018-05-01 13:00:00,57.75,57.75,57.5,57.61,268646.0,49.4482,49.4482,49.2342,49.3284,268646.0
2018-05-01 13:30:00,57.6,57.99,57.6,57.98,367034.0,49.3198,49.6537,49.3198,49.6452,367034.0
2018-05-01 14:00:00,57.98,58.04,57.87,58.03,249559.0,49.6452,49.6965,49.551,49.688,249559.0
2018-05-01 14:30:00,58.04,58.09,57.95,58.0,260336.0,49.6965,49.7394,49.6195,49.6623,260336.0
2018-05-01 15:00:00,58.01,58.09,57.82,57.84,232284.0,49.6709,49.7394,49.5082,49.5253,232284.0
2018-05-01 15:30:00,57.84,58.19,57.84,58.12,730003.0,49.5253,49.825,49.5253,49.765,730003.0
2018-05-02 09:30:00,58.06,58.09,57.28,57.42,649608.0,49.7137,49.7394,49.0458,49.1657,649608.0
2018-05-02 10:00:00,57.42,57.54,57.32,57.41,487457.0,49.1657,49.2684,49.0801,49.1571,487457.0
2018-05-02 10:30:00,57.41,57.47,57.3,57.36,392087.0,49.1571,49.2085,49.0629,49.1143,392087.0
2018-05-02 11:00:00,57.36,57.41,57.28,57.33,337304.0,49.1143,49.1571,49.0458,49.0886,337304.0
2018-05-02 11:30:00,57.33,57.35,57.05,57.1,438874.0,49.0886,49.1057,48.8489,48.8917,438874.0
2018-05-02 12:00:00,57.1,57.1,56.91,57.04,357471.0,48.8917,48.8917,48.729,48.8403,357471.0
2018-05-02 12:30:00,57.04,57.12,56.97,57.07,290193.0,48.8403,48.9088,48.7804,48.866,290193.0
2018-05-02 13:00:00,57.07,57.09,56.99,57.03,139951.0,48.866,48.8831,48.7975,48.8317,139951.0
2018-05-02 13:30:00,57.03,57.05,56.96,57.0,249889.0,48.8317,48.8489,48.7718,48.8061,249889.0
2018-05-02 14:00:00,57.01,57.28,57.0,57.16,374206.0,48.8146,49.0458,48.8061,48.9431,374206.0
2018-05-02 14:30:00,57.15,57.2,56.92,56.94,294166.0,48.9345,48.9773,48.7376,48.7547,294166.0
2018-05-02 15:00:00,56.94,56.99,56.64,56.72,431307.0,48.7547,48.7975,48.4978,48.5663,431307.0
2018-05-02 15:30:00,56.73,56.73,56.53,56.71,1229733.0,48.5749,48.5749,48.4036,48.5577,1229733.0
2018-05-03 09:30:00,56.52,56.57,56.09,56.13,686757.0,48.3951,48.4379,48.0269,48.0611,686757.0
2018-05-03 10:00:00,56.13,56.13,55.79,55.87,407078.0,48.0611,48.0611,47.77,47.8385,407078.0
2018-05-03 10:30:00,55.86,55.86,55.54,55.65,562960.0,47.8299,47.8299,47.5559,47.6501,562960.0
2018-05-03 11:00:00,55.66,55.81,55.56,55.7,533994.0,47.6587,47.7871,47.5731,47.6929,533994.0
2018-05-03 11:30:00,55.7,55.79,55.58,55.66,318037.0,47.6929,47.77,47.5902,47.6587,318037.0
2018-05-03 12:00:00,55.65,55.72,55.57,55.58,457079.0,47.6501,47.7101,47.5816,47.5902,457079.0
2018-05-03 12:30:00,55.57,56.07,55.57,56.06,445886.0,47.5816,48.0097,47.5816,48.0012,445886.0
2018-05-03 13:00:00,56.05,56.07,55.86,56.01,314434.0,47.9926,48.0097,47.8299,47.9584,314434.0
2018-05-03 13:30:00,56.01,56.3,56.01,56.22,361061.0,47.9584,48.2067,47.9584,48.1382,361061.0
2018-05-03 14:00:00,56.22,56.23,56.1,56.23,268984.0,48.1382,48.1467,48.0354,48.1467,268984.0
2018-05-03 14:30:00,56.23,56.32,56.08,56.14,305996.0,48.1467,48.2238,48.0183,48.0697,305996.0
2018-05-03 15:00:00,56.13,56.23,56.08,56.18,398023.0,48.0611,48.1467,48.0183,48.1039,398023.0
2018-05-03 15:30:00,56.18,56.23,56.01,56.12,805219.0,48.1039,48.1467,47.9584,48.0526,805219.0
2018-05-04 09:30:00,56.72,57.34,56.49,57.29,1323256.0,48.5663,49.0972,48.3694,49.0544,1323256.0
2018-05-04 10:00:00,57.29,57.42,57.1,57.34,810477.0,49.0544,49.1657,48.8917,49.0972,810477.0
2018-05-04 10:30:00,57.35,57.52,57.25,57.41,612731.0,49.1057,49.2513,49.0201,49.1571,612731.0
2018-05-04 11:00:00,57.42,57.6,57.4,57.48,607280.0,49.1657,49.3198,49.1486,49.2171,607280.0
2018-05-04 11:30:00,57.47,57.64,57.47,57.63,439580.0,49.2085,49.3541,49.2085,49.3455,439580.0
2018-05-04 12:00:00,57.63,57.66,57.47,57.47,257475.0,49.3455,49.3712,49.2085,49.2085,257475.0
2018-05-04 12:30:00,57.48,57.64,57.44,57.51,370170.0,49.2171,49.3541,49.1828,49.2427,370170.0
2018-05-04 13:00:00,57.52,57.66,57.49,57.66,273184.0,49.2513,49.3712,49.2256,49.3712,273184.0
2018-05-04 13:30:00,57.64,57.69,57.53,57.67,321775.0,49.3541,49.3969,49.2599,49.3797,321775.0
2018-05-04 14:00:00,57.66,57.87,57.66,57.86,342125.0,49.3712,49.551,49.3712,49.5424,342125.0
2018-05-04 14:30:00,57.86,57.92,57.78,57.84,339496.0,49.5424,49.5938,49.4739,49.5253,339496.0
2018-05-04 15:00:00,57.85,57.93,57.79,57.8,606568.0,49.5339,49.6024,49.4825,49.491,606568.0
2018-05-04 15:30:00,57.8,57.87,57.59,57.68,1260475.0,49.491,49.551,49.3112,49.3883,1260475.0
2018-05-07 09:30:00,59.01,59.04,57.51,57.8,2644633.0,50.5271,50.5528,49.2427,49.491,2644633.0
2018-05-07 10:00:00,57.8,58.07,57.6,57.72,977236.0,49.491,49.7222,49.3198,49.4225,977236.0
2018-05-07 10:30:00,57.73,57.84,57.5,57.57,640868.0,49.4311,49.5253,49.2342,49.2941,640868.0
2018-05-07 11:00:00,57.58,57.87,57.57,57.69,634904.0,49.3027,49.551,49.2941,49.3969,634904.0
2018-05-07 11:30:00,57.69,57.73,57.62,57.69,356096.0,49.3969,49.4311,49.3369,49.3969,356096.0
2018-05-07 12:00:00,57.69,57.75,57.6,57.72,285467.0,49.3969,49.4482,49.3198,49.4225,285467.0
2018-05-07 12:30:00,57.72,57.72,57.48,57.51,460319.0,49.4225,49.4225,49.2171,49.2427,460319.0
2018-05-07 13:00:00,57.51,57.51,57.27,57.28,529036.0,49.2427,49.2427,49.0372,49.0458,529036.0
2018-05-07 13:30:00,57.29,57.41,57.27,57.35,317354.0,49.0544,49.1571,49.0372,49.1057,317354.0
2018-05-07 14:00:00,57.36,57.55,57.33,57.51,418452.0,49.1143,49.277,49.0886,49.2427,418452.0
2018-05-07 14:30:00,57.51,57.62,57.4,57.44,295129.0,49.2427,49.3369,49.1486,49.1828,295129.0
2018-05-07 15:00:00,57.44,57.55,57.3,57.38,369583.0,49.1828,49.277,49.0629,49.1314,369583.0
2018-05-07 15:30:00,57.38,57.47,57.36,57.45,768826.0,49.1314,49.2085,49.1143,49.1914,768826.0
2018-05-08 09:30:00,57.45,57.47,57.0,57.14,763927.0,49.1914,49.2085,48.8061,48.9259,763927.0
2018-05-08 10:00:00,57.15,57.26,57.1,57.23,530009.0,48.9345,49.0287,48.8917,49.003,530009.0
2018-05-08 10:30:00,57.22,57.38,57.21,57.32,413962.0,48.9944,49.1314,48.9859,49.0801,413962.0
2018-05-08 11:00:00,57.32,57.54,57.3,57.49,445542.0,49.0801,49.2684,49.0629,49.2256,445542.0
2018-05-08 11:30:00,57.49,57.51,57.32,57.33,248503.0,49.2256,49.2427,49.0801,49.0886,248503.0
2018-05-08 12:00:00,57.33,57.36,57.19,57.19,211354.0,49.0886,49.1143,48.9687,48.9687,211354.0
2018-05-08 12:30:00,57.18,57.24,57.09,57.17,352426.0,48.9602,49.0116,48.8831,48.9516,352426.0
2018-05-08 13:00:00,57.16,57.37,57.16,57.34,191222.0,48.9431,49.1229,48.9431,49.0972,191222.0
2018-05-08 13:30:00,57.34,57.51,57.32,57.34,310595.0,49.0972,49.2427,49.0801,49.0972,310595.0
2018-05-08 14:00:00,57.34,57.46,57.27,57.39,286867.0,49.0972,49.1999,49.0372,49.14,286867.0
2018-05-08 14:30:00,57.39,57.42,57.15,57.26,383174.0,49.14,49.1657,48.9345,49.0287,383174.0
2018-05-08 15:00:00,57.26,57.43,57.22,57.43,274100.0,49.0287,49.1742,48.9944,49.1742,274100.0
2018-05-08 15:30:00,57.43,57.71,57.33,57.68,1595527.0,49.1742,49.414,49.0886,49.3883,1595527.0
2018-05-09 09:30:00,57.43,57.62,57.27,57.5,815078.0,49.4329,49.5964,49.2951,49.4931,815078.0
2018-05-09 10:00:00,57.5,57.56,57.16,57.2,696156.0,49.4931,49.5448,49.2005,49.2349,696156.0
2018-05-09 10:30:00,57.2,57.23,56.94,56.96,378108.0,49.2349,49.2607,49.0111,49.0283,378108.0
2018-05-09 11:00:00,56.96,56.98,56.84,56.98,380491.0,49.0283,49.0455,48.925,49.0455,380491.0
2018-05-09 11:30:00,56.97,56.99,56.79,56.9,339046.0,49.0369,49.0541,48.882,48.9767,339046.0
2018-05-09 12:00:00,56.9,57.0,56.85,57.0,334590.0,48.9767,49.0627,48.9336,49.0627,334590.0
2018-05-09 12:30:00,57.0,57.11,56.92,57.07,309085.0,49.0627,49.1574,48.9939,49.123,309085.0
2018-05-09 13:00:00,57.07,57.17,57.0,57.09,245855.0,49.123,49.2091,49.0627,49.1402,245855.0
2018-05-09 13:30:00,57.1,57.16,57.06,57.14,249717.0,49.1488,49.2005,49.1144,49.1833,249717.0
2018-05-09 14:00:00,57.14,57.17,57.03,57.07,290932.0,49.1833,49.2091,49.0886,49.123,290932.0
2018-05-09 14:30:00,57.07,57.15,57.06,57.15,229545.0,49.123,49.1919,49.1144,49.1919,229545.0
2018-05-09 15:00:00,57.14,57.17,57.0,57.04,274367.0,49.1833,49.2091,49.0627,49.0972,274367.0
2018-05-09 15:30:00,57.04,57.08,56.97,57.03,828137.0,49.0972,49.1316,49.0369,49.0886,828137.0
2018-05-10 09:30:00,57.24,57.33,57.06,57.2,465338.0,49.2693,49.3468,49.1144,49.2349,465338.0
2018-05-10 10:00:00,57.19,57.21,57.02,57.13,310643.0,49.2263,49.2435,49.08,49.1746,310643.0
2018-05-10 10:30:00,57.12,57.22,57.09,57.18,289880.0,49.166,49.2521,49.1402,49.2177,289880.0
2018-05-10 11:00:00,57.18,57.33,57.18,57.3,396602.0,49.2177,49.3468,49.2177,49.321,396602.0
2018-05-10 11:30:00,57.3,57.39,57.26,57.36,379347.0,49.321,49.3984,49.2865,49.3726,379347.0
2018-05-10 12:00:00,57.36,57.39,57.29,57.38,329701.0,49.3726,49.3984,49.3124,49.3898,329701.0
2018-05-10 12:30:00,57.37,57.46,57.35,57.44,351260.0,49.3812,49.4587,49.364,49.4415,351260.0
2018-05-10 13:00:00,57.44,57.49,57.41,57.42,361745.0,49.4415,49.4845,49.4157,49.4243,361745.0
2018-05-10 13:30:00,57.43,57.47,57.35,57.37,322895.0,49.4329,49.4673,49.364,49.3812,322895.0
2018-05-10 14:00:00,57.37,57.44,57.32,57.43,242442.0,49.3812,49.4415,49.3382,49.4329,242442.0
2018-05-10 14:30:00,57.44,57.5,57.33,57.5,408084.0,49.4415,49.4931,49.3468,49.4931,408084.0
2018-05-10 15:00:00,57.49,57.65,57.39,57.62,1032867.0,49.4845,49.6222,49.3984,49.5964,1032867.0
2018-05-10 15:30:00,57.63,57.7,57.56,57.66,839729.0,49.605,49.6653,49.5448,49.6308,839729.0
2018-05-11 09:30:00,57.69,57.86,57.58,57.74,598021.0,49.6567,49.803,49.562,49.6997,598021.0
2018-05-11 10:00:00,57.74,57.75,57.42,57.5,424611.0,49.6997,49.7083,49.4243,49.4931,424611.0
2018-05-11 10:30:00,57.5,57.55,57.43,57.55,219623.0,49.4931,49.5362,49.4329,49.5362,219623.0
2018-05-11 11:00:00,57.55,57.56,57.44,57.5,252331.0,49.5362,49.5448,49.4415,49.4931,252331.0
2018-05-11 11:30:00,57.5,57.54,57.35,57.36,244748.0,49.4931,49.5276,49.364,49.3726,244748.0
2018-05-11 12:00:00,57.36,57.38,57.07,57.12,387263.0,49.3726,49.3898,49.123,49.166,387263.0
2018-05-11 12:30:00,57.11,57.21,57.09,57.14,369978.0,49.1574,49.2435,49.1402,49.1833,369978.0
2018-05-11 13:00:00,57.14,57.18,57.08,57.11,244658.0,49.1833,49.2177,49.1316,49.1574,244658.0
2018-05-11 13:30:00,57.1,57.2,57.09,57.17,254311.0,49.1488,49.2349,49.1402,49.2091,254311.0
2018-05-11 14:00:00,57.16,57.2,57.12,57.18,294279.0,49.2005,49.2349,49.166,49.2177,294279.0
2018-05-11 14:30:00,57.18,57.2,57.12,57.17,270463.0,49.2177,49.2349,49.166,49.2091,270463.0
2018-05-11 15:00:00,57.17,57.24,57.17,57.23,313084.0,49.2091,49.2693,49.2091,49.2607,313084.0
2018-05-11 15:30:00,57.23,57.33,57.2,57.27,770909.0,49.2607,49.3468,49.2349,49.2951,770909.0
2018-05-14 09:30:00,57.32,57.51,57.08,57.31,704561.0,49.3382,49.5017,49.1316,49.3296,704561.0
2018-05-14 10:00:00,57.31,57.44,57.25,57.42,363347.0,49.3296,49.4415,49.2779,49.4243,363347.0
2018-05-14 10:30:00,57.42,57.43,57.3,57.31,234117.0,49.4243,49.4329,49.321,49.3296,234117.0
2018-05-14 11:00:00,57.3,57.34,57.2,57.23,305776.0,49.321,49.3554,49.2349,49.2607,305776.0
2018-05-14 11:30:00,57.23,57.26,57.11,57.16,242462.0,49.2607,49.2865,49.1574,49.2005,242462.0
2018-05-14 12:00:00,57.15,57.22,57.11,57.14,230871.0,49.1919,49.2521,49.1574,49.1833,230871.0
2018-05-14 12:30:00,57.13,57.16,57.08,57.1,259139.0,49.1746,49.2005,49.1316,49.1488,259139.0
2018-05-14 13:00:00,57.1,57.13,57.05,57.09,248699.0,49.1488,49.1746,49.1058,49.1402,248699.0
2018-05-14 13:30:00,57.1,57.13,57.05,57.08,230875.0,49.1488,49.1746,49.1058,49.1316,230875.0
2018-05-14 14:00:00,57.08,57.1,57.0,57.05,327505.0,49.1316,49.1488,49.0627,49.1058,327505.0
2018-05-14 14:30:00,57.05,57.12,57.02,57.1,279747.0,49.1058,49.166,49.08,49.1488,279747.0
2018-05-14 15:00:00,57.1,57.14,57.06,57.08,367213.0,49.1488,49.1833,49.1144,49.1316,367213.0
2018-05-14 15:30:00,57.08,57.14,56.99,57.14,863233.0,49.1316,49.1833,49.0541,49.1833,863233.0
2018-05-15 09:30:00,57.0,57.1,56.75,56.8,625739.0,49.0627,49.1488,48.8476,48.8906,625739.0
2018-05-15 10:00:00,56.81,56.81,56.71,56.75,380771.0,48.8992,48.8992,48.8131,48.8476,380771.0
2018-05-15 10:30:00,56.75,56.85,56.66,56.77,390246.0,48.8476,48.9336,48.7701,48.8648,390246.0
2018-05-15 11:00:00,56.77,56.81,56.66,56.66,334076.0,48.8648,48.8992,48.7701,48.7701,334076.0
2018-05-15 11:30:00,56.67,56.71,56.53,56.55,309483.0,48.7787,48.8131,48.6582,48.6754,309483.0
2018-05-15 12:00:00,56.54,56.6,56.36,56.4,407548.0,48.6668,48.7184,48.5119,48.5463,407548.0
2018-05-15 12:30:00,56.39,56.64,56.38,56.59,282284.0,48.5377,48.7529,48.5291,48.7098,282284.0
2018-05-15 13:00:00,56.58,56.62,56.47,56.48,269352.0,48.7012,48.7357,48.6065,48.6152,269352.0
2018-05-15 13:30:00,56.49,56.55,56.35,56.36,321026.0,48.6238,48.6754,48.5033,48.5119,321026.0
2018-05-15 14:00:00,56.35,56.56,56.35,56.53,254902.0,48.5033,48.684,48.5033,48.6582,254902.0
2018-05-15 14:30:00,56.53,56.7,56.52,56.69,352966.0,48.6582,48.8045,48.6496,48.7959,352966.0
2018-05-15 15:00:00,56.69,56.7,56.61,56.64,333870.0,48.7959,48.8045,48.7271,48.7529,333870.0
2018-05-15 15:30:00,56.63,56.7,56.57,56.68,1025606.0,48.7443,48.8045,48.6926,48.7873,1025606.0
2018-05-16 09:30:00,56.83,57.31,56.79,57.28,548113.0,48.9164,49.3296,48.882,49.3038,548113.0
2018-05-16 10:00:00,57.28,57.33,56.94,56.95,402813.0,49.3038,49.3468,49.0111,49.0197,402813.0
2018-05-16 10:30:00,56.94,57.01,56.88,56.93,211675.0,49.0111,49.0714,48.9595,49.0025,211675.0
2018-05-16 11:00:00,56.93,57.02,56.91,57.01,196075.0,49.0025,49.08,48.9853,49.0714,196075.0
2018-05-16 11:30:00,57.01,57.14,57.0,57.13,165571.0,49.0714,49.1833,49.0627,49.1746,165571.0
2018-05-16 12:00:00,57.13,57.27,57.12,57.25,248443.0,49.1746,49.2951,49.166,49.2779,248443.0
2018-05-16 12:30:00,57.25,57.27,57.15,57.15,184834.0,49.2779,49.2951,49.1919,49.1919,184834.0
2018-05-16 13:00:00,57.16,57.18,57.09,57.13,142910.0,49.2005,49.2177,49.1402,49.1746,142910.0
2018-05-16 13:30:00,57.13,57.22,57.12,57.21,120666.0,49.1746,49.2521,49.166,49.2435,120666.0
2018-05-16 14:00:00,57.2,57.26,57.2,57.23,162917.0,49.2349,49.2865,49.2349,49.2607,162917.0
2018-05-16 14:30:00,57.23,57.25,57.18,57.23,181913.0,49.2607,49.2779,49.2177,49.2607,181913.0
2018-05-16 15:00:00,57.23,57.23,57.1,57.16,207616.0,49.2607,49.2607,49.1488,49.2005,207616.0
2018-05-16 15:30:00,57.16,57.21,57.11,57.15,778381.0,49.2005,49.2435,49.1574,49.1919,778381.0
2018-05-17 09:30:00,57.2,57.27,57.0,57.01,395782.0,49.2349,49.2951,49.0627,49.0714,395782.0
2018-05-17 10:00:00,57.02,57.14,56.98,57.01,197021.0,49.08,49.1833,49.0455,49.0714,197021.0
2018-05-17 10:30:00,57.01,57.35,57.0,57.22,307948.0,49.0714,49.364,49.0627,49.2521,307948.0
2018-05-17 11:00:00,57.22,57.22,57.05,57.13,225399.0,49.2521,49.2521,49.1058,49.1746,225399.0
2018-05-17 11:30:00,57.13,57.17,57.04,57.11,228862.0,49.1746,49.2091,49.0972,49.1574,228862.0
2018-05-17 12:00:00,57.11,57.24,57.11,57.21,406443.0,49.1574,49.2693,49.1574,49.2435,406443.0
2018-05-17 12:30:00,57.21,57.29,57.08,57.2,440690.0,49.2435,49.3124,49.1316,49.2349,440690.0
2018-05-17 13:00:00,57.19,57.25,57.17,57.21,207976.0,49.2263,49.2779,49.2091,49.2435,207976.0
2018-05-17 13:30:00,57.22,57.27,57.09,57.1,351516.0,49.2521,49.2951,49.1402,49.1488,351516.0
2018-05-17 14:00:00,57.1,57.16,57.04,57.15,229551.0,49.1488,49.2005,49.0972,49.1919,229551.0
2018-05-17 14:30:00,57.15,57.19,57.11,57.18,258812.0,49.1919,49.2263,49.1574,49.2177,258812.0
2018-05-17 15:00:00,57.18,57.21,57.13,57.17,435976.0,49.2177,49.2435,49.1746,49.2091,435976.0
2018-05-17 15:30:00,57.17,57.25,57.14,57.19,945770.0,49.2091,49.2779,49.1833,49.2263,945770.0
2018-05-18 09:30:00,57.27,57.39,56.86,57.05,1301823.0,49.2951,49.3984,48.9422,49.1058,1301823.0
2018-05-18 10:00:00,57.05,57.14,56.91,57.09,578509.0,49.1058,49.1833,48.9853,49.1402,578509.0
2018-05-18 10:30:00,57.08,57.27,57.05,57.22,445290.0,49.1316,49.2951,49.1058,49.2521,445290.0
2018-05-18 11:00:00,57.23,57.29,57.19,57.21,334565.0,49.2607,49.3124,49.2263,49.2435,334565.0
2018-05-18 11:30:00,57.21,57.28,57.17,57.25,305313.0,49.2435,49.3038,49.2091,49.2779,305313.0
2018-05-18 12:00:00,57.24,57.26,57.17,57.19,245808.0,49.2693,49.2865,49.2091,49.2263,245808.0
2018-05-18 12:30:00,57.19,57.24,57.16,57.17,214679.0,49.2263,49.2693,49.2005,49.2091,214679.0
2018-05-18 13:00:00,57.18,57.24,57.15,57.23,276356.0,49.2177,49.2693,49.1919,49.2607,276356.0
2018-05-18 13:30:00,57.23,57.24,57.11,57.13,216874.0,49.2607,49.2693,49.1574,49.1746,216874.0
2018-05-18 14:00:00,57.14,57.18,57.1,57.18,233545.0,49.1833,49.2177,49.1488,49.2177,233545.0
2018-05-18 14:30:00,57.17,57.23,57.15,57.18,356833.0,49.2091,49.2607,49.1919,49.2177,356833.0
2018-05-18 15:00:00,57.19,57.2,57.09,57.13,423817.0,49.2263,49.2349,49.1402,49.1746,423817.0
2018-05-18 15:30:00,57.13,57.2,57.09,57.17,1290849.0,49.1746,49.2349,49.1402,49.2091,1290849.0
2018-05-21 09:30:00,57.4,57.7,57.27,57.47,565475.0,49.407,49.6653,49.2951,49.4673,565475.0
2018-05-21 10:00:00,57.48,57.68,57.44,57.65,376912.0,49.4759,49.6481,49.4415,49.6222,376912.0
2018-05-21 10:30:00,57.65,57.82,57.65,57.71,469536.0,49.6222,49.7686,49.6222,49.6739,469536.0
2018-05-21 11:00:00,57.71,57.71,57.48,57.5,395137.0,49.6739,49.6739,49.4759,49.4931,395137.0
2018-05-21 11:30:00,57.5,57.53,57.38,57.4,315970.0,49.4931,49.5189,49.3898,49.407,315970.0
2018-05-21 12:00:00,57.41,57.5,57.35,57.49,240965.0,49.4157,49.4931,49.364,49.4845,240965.0
2018-05-21 12:30:00,57.49,57.54,57.44,57.53,160049.0,49.4845,49.5276,49.4415,49.5189,160049.0
2018-05-21 13:00:00,57.53,57.58,57.51,57.53,181901.0,49.5189,49.562,49.5017,49.5189,181901.0
2018-05-21 13:30:00,57.53,57.56,57.44,57.55,341192.0,49.5189,49.5448,49.4415,49.5362,341192.0
2018-05-21 14:00:00,57.54,57.55,57.45,57.48,238029.0,49.5276,49.5362,49.4501,49.4759,238029.0
2018-05-21 14:30:00,57.48,57.48,57.4,57.4,300187.0,49.4759,49.4759,49.407,49.407,300187.0
2018-05-21 15:00:00,57.41,57.43,57.31,57.32,233653.0,49.4157,49.4329,49.3296,49.3382,233653.0
2018-05-21 15:30:00,57.33,57.36,57.28,57.33,489418.0,49.3468,49.3726,49.3038,49.3468,489418.0
2018-05-22 09:30:00,57.5,57.62,57.25,57.37,568732.0,49.4931,49.5964,49.2779,49.3812,568732.0
2018-05-22 10:00:00,57.38,57.4,57.1,57.1,461980.0,49.3898,49.407,49.1488,49.1488,461980.0
2018-05-22 10:30:00,57.1,57.21,57.08,57.1,293638.0,49.1488,49.2435,49.1316,49.1488,293638.0
2018-05-22 11:00:00,57.1,57.22,57.09,57.14,195630.0,49.1488,49.2521,49.1402,49.1833,195630.0
2018-05-22 11:30:00,57.14,57.14,56.98,56.99,230069.0,49.1833,49.1833,49.0455,49.0541,230069.0
2018-05-22 12:00:00,56.99,57.08,56.97,57.04,297645.0,49.0541,49.1316,49.0369,49.0972,297645.0
2018-05-22 12:30:00,57.04,57.09,57.0,57.04,225652.0,49.0972,49.1402,49.0627,49.0972,225652.0
2018-05-22 13:00:00,57.03,57.05,57.01,57.04,243962.0,49.0886,49.1058,49.0714,49.0972,243962.0
2018-05-22 13:30:00,57.04,57.04,56.91,56.93,188015.0,49.0972,49.0972,48.9853,49.0025,188015.0
2018-05-22 14:00:00,56.94,57.02,56.93,56.97,213473.0,49.0111,49.08,49.0025,49.0369,213473.0
2018-05-22 14:30:00,56.97,57.13,56.96,57.07,190610.0,49.0369,49.1746,49.0283,49.123,190610.0
2018-05-22 15:00:00,57.08,57.14,57.04,57.11,236985.0,49.1316,49.1833,49.0972,49.1574,236985.0
2018-05-22 15:30:00,57.11,57.12,56.91,56.97,841530.0,49.1574,49.166,48.9853,49.0369,841530.0
2018-05-23 09:30:00,56.79,57.13,56.76,57.13,446567.0,48.882,49.1746,48.8562,49.1746,446567.0
2018-05-23 10:00:00,57.14,57.2,57.02,57.09,258837.0,49.1833,49.2349,49.08,49.1402,258837.0
2018-05-23 10:30:00,57.08,57.28,57.07,57.25,276777.0,49.1316,49.3038,49.123,49.2779,276777.0
2018-05-23 11:00:00,57.24,57.28,57.14,57.22,227090.0,49.2693,49.3038,49.1833,49.2521,227090.0
2018-05-23 11:30:00,57.23,57.39,57.21,57.22,270238.0,49.2607,49.3984,49.2435,49.2521,270238.0
2018-05-23 12:00:00,57.22,57.34,57.2,57.22,150050.0,49.2521,49.3554,49.2349,49.2521,150050.0
2018-05-23 12:30:00,57.23,57.4,57.17,57.39,213515.0,49.2607,49.407,49.2091,49.3984,213515.0
2018-05-23 13:00:00,57.4,57.41,57.27,57.33,183896.0,49.407,49.4157,49.2951,49.3468,183896.0
2018-05-23 13:30:00,57.34,57.37,57.3,57.35,160274.0,49.3554,49.3812,49.321,49.364,160274.0
2018-05-23 14:00:00,57.35,57.57,57.33,57.5,405094.0,49.364,49.5534,49.3468,49.4931,405094.0
2018-05-23 14:30:00,57.5,57.52,57.42,57.52,179002.0,49.4931,49.5103,49.4243,49.5103,179002.0
2018-05-23 15:00:00,57.52,57.55,57.46,57.49,237762.0,49.5103,49.5362,49.4587,49.4845,237762.0
2018-05-23 15:30:00,57.48,57.52,57.4,57.5,675196.0,49.4759,49.5103,49.407,49.4931,675196.0
2018-05-24 09:30:00,57.42,57.62,57.33,57.39,555368.0,49.4243,49.5964,49.3468,49.3984,555368.0
2018-05-24 10:00:00,57.4,57.44,57.15,57.29,481969.0,49.407,49.4415,49.1919,49.3124,481969.0
2018-05-24 10:30:00,57.29,57.37,57.17,57.17,403746.0,49.3124,49.3812,49.2091,49.2091,403746.0
2018-05-24 11:00:00,57.17,57.37,57.11,57.36,345697.0,49.2091,49.3812,49.1574,49.3726,345697.0
2018-05-24 11:30:00,57.35,57.35,57.22,57.34,265892.0,49.364,49.364,49.2521,49.3554,265892.0
2018-05-24 12:00:00,57.33,57.39,57.3,57.33,260526.0,49.3468,49.3984,49.321,49.3468,260526.0
2018-05-24 12:30:00,57.33,57.43,57.33,57.35,258657.0,49.3468,49.4329,49.3468,49.364,258657.0
2018-05-24 13:00:00,57.35,57.47,57.34,57.47,344482.0,49.364,49.4673,49.3554,49.4673,344482.0
2018-05-24 13:30:00,57.47,57.57,57.44,57.56,196062.0,49.4673,49.5534,49.4415,49.5448,196062.0
2018-05-24 14:00:00,57.56,57.65,57.5,57.64,284696.0,49.5448,49.6222,49.4931,49.6136,284696.0
2018-05-24 14:30:00,57.64,57.71,57.59,57.7,289641.0,49.6136,49.6739,49.5706,49.6653,289641.0
2018-05-24 15:00:00,57.7,57.73,57.57,57.72,292622.0,49.6653,49.6911,49.5534,49.6825,292622.0
2018-05-24 15:30:00,57.72,57.74,57.62,57.68,677615.0,49.6825,49.6997,49.5964,49.6481,677615.0
2018-05-25 09:30:00,57.68,58.38,57.58,58.3,928739.0,49.6481,50.2506,49.562,50.1817,928739.0
2018-05-25 10:00:00,58.29,58.35,58.11,58.23,427631.0,50.1731,50.2248,50.0182,50.1215,427631.0
2018-05-25 10:30:00,58.24,58.31,58.13,58.28,357190.0,50.1301,50.1903,50.0354,50.1645,357190.0
2018-05-25 11:00:00,58.27,58.36,58.22,58.28,308664.0,50.1559,50.2334,50.1129,50.1645,308664.0
2018-05-25 11:30:00,58.28,58.35,58.21,58.23,241162.0,50.1645,50.2248,50.1043,50.1215,241162.0
2018-05-25 12:00:00,58.24,58.27,58.14,58.19,246103.0,50.1301,50.1559,50.044,50.087,246103.0
2018-05-25 12:30:00,58.18,58.19,58.03,58.07,227447.0,50.0784,50.087,49.9493,49.9837,227447.0
2018-05-25 13:00:00,58.08,58.11,58.0,58.0,168786.0,49.9924,50.0182,49.9235,49.9235,168786.0
2018-05-25 13:30:00,58.0,58.03,57.94,57.98,160948.0,49.9235,49.9493,49.8719,49.9063,160948.0
2018-05-25 14:00:00,57.98,58.05,57.93,58.02,208945.0,49.9063,49.9665,49.8632,49.9407,208945.0
2018-05-25 14:30:00,58.03,58.03,57.88,57.93,218449.0,49.9493,49.9493,49.8202,49.8632,218449.0
2018-05-25 15:00:00,57.92,58.02,57.85,57.97,228175.0,49.8546,49.9407,49.7944,49.8977,228175.0
2018-05-25 15:30:00,57.97,57.98,57.85,57.92,606910.0,49.8977,49.9063,49.7944,49.8546,606910.0
2018-05-29 09:30:00,57.7,57.84,57.46,57.78,604712.0,49.6653,49.7858,49.4587,49.7341,604712.0
2018-05-29 10:00:00,57.78,57.88,57.65,57.77,487400.0,49.7341,49.8202,49.6222,49.7255,487400.0
2018-05-29 10:30:00,57.76,57.81,57.62,57.72,313868.0,49.7169,49.76,49.5964,49.6825,313868.0
2018-05-29 11:00:00,57.73,57.73,57.52,57.6,288700.0,49.6911,49.6911,49.5103,49.5792,288700.0
2018-05-29 11:30:00,57.61,57.64,57.27,57.29,330931.0,49.5878,49.6136,49.2951,49.3124,330931.0
2018-05-29 12:00:00,57.29,57.29,57.09,57.13,252758.0,49.3124,49.3124,49.1402,49.1746,252758.0
2018-05-29 12:30:00,57.13,57.31,57.12,57.25,173015.0,49.1746,49.3296,49.166,49.2779,173015.0
2018-05-29 13:00:00,57.26,57.26,57.03,57.07,247172.0,49.2865,49.2865,49.0886,49.123,247172.0
2018-05-29 13:30:00,57.07,57.2,57.01,57.11,223559.0,49.123,49.2349,49.0714,49.1574,223559.0
2018-05-29 14:00:00,57.11,57.29,57.06,57.29,298730.0,49.1574,49.3124,49.1144,49.3124,298730.0
2018-05-29 14:30:00,57.27,57.3,57.02,57.03,209016.0,49.2951,49.321,49.08,49.0886,209016.0
2018-05-29 15:00:00,57.02,57.12,57.01,57.09,258325.0,49.08,49.166,49.0714,49.1402,258325.0
2018-05-29 15:30:00,57.09,57.26,57.06,57.24,808705.0,49.1402,49.2865,49.1144,49.2693,808705.0
2018-05-30 09:30:00,57.39,57.66,57.24,57.29,689265.0,49.3984,49.6308,49.2693,49.3124,689265.0
2018-05-30 10:00:00,57.28,57.32,57.15,57.32,345163.0,49.3038,49.3382,49.1919,49.3382,345163.0
2018-05-30 10:30:00,57.32,57.53,57.28,57.42,297456.0,49.3382,49.5189,49.3038,49.4243,297456.0
2018-05-30 11:00:00,57.42,57.46,57.32,57.38,305452.0,49.4243,49.4587,49.3382,49.3898,305452.0
2018-05-30 11:30:00,57.38,57.57,57.37,57.53,276524.0,49.3898,49.5534,49.3812,49.5189,276524.0
2018-05-30 12:00:00,57.54,57.58,57.5,57.55,197489.0,49.5276,49.562,49.4931,49.5362,197489.0
2018-05-30 12:30:00,57.55,57.58,57.44,57.5,261956.0,49.5362,49.562,49.4415,49.4931,261956.0
2018-05-30 13:00:00,57.5,57.62,57.46,57.56,205950.0,49.4931,49.5964,49.4587,49.5448,205950.0
2018-05-30 13:30:00,57.55,57.56,57.44,57.49,343509.0,49.5362,49.5448,49.4415,49.4845,343509.0
2018-05-30 14:00:00,57.5,57.56,57.46,57.52,275090.0,49.4931,49.5448,49.4587,49.5103,275090.0
2018-05-30 14:30:00,57.52,57.57,57.48,57.55,209294.0,49.5103,49.5534,49.4759,49.5362,209294.0
2018-05-30 15:00:00,57.55,57.61,57.51,57.52,207580.0,49.5362,49.5878,49.5017,49.5103,207580.0
2018-05-30 15:30:00,57.53,57.56,57.43,57.47,698372.0,49.5189,49.5448,49.4329,49.4673,698372.0
2018-05-31 09:30:00,57.18,57.47,57.03,57.18,454637.0,49.2177,49.4673,49.0886,49.2177,454637.0
2018-05-31 10:00:00,57.19,57.21,56.99,57.02,407040.0,49.2263,49.2435,49.0541,49.08,407040.0
2018-05-31 10:30:00,57.02,57.03,56.82,56.82,497515.0,49.08,49.0886,48.9078,48.9078,497515.0
2018-05-31 11:00:00,56.81,56.86,56.69,56.8,703698.0,48.8992,48.9422,48.7959,48.8906,703698.0
2018-05-31 11:30:00,56.8,56.94,56.71,56.78,830271.0,48.8906,49.0111,48.8131,48.8734,830271.0
2018-05-31 12:00:00,56.79,56.84,56.72,56.73,419810.0,48.882,48.925,48.8217,48.8303,419810.0
2018-05-31 12:30:00,56.73,56.81,56.67,56.77,511779.0,48.8303,48.8992,48.7787,48.8648,511779.0
2018-05-31 13:00:00,56.77,56.78,56.68,56.73,291200.0,48.8648,48.8734,48.7873,48.8303,291200.0
2018-05-31 13:30:00,56.74,56.8,56.63,56.66,276329.0,48.839,48.8906,48.7443,48.7701,276329.0
2018-05-31 14:00:00,56.66,56.69,56.55,56.6,294885.0,48.7701,48.7959,48.6754,48.7184,294885.0
2018-05-31 14:30:00,56.59,56.65,56.55,56.63,273210.0,48.7098,48.7615,48.6754,48.7443,273210.0
2018-05-31 15:00:00,56.62,56.72,56.57,56.69,380556.0,48.7357,48.8217,48.6926,48.7959,380556.0
2018-05-31 15:30:00,56.69,56.73,56.61,56.66,1241058.0,48.7959,48.8303,48.7271,48.7701,1241058.0
2018-06-01 09:30:00,56.84,56.99,56.6,56.65,578133.0,48.925,49.0541,48.7184,48.7615,578133.0
2018-06-01 10:00:00,56.65,56.95,56.63,56.83,540096.0,48.7615,49.0197,48.7443,48.9164,540096.0
2018-06-01 10:30:00,56.84,56.96,56.8,56.91,292267.0,48.925,49.0283,48.8906,48.9853,292267.0
2018-06-01 11:00:00,56.91,57.03,56.91,56.96,308242.0,48.9853,49.0886,48.9853,49.0283,308242.0
2018-06-01 11:30:00,56.95,56.96,56.85,56.9,211211.0,49.0197,49.0283,48.9336,48.9767,211211.0
2018-06-01 12:00:00,56.9,56.94,56.84,56.91,149773.0,48.9767,49.0111,48.925,48.9853,149773.0
2018-06-01 12:30:00,56.91,56.94,56.85,56.88,134548.0,48.9853,49.0111,48.9336,48.9595,134548.0
2018-06-01 13:00:00,56.89,57.0,56.88,56.98,178243.0,48.9681,49.0627,48.9595,49.0455,178243.0
2018-06-01 13:30:00,56.99,57.0,56.88,56.93,168530.0,49.0541,49.0627,48.9595,49.0025,168530.0
2018-06-01 14:00:00,56.94,57.02,56.89,56.99,203600.0,49.0111,49.08,48.9681,49.0541,203600.0
2018-06-01 14:30:00,56.98,56.99,56.92,56.96,140645.0,49.0455,49.0541,48.9939,49.0283,140645.0
2018-06-01 15:00:00,56.96,56.98,56.83,56.83,166939.0,49.0283,49.0455,48.9164,48.9164,166939.0
2018-06-01 15:30:00,56.83,56.93,56.81,56.89,744493.0,48.9164,49.0025,48.8992,48.9681,744493.0
2018-06-04 09:30:00,57.1,57.2,56.8,57.0,530965.0,49.1488,49.2349,48.8906,49.0627,530965.0
2018-06-04 10:00:00,57.0,57.15,56.99,57.04,368738.0,49.0627,49.1919,49.0541,49.0972,368738.0
2018-06-04 10:30:00,57.03,57.12,56.94,56.94,461841.0,49.0886,49.166,49.0111,49.0111,461841.0
2018-06-04 11:00:00,56.94,57.0,56.89,56.92,367925.0,49.0111,49.0627,48.9681,48.9939,367925.0
2018-06-04 11:30:00,56.92,57.05,56.87,57.03,489777.0,48.9939,49.1058,48.9508,49.0886,489777.0
2018-06-04 12:00:00,57.02,57.11,56.99,57.09,501793.0,49.08,49.1574,49.0541,49.1402,501793.0
2018-06-04 12:30:00,57.09,57.12,57.05,57.1,635121.0,49.1402,49.166,49.1058,49.1488,635121.0
2018-06-04 13:00:00,57.1,57.14,57.06,57.1,264998.0,49.1488,49.1833,49.1144,49.1488,264998.0
2018-06-04 13:30:00,57.1,57.13,57.05,57.09,293521.0,49.1488,49.1746,49.1058,49.1402,293521.0
2018-06-04 14:00:00,57.09,57.13,57.05,57.11,301016.0,49.1402,49.1746,49.1058,49.1574,301016.0
2018-06-04 14:30:00,57.12,57.13,57.05,57.09,415483.0,49.166,49.1746,49.1058,49.1402,415483.0
2018-06-04 15:00:00,57.1,57.13,57.05,57.07,470042.0,49.1488,49.1746,49.1058,49.123,470042.0
2018-06-04 15:30:00,57.07,57.14,57.03,57.07,907557.0,49.123,49.1833,49.0886,49.123,907557.0
2018-06-05 09:30:00,56.69,56.7,55.28,55.66,3814785.0,48.7959,48.8045,47.5823,47.9093,3814785.0
2018-06-05 10:00:00,55.65,55.93,55.48,55.86,2668647.0,47.9007,48.1417,47.7544,48.0815,2668647.0
2018-06-05 10:30:00,55.86,55.95,55.71,55.8,1212177.0,48.0815,48.159,47.9524,48.0298,1212177.0
2018-06-05 11:00:00,55.8,55.91,55.65,55.69,1023056.0,48.0298,48.1245,47.9007,47.9352,1023056.0
2018-06-05 11:30:00,55.69,55.72,55.56,55.66,760669.0,47.9352,47.961,47.8233,47.9093,760669.0
2018-06-05 12:00:00,55.65,55.72,55.58,55.69,416485.0,47.9007,47.961,47.8405,47.9352,416485.0
2018-06-05 12:30:00,55.69,55.91,55.66,55.76,937848.0,47.9352,48.1245,47.9093,47.9954,937848.0
2018-06-05 13:00:00,55.76,55.91,55.73,55.88,434901.0,47.9954,48.1245,47.9696,48.0987,434901.0
2018-06-05 13:30:00,55.87,55.9,55.83,55.87,371724.0,48.0901,48.1159,48.0557,48.0901,371724.0
2018-06-05 14:00:00,55.87,55.89,55.73,55.73,616075.0,48.0901,48.1073,47.9696,47.9696,616075.0
2018-06-05 14:30:00,55.73,55.78,55.67,55.76,552494.0,47.9696,48.0126,47.9179,47.9954,552494.0
2018-06-05 15:00:00,55.76,55.88,55.73,55.8,776310.0,47.9954,48.0987,47.9696,48.0298,776310.0
2018-06-05 15:30:00,55.8,55.8,55.6,55.68,2078934.0,48.0298,48.0298,47.8577,47.9266,2078934.0
2018-06-06 09:30:00,55.84,56.23,55.62,56.17,1359957.0,48.0643,48.4,47.8749,48.3483,1359957.0
2018-06-06 10:00:00,56.18,56.56,56.13,56.5,1549975.0,48.3569,48.684,48.3139,48.6324,1549975.0
2018-06-06 10:30:00,56.5,56.78,56.45,56.73,1368246.0,48.6324,48.8734,48.5893,48.8303,1368246.0
2018-06-06 11:00:00,56.74,56.94,56.56,56.93,1242765.0,48.839,49.0111,48.684,49.0025,1242765.0
2018-06-06 11:30:00,56.92,56.98,56.85,56.98,771468.0,48.9939,49.0455,48.9336,49.0455,771468.0
2018-06-06 12:00:00,56.98,57.09,56.97,57.03,741638.0,49.0455,49.1402,49.0369,49.0886,741638.0
2018-06-06 12:30:00,57.03,57.04,56.89,56.94,406123.0,49.0886,49.0972,48.9681,49.0111,406123.0
2018-06-06 13:00:00,56.95,56.97,56.87,56.89,363651.0,49.0197,49.0369,48.9508,48.9681,363651.0
2018-06-06 13:30:00,56.89,57.06,56.87,57.06,631486.0,48.9681,49.1144,48.9508,49.1144,631486.0
2018-06-06 14:00:00,57.05,57.07,56.87,56.94,450803.0,49.1058,49.123,48.9508,49.0111,450803.0
2018-06-06 14:30:00,56.94,57.1,56.91,56.95,654964.0,49.0111,49.1488,48.9853,49.0197,654964.0
2018-06-06 15:00:00,56.95,57.13,56.95,57.1,704679.0,49.0197,49.1746,49.0197,49.1488,704679.0
2018-06-06 15:30:00,57.1,57.18,56.99,57.18,1339278.0,49.1488,49.2177,49.0541,49.2177,1339278.0
2018-06-07 09:30:00,57.29,57.94,57.17,57.68,1043612.0,49.3124,49.8719,49.2091,49.6481,1043612.0
2018-06-07 10:00:00,57.69,57.71,57.36,57.53,658513.0,49.6567,49.6739,49.3726,49.5189,658513.0
2018-06-07 10:30:00,57.53,57.66,57.47,57.53,419116.0,49.5189,49.6308,49.4673,49.5189,419116.0
2018-06-07 11:00:00,57.52,57.53,57.35,57.39,352186.0,49.5103,49.5189,49.364,49.3984,352186.0
2018-06-07 11:30:00,57.4,57.44,57.24,57.33,336637.0,49.407,49.4415,49.2693,49.3468,336637.0
2018-06-07 12:00:00,57.34,57.35,57.23,57.3,399961.0,49.3554,49.364,49.2607,49.321,399961.0
2018-06-07 12:30:00,57.3,57.37,57.24,57.36,223502.0,49.321,49.3812,49.2693,49.3726,223502.0
2018-06-07 13:00:00,57.36,57.39,57.24,57.24,239186.0,49.3726,49.3984,49.2693,49.2693,239186.0
2018-06-07 13:30:00,57.24,57.35,57.23,57.26,233293.0,49.2693,49.364,49.2607,49.2865,233293.0
2018-06-07 14:00:00,57.26,57.3,57.2,57.23,448582.0,49.2865,49.321,49.2349,49.2607,448582.0
2018-06-07 14:30:00,57.23,57.3,57.21,57.24,307117.0,49.2607,49.321,49.2435,49.2693,307117.0
2018-06-07 15:00:00,57.25,57.29,57.18,57.19,441234.0,49.2779,49.3124,49.2177,49.2263,441234.0
2018-06-07 15:30:00,57.19,57.23,57.09,57.14,877153.0,49.2263,49.2607,49.1402,49.1833,877153.0
2018-06-08 09:30:00,56.91,57.03,56.72,56.89,654083.0,48.9853,49.0886,48.8217,48.9681,654083.0
2018-06-08 10:00:00,56.87,57.06,56.83,56.94,426209.0,48.9508,49.1144,48.9164,49.0111,426209.0
2018-06-08 10:30:00,56.94,56.99,56.86,56.88,404186.0,49.0111,49.0541,48.9422,48.9595,404186.0
2018-06-08 11:00:00,56.88,56.95,56.8,56.82,421088.0,48.9595,49.0197,48.8906,48.9078,421088.0
2018-06-08 11:30:00,56.81,56.95,56.8,56.89,282798.0,48.8992,49.0197,48.8906,48.9681,282798.0
2018-06-08 12:00:00,56.89,57.02,56.87,57.01,247418.0,48.9681,49.08,48.9508,49.0714,247418.0
2018-06-08 12:30:00,57.02,57.06,56.86,56.89,508302.0,49.08,49.1144,48.9422,48.9681,508302.0
2018-06-08 13:00:00,56.9,56.9,56.8,56.83,205020.0,48.9767,48.9767,48.8906,48.9164,205020.0
2018-06-08 13:30:00,56.84,56.91,56.83,56.88,261677.0,48.925,48.9853,48.9164,48.9595,261677.0
2018-06-08 14:00:00,56.88,56.9,56.72,56.72,368660.0,48.9595,48.9767,48.8217,48.8217,368660.0
2018-06-08 14:30:00,56.73,56.73,56.6,56.67,325451.0,48.8303,48.8303,48.7184,48.7787,325451.0
2018-06-08 15:00:00,56.66,56.71,56.61,56.63,329234.0,48.7701,48.8131,48.7271,48.7443,329234.0
2018-06-08 15:30:00,56.63,56.66,56.52,56.6,2169884.0,48.7443,48.7701,48.6496,48.7184,2169884.0
2018-06-11 09:30:00,56.61,56.74,56.27,56.28,1117252.0,48.7271,48.839,48.4344,48.443,1117252.0
2018-06-11 10:00:00,56.29,56.53,56.29,56.4,639006.0,48.4516,48.6582,48.4516,48.5463,639006.0
2018-06-11 10:30:00,56.4,56.47,56.34,56.37,448638.0,48.5463,48.6065,48.4947,48.5205,448638.0
2018-06-11 11:00:00,56.38,56.47,56.34,56.46,354121.0,48.5291,48.6065,48.4947,48.5979,354121.0
2018-06-11 11:30:00,56.45,56.52,56.42,56.5,294566.0,48.5893,48.6496,48.5635,48.6324,294566.0
2018-06-11 12:00:00,56.5,56.55,56.48,56.51,291425.0,48.6324,48.6754,48.6152,48.641,291425.0
2018-06-11 12:30:00,56.51,56.54,56.45,56.48,246867.0,48.641,48.6668,48.5893,48.6152,246867.0
2018-06-11 13:00:00,56.5,56.57,56.47,56.56,209456.0,48.6324,48.6926,48.6065,48.684,209456.0
2018-06-11 13:30:00,56.56,56.68,56.54,56.65,292623.0,48.684,48.7873,48.6668,48.7615,292623.0
2018-06-11 14:00:00,56.64,56.67,56.61,56.66,246793.0,48.7529,48.7787,48.7271,48.7701,246793.0
2018-06-11 14:30:00,56.66,56.67,56.58,56.63,232863.0,48.7701,48.7787,48.7012,48.7443,232863.0
2018-06-11 15:00:00,56.63,56.66,56.59,56.59,393707.0,48.7443,48.7701,48.7098,48.7098,393707.0
2018-06-11 15:30:00,56.59,56.61,56.45,56.47,1014485.0,48.7098,48.7271,48.5893,48.6065,1014485.0
2018-06-12 09:30:00,56.6,56.9,56.6,56.82,672469.0,48.7184,48.9767,48.7184,48.9078,672469.0
2018-06-12 10:00:00,56.81,56.82,56.7,56.79,347019.0,48.8992,48.9078,48.8045,48.882,347019.0
2018-06-12 10:30:00,56.79,56.82,56.53,56.67,536477.0,48.882,48.9078,48.6582,48.7787,536477.0
2018-06-12 11:00:00,56.68,56.81,56.67,56.77,295566.0,48.7873,48.8992,48.7787,48.8648,295566.0
2018-06-12 11:30:00,56.77,56.83,56.63,56.79,408934.0,48.8648,48.9164,48.7443,48.882,408934.0
2018-06-12 12:00:00,56.78,56.82,56.72,56.75,236312.0,48.8734,48.9078,48.8217,48.8476,236312.0
2018-06-12 12:30:00,56.75,56.78,56.7,56.71,215909.0,48.8476,48.8734,48.8045,48.8131,215909.0
2018-06-12 13:00:00,56.71,56.73,56.59,56.62,337650.0,48.8131,48.8303,48.7098,48.7357,337650.0
2018-06-12 13:30:00,56.62,56.75,56.59,56.7,363571.0,48.7357,48.8476,48.7098,48.8045,363571.0
2018-06-12 14:00:00,56.71,56.71,56.42,56.43,656309.0,48.8131,48.8131,48.5635,48.5721,656309.0
2018-06-12 14:30:00,56.44,56.46,56.31,56.35,600952.0,48.5807,48.5979,48.4688,48.5033,600952.0
2018-06-12 15:00:00,56.35,56.43,56.3,56.43,649776.0,48.5033,48.5721,48.4602,48.5721,649776.0
2018-06-12 15:30:00,56.43,56.51,56.35,56.49,1170847.0,48.5721,48.641,48.5033,48.6238,1170847.0
2018-06-13 09:30:00,56.51,56.69,56.22,56.27,849215.0,48.641,48.7959,48.3914,48.4344,849215.0
2018-06-13 10:00:00,56.26,56.46,56.18,56.39,450563.0,48.4258,48.5979,48.3569,48.5377,450563.0
2018-06-13 10:30:00,56.4,56.47,56.31,56.37,347051.0,48.5463,48.6065,48.4688,48.5205,347051.0
2018-06-13 11:00:00,56.37,56.69,56.36,56.68,431236.0,48.5205,48.7959,48.5119,48.7873,431236.0
2018-06-13 11:30:00,56.68,56.7,56.59,56.62,394274.0,48.7873,48.8045,48.7098,48.7357,394274.0
2018-06-13 12:00:00,56.62,56.66,56.47,56.5,382684.0,48.7357,48.7701,48.6065,48.6324,382684.0
2018-06-13 12:30:00,56.5,56.59,56.5,56.52,159879.0,48.6324,48.7098,48.6324,48.6496,159879.0
2018-06-13 13:00:00,56.52,56.55,56.49,56.53,174836.0,48.6496,48.6754,48.6238,48.6582,174836.0
2018-06-13 13:30:00,56.52,56.58,56.52,56.58,219698.0,48.6496,48.7012,48.6496,48.7012,219698.0
2018-06-13 14:00:00,56.57,56.58,56.33,56.4,386773.0,48.6926,48.7012,48.486,48.5463,386773.0
2018-06-13 14:30:00,56.39,56.4,56.2,56.24,578458.0,48.5377,48.5463,48.3741,48.4086,578458.0
2018-06-13 15:00:00,56.25,56.38,56.24,56.3,528068.0,48.4172,48.5291,48.4086,48.4602,528068.0
2018-06-13 15:30:00,56.3,56.35,56.19,56.21,1070198.0,48.4602,48.5033,48.3655,48.3828,1070198.0
2018-06-14 09:30:00,56.49,56.76,56.31,56.47,1109603.0,48.6238,48.8562,48.4688,48.6065,1109603.0
2018-06-14 10:00:00,56.47,56.58,56.31,56.49,1035373.0,48.6065,48.7012,48.4688,48.6238,1035373.0
2018-06-14 10:30:00,56.5,56.64,56.5,56.62,421734.0,48.6324,48.7529,48.6324,48.7357,421734.0
2018-06-14 11:00:00,56.61,56.7,56.48,56.69,428584.0,48.7271,48.8045,48.6152,48.7959,428584.0
2018-06-14 11:30:00,56.69,56.79,56.68,56.78,726636.0,48.7959,48.882,48.7873,48.8734,726636.0
2018-06-14 12:00:00,56.79,56.86,56.75,56.8,559734.0,48.882,48.9422,48.8476,48.8906,559734.0
2018-06-14 12:30:00,56.8,56.89,56.79,56.84,534723.0,48.8906,48.9681,48.882,48.925,534723.0
2018-06-14 13:00:00,56.84,56.89,56.79,56.87,544842.0,48.925,48.9681,48.882,48.9508,544842.0
2018-06-14 13:30:00,56.87,57.04,56.84,57.02,635676.0,48.9508,49.0972,48.925,49.08,635676.0
2018-06-14 14:00:00,57.02,57.06,56.94,56.98,413982.0,49.08,49.1144,49.0111,49.0455,413982.0
2018-06-14 14:30:00,56.98,57.0,56.88,56.92,377941.0,49.0455,49.0627,48.9595,48.9939,377941.0
2018-06-14 15:00:00,56.92,57.0,56.88,56.96,493288.0,48.9939,49.0627,48.9595,49.0283,493288.0
2018-06-14 15:30:00,56.96,57.07,56.96,57.01,1540809.0,49.0283,49.123,49.0283,49.0714,1540809.0
2018-06-15 09:30:00,57.04,57.04,56.45,56.64,2366294.0,49.0972,49.0972,48.5893,48.7529,2366294.0
2018-06-15 10:00:00,56.64,56.87,56.53,56.72,415489.0,48.7529,48.9508,48.6582,48.8217,415489.0
2018-06-15 10:30:00,56.71,56.83,56.65,56.83,289798.0,48.8131,48.9164,48.7615,48.9164,289798.0
2018-06-15 11:00:00,56.83,56.9,56.79,56.85,276020.0,48.9164,48.9767,48.882,48.9336,276020.0
2018-06-15 11:30:00,56.85,56.94,56.8,56.92,218717.0,48.9336,49.0111,48.8906,48.9939,218717.0
2018-06-15 12:00:00,56.93,56.99,56.9,56.97,207307.0,49.0025,49.0541,48.9767,49.0369,207307.0
2018-06-15 12:30:00,56.97,56.98,56.9,56.92,236155.0,49.0369,49.0455,48.9767,48.9939,236155.0
2018-06-15 13:00:00,56.93,56.95,56.9,56.92,169572.0,49.0025,49.0197,48.9767,48.9939,169572.0
2018-06-15 13:30:00,56.91,56.93,56.84,56.87,175766.0,48.9853,49.0025,48.925,48.9508,175766.0
2018-06-15 14:00:00,56.87,56.99,56.86,56.98,240330.0,48.9508,49.0541,48.9422,49.0455,240330.0
2018-06-15 14:30:00,56.98,57.08,56.96,57.07,325725.0,49.0455,49.1316,49.0283,49.123,325725.0
2018-06-15 15:00:00,57.06,57.1,56.99,57.03,299149.0,49.1144,49.1488,49.0541,49.0886,299149.0
2018-06-15 15:30:00,57.03,57.21,56.97,57.11,1584393.0,49.0886,49.2435,49.0369,49.1574,1584393.0
2018-06-18 09:30:00,56.83,56.83,56.1,56.29,1025487.0,48.9164,48.9164,48.2881,48.4516,1025487.0
2018-06-18 10:00:00,56.29,56.67,56.24,56.66,1165373.0,48.4516,48.7787,48.4086,48.7701,1165373.0
2018-06-18 10:30:00,56.65,57.08,56.59,56.99,778816.0,48.7615,49.1316,48.7098,49.0541,778816.0
2018-06-18 11:00:00,56.99,57.19,56.96,57.13,479893.0,49.0541,49.2263,49.0283,49.1746,479893.0
2018-06-18 11:30:00,57.14,57.24,57.04,57.16,327918.0,49.1833,49.2693,49.0972,49.2005,327918.0
2018-06-18 12:00:00,57.17,57.19,57.04,57.08,296902.0,49.2091,49.2263,49.0972,49.1316,296902.0
2018-06-18 12:30:00,57.08,57.3,57.04,57.23,936162.0,49.1316,49.321,49.0972,49.2607,936162.0
2018-06-18 13:00:00,57.24,57.24,57.09,57.09,373561.0,49.2693,49.2693,49.1402,49.1402,373561.0
2018-06-18 13:30:00,57.1,57.25,57.09,57.21,479465.0,49.1488,49.2779,49.1402,49.2435,479465.0
2018-06-18 14:00:00,57.21,57.22,57.12,57.12,368670.0,49.2435,49.2521,49.166,49.166,368670.0
2018-06-18 14:30:00,57.13,57.18,57.12,57.16,311576.0,49.1746,49.2177,49.166,49.2005,311576.0
2018-06-18 15:00:00,57.16,57.31,57.12,57.29,301839.0,49.2005,49.3296,49.166,49.3124,301839.0
2018-06-18 15:30:00,57.29,57.32,57.2,57.21,856049.0,49.3124,49.3382,49.2349,49.2435,856049.0
2018-06-19 09:30:00,56.65,56.9,56.48,56.5,639402.0,48.7615,48.9767,48.6152,48.6324,639402.0
2018-06-19 10:00:00,56.5,56.56,56.34,56.51,478057.0,48.6324,48.684,48.4947,48.641,478057.0
2018-06-19 10:30:00,56.51,56.7,56.38,56.7,594110.0,48.641,48.8045,48.5291,48.8045,594110.0
2018-06-19 11:00:00,56.71,56.75,56.61,56.65,404920.0,48.8131,48.8476,48.7271,48.7615,404920.0
2018-06-19 11:30:00,56.65,56.74,56.58,56.68,374549.0,48.7615,48.839,48.7012,48.7873,374549.0
2018-06-19 12:00:00,56.68,56.94,56.66,56.93,345377.0,48.7873,49.0111,48.7701,49.0025,345377.0
2018-06-19 12:30:00,56.94,57.05,56.94,57.04,271481.0,49.0111,49.1058,49.0111,49.0972,271481.0
2018-06-19 13:00:00,57.03,57.11,57.03,57.07,181221.0,49.0886,49.1574,49.0886,49.123,181221.0
2018-06-19 13:30:00,57.06,57.12,56.97,57.12,244984.0,49.1144,49.166,49.0369,49.166,244984.0
2018-06-19 14:00:00,57.12,57.27,57.1,57.21,376915.0,49.166,49.2951,49.1488,49.2435,376915.0
2018-06-19 14:30:00,57.21,57.24,57.15,57.21,249284.0,49.2435,49.2693,49.1919,49.2435,249284.0
2018-06-19 15:00:00,57.22,57.24,57.15,57.16,289663.0,49.2521,49.2693,49.1919,49.2005,289663.0
2018-06-19 15:30:00,57.16,57.5,57.12,57.42,1800000.0,49.2005,49.4931,49.166,49.4243,1800000.0
2018-06-20 09:30:00,54.89,55.01,53.75,53.86,12064417.0,47.2466,47.3499,46.2653,46.36,12064417.0
2018-06-20 10:00:00,53.86,53.93,53.15,53.16,6340660.0,46.36,46.4202,45.7489,45.7575,6340660.0
2018-06-20 10:30:00,53.16,53.29,52.77,52.88,4745974.0,45.7575,45.8694,45.4218,45.5165,4745974.0
2018-06-20 11:00:00,52.88,52.92,52.35,52.38,4354328.0,45.5165,45.5509,45.0603,45.0861,4354328.0
2018-06-20 11:30:00,52.38,52.65,52.32,52.49,2642528.0,45.0861,45.3185,45.0344,45.1808,2642528.0
2018-06-20 12:00:00,52.49,52.88,52.48,52.59,3699507.0,45.1808,45.5165,45.1722,45.2668,3699507.0
2018-06-20 12:30:00,52.59,52.6,51.96,52.0,3262987.0,45.2668,45.2754,44.7246,44.759,3262987.0
2018-06-20 13:00:00,52.0,52.1,51.77,51.84,2807144.0,44.759,44.8451,44.561,44.6213,2807144.0
2018-06-20 13:30:00,51.85,52.03,51.58,51.98,2767330.0,44.6299,44.7848,44.3975,44.7418,2767330.0
2018-06-20 14:00:00,51.98,52.22,51.91,52.13,2592824.0,44.7418,44.9484,44.6815,44.8709,2592824.0
2018-06-20 14:30:00,52.12,52.21,51.98,52.01,1887255.0,44.8623,44.9398,44.7418,44.7676,1887255.0
2018-06-20 15:00:00,52.01,52.06,51.77,51.9,2309051.0,44.7676,44.8106,44.561,44.6729,2309051.0
2018-06-20 15:30:00,51.89,52.28,51.89,52.22,6236683.0,44.6643,45.0,44.6643,44.9484,6236683.0
2018-06-21 09:30:00,52.29,52.63,52.0,52.04,3242601.0,45.0086,45.3013,44.759,44.7934,3242601.0
2018-06-21 10:00:00,52.04,52.07,51.42,51.42,2363362.0,44.7934,44.8192,44.2598,44.2598,2363362.0
2018-06-21 10:30:00,51.42,51.43,51.03,51.07,2134249.0,44.2598,44.2684,43.9241,43.9585,2134249.0
2018-06-21 11:00:00,51.07,51.14,50.89,50.9,1526608.0,43.9585,44.0188,43.8036,43.8122,1526608.0
2018-06-21 11:30:00,50.89,51.16,50.89,51.0,2548260.0,43.8036,44.036,43.8036,43.8982,2548260.0
2018-06-21 12:00:00,51.01,51.07,50.81,50.88,1910779.0,43.9069,43.9585,43.7347,43.795,1910779.0
2018-06-21 12:30:00,50.88,50.95,50.81,50.86,1273819.0,43.795,43.8552,43.7347,43.7777,1273819.0
2018-06-21 13:00:00,50.86,50.98,50.81,50.9,1520778.0,43.7777,43.881,43.7347,43.8122,1520778.0
2018-06-21 13:30:00,50.91,50.92,50.44,50.59,1908221.0,43.8208,43.8294,43.4162,43.5453,1908221.0
2018-06-21 14:00:00,50.59,50.84,50.45,50.53,1952061.0,43.5453,43.7605,43.4248,43.4937,1952061.0
2018-06-21 14:30:00,50.52,50.75,50.51,50.63,1390930.0,43.4851,43.6831,43.4765,43.5798,1390930.0
2018-06-21 15:00:00,50.63,50.64,50.36,50.47,1569328.0,43.5798,43.5884,43.3474,43.442,1569328.0
2018-06-21 15:30:00,50.46,50.72,50.43,50.62,4250110.0,43.4334,43.6572,43.4076,43.5712,4250110.0
2018-06-22 09:30:00,51.01,51.5,50.93,51.15,3561917.0,43.9069,44.3286,43.838,44.0274,3561917.0
2018-06-22 10:00:00,51.15,51.25,50.84,50.9,1881638.0,44.0274,44.1134,43.7605,43.8122,1881638.0
2018-06-22 10:30:00,50.91,51.28,50.9,51.14,1626573.0,43.8208,44.1393,43.8122,44.0188,1626573.0
2018-06-22 11:00:00,51.15,51.17,50.82,50.92,1087768.0,44.0274,44.0446,43.7433,43.8294,1087768.0
2018-06-22 11:30:00,50.93,51.38,50.86,51.33,1485944.0,43.838,44.2253,43.7777,44.1823,1485944.0
2018-06-22 12:00:00,51.32,51.55,51.28,51.44,1461738.0,44.1737,44.3717,44.1393,44.277,1461738.0
2018-06-22 12:30:00,51.45,51.65,51.42,51.63,1432008.0,44.2856,44.4577,44.2598,44.4405,1432008.0
2018-06-22 13:00:00,51.63,51.72,51.42,51.46,1002998.0,44.4405,44.518,44.2598,44.2942,1002998.0
2018-06-22 13:30:00,51.47,51.59,51.32,51.35,926852.0,44.3028,44.4061,44.1737,44.1995,926852.0
2018-06-22 14:00:00,51.35,51.57,51.3,51.56,856957.0,44.1995,44.3889,44.1565,44.3803,856957.0
2018-06-22 14:30:00,51.57,51.62,51.41,51.46,1011480.0,44.3889,44.4319,44.2512,44.2942,1011480.0
2018-06-22 15:00:00,51.46,51.46,51.31,51.46,1016241.0,44.2942,44.2942,44.1651,44.2942,1016241.0
2018-06-22 15:30:00,51.46,51.56,51.21,51.23,2801572.0,44.2942,44.3803,44.079,44.0962,2801572.0
2018-06-25 09:30:00,51.14,51.44,50.51,50.52,1504460.0,44.0188,44.277,43.4765,43.4851,1504460.0
2018-06-25 10:00:00,50.52,50.63,50.3,50.6,1235028.0,43.4851,43.5798,43.2957,43.5539,1235028.0
2018-06-25 10:30:00,50.59,50.77,50.58,50.59,1217031.0,43.5453,43.7003,43.5367,43.5453,1217031.0
2018-06-25 11:00:00,50.59,50.66,50.29,50.38,1048448.0,43.5453,43.6056,43.2871,43.3646,1048448.0
2018-06-25 11:30:00,50.38,50.48,50.33,50.44,746957.0,43.3646,43.4507,43.3215,43.4162,746957.0
2018-06-25 12:00:00,50.43,50.45,50.21,50.3,738969.0,43.4076,43.4248,43.2183,43.2957,738969.0
2018-06-25 12:30:00,50.31,50.45,50.3,50.44,505536.0,43.3043,43.4248,43.2957,43.4162,505536.0
2018-06-25 13:00:00,50.43,50.44,50.31,50.37,446417.0,43.4076,43.4162,43.3043,43.356,446417.0
2018-06-25 13:30:00,50.37,50.48,50.35,50.48,480986.0,43.356,43.4507,43.3388,43.4507,480986.0
2018-06-25 14:00:00,50.47,50.55,50.46,50.48,606396.0,43.442,43.5109,43.4334,43.4507,606396.0
2018-06-25 14:30:00,50.48,50.49,50.33,50.47,842657.0,43.4507,43.4593,43.3215,43.442,842657.0
2018-06-25 15:00:00,50.47,50.65,50.4,50.59,882145.0,43.442,43.597,43.3818,43.5453,882145.0
2018-06-25 15:30:00,50.59,50.8,50.51,50.66,2756702.0,43.5453,43.7261,43.4765,43.6056,2756702.0
2018-06-26 09:30:00,50.61,50.63,50.11,50.59,1458026.0,43.5626,43.5798,43.1322,43.5453,1458026.0
2018-06-26 10:00:00,50.6,50.63,50.42,50.44,641280.0,43.5539,43.5798,43.399,43.4162,641280.0
2018-06-26 10:30:00,50.43,50.52,50.37,50.44,661168.0,43.4076,43.4851,43.356,43.4162,661168.0
2018-06-26 11:00:00,50.43,50.44,50.3,50.3,557273.0,43.4076,43.4162,43.2957,43.2957,557273.0
2018-06-26 11:30:00,50.3,50.34,50.16,50.31,681818.0,43.2957,43.3302,43.1752,43.3043,681818.0
2018-06-26 12:00:00,50.3,50.53,50.3,50.36,589330.0,43.2957,43.4937,43.2957,43.3474,589330.0
2018-06-26 12:30:00,50.36,50.39,50.27,50.37,577312.0,43.3474,43.3732,43.2699,43.356,577312.0
2018-06-26 13:00:00,50.37,50.38,50.27,50.36,1045112.0,43.356,43.3646,43.2699,43.3474,1045112.0
2018-06-26 13:30:00,50.36,50.47,50.35,50.4,575523.0,43.3474,43.442,43.3388,43.3818,575523.0
2018-06-26 14:00:00,50.4,50.53,50.37,50.5,676485.0,43.3818,43.4937,43.356,43.4679,676485.0
2018-06-26 14:30:00,50.49,50.53,50.45,50.46,731898.0,43.4593,43.4937,43.4248,43.4334,731898.0
2018-06-26 15:00:00,50.46,50.47,50.4,50.44,780161.0,43.4334,43.442,43.3818,43.4162,780161.0
2018-06-26 15:30:00,50.43,50.46,50.24,50.38,1843898.0,43.4076,43.4334,43.2441,43.3646,1843898.0
2018-06-27 09:30:00,50.46,50.53,50.16,50.47,1994524.0,43.4334,43.4937,43.1752,43.442,1994524.0
2018-06-27 10:00:00,50.48,50.5,50.13,50.39,1181480.0,43.4507,43.4679,43.1494,43.3732,1181480.0
2018-06-27 10:30:00,50.39,50.5,50.32,50.43,698345.0,43.3732,43.4679,43.3129,43.4076,698345.0
2018-06-27 11:00:00,50.43,50.44,50.18,50.22,780523.0,43.4076,43.4162,43.1924,43.2269,780523.0
2018-06-27 11:30:00,50.22,50.32,50.19,50.3,486972.0,43.2269,43.3129,43.201,43.2957,486972.0
2018-06-27 12:00:00,50.3,50.41,50.29,50.35,424693.0,43.2957,43.3904,43.2871,43.3388,424693.0
2018-06-27 12:30:00,50.34,50.4,50.26,50.28,519186.0,43.3302,43.3818,43.2613,43.2785,519186.0
2018-06-27 13:00:00,50.28,50.33,50.11,50.16,632122.0,43.2785,43.3215,43.1322,43.1752,632122.0
2018-06-27 13:30:00,50.16,50.25,50.05,50.11,651756.0,43.1752,43.2527,43.0805,43.1322,651756.0
2018-06-27 14:00:00,50.11,50.19,50.03,50.15,1036882.0,43.1322,43.201,43.0633,43.1666,1036882.0
2018-06-27 14:30:00,50.15,50.22,49.92,49.95,1078832.0,43.1666,43.2269,42.9686,42.9945,1078832.0
2018-06-27 15:00:00,49.95,50.1,49.93,50.07,1156556.0,42.9945,43.1236,42.9772,43.0977,1156556.0
2018-06-27 15:30:00,50.06,50.11,49.84,49.85,1591410.0,43.0891,43.1322,42.8998,42.9084,1591410.0
2018-06-28 09:30:00,49.48,49.48,48.79,48.98,3365375.0,42.5899,42.5899,41.996,42.1595,3365375.0
2018-06-28 10:00:00,48.98,48.98,48.62,48.66,1788177.0,42.1595,42.1595,41.8497,41.8841,1788177.0
2018-06-28 10:30:00,48.66,48.71,48.16,48.23,2250674.0,41.8841,41.9271,41.4537,41.514,2250674.0
2018-06-28 11:00:00,48.24,48.24,47.8,48.16,3340898.0,41.5226,41.5226,41.1438,41.4537,3340898.0
2018-06-28 11:30:00,48.15,48.27,47.93,48.02,1586927.0,41.4451,41.5484,41.2557,41.3332,1586927.0
2018-06-28 12:00:00,48.02,48.05,47.37,47.85,2764234.0,41.3332,41.359,40.7737,41.1869,2764234.0
2018-06-28 12:30:00,47.85,47.88,47.6,47.66,2551140.0,41.1869,41.2127,40.9717,41.0233,2551140.0
2018-06-28 13:00:00,47.65,47.81,47.55,47.66,1879817.0,41.0147,41.1525,40.9287,41.0233,1879817.0
2018-06-28 13:30:00,47.67,47.81,47.63,47.79,1998530.0,41.0319,41.1525,40.9975,41.1352,1998530.0
2018-06-28 14:00:00,47.8,48.19,47.79,48.16,2039857.0,41.1438,41.4795,41.1352,41.4537,2039857.0
2018-06-28 14:30:00,48.16,48.37,48.04,48.36,1156294.0,41.4537,41.6345,41.3504,41.6259,1156294.0
2018-06-28 15:00:00,48.36,48.48,48.32,48.46,1270339.0,41.6259,41.7292,41.5914,41.7119,1270339.0
2018-06-28 15:30:00,48.47,48.55,48.38,48.54,3696143.0,41.7205,41.7894,41.6431,41.7808,3696143.0
2018-06-29 09:30:00,48.14,49.07,48.06,48.9,2008385.0,41.4365,42.237,41.3676,42.0907,2008385.0
2018-06-29 10:00:00,48.92,49.19,48.68,48.69,1357357.0,42.1079,42.3403,41.9013,41.9099,1357357.0
2018-06-29 10:30:00,48.7,48.8,48.55,48.79,1100466.0,41.9185,42.0046,41.7894,41.996,1100466.0
2018-06-29 11:00:00,48.79,48.88,48.65,48.75,791100.0,41.996,42.0735,41.8755,41.9616,791100.0
2018-06-29 11:30:00,48.76,48.79,48.67,48.73,591478.0,41.9702,41.996,41.8927,41.9443,591478.0
2018-06-29 12:00:00,48.74,48.85,48.71,48.79,593025.0,41.953,42.0476,41.9271,41.996,593025.0
2018-06-29 12:30:00,48.79,48.81,48.67,48.71,504352.0,41.996,42.0132,41.8927,41.9271,504352.0
2018-06-29 13:00:00,48.71,48.88,48.71,48.85,514819.0,41.9271,42.0735,41.9271,42.0476,514819.0
2018-06-29 13:30:00,48.85,48.93,48.77,48.79,703722.0,42.0476,42.1165,41.9788,41.996,703722.0
2018-06-29 14:00:00,48.79,48.89,48.76,48.87,688048.0,41.996,42.0821,41.9702,42.0648,688048.0
2018-06-29 14:30:00,48.87,49.17,48.81,49.15,1236873.0,42.0648,42.3231,42.0132,42.3059,1236873.0
2018-06-29 15:00:00,49.15,49.26,49.07,49.08,938632.0,42.3059,42.4005,42.237,42.2456,938632.0
2018-06-29 15:30:00,49.09,49.16,48.84,48.85,3070121.0,42.2542,42.3145,42.039,42.0476,3070121.0
2018-07-02 09:30:00,48.64,49.06,48.57,48.72,1333913.0,41.8669,42.2284,41.8066,41.9357,1333913.0
2018-07-02 10:00:00,48.72,48.8,48.54,48.59,762658.0,41.9357,42.0046,41.7808,41.8238,762658.0
2018-07-02 10:30:00,48.6,48.84,48.6,48.81,653531.0,41.8324,42.039,41.8324,42.0132,653531.0
2018-07-02 11:00:00,48.81,49.1,48.81,49.02,683008.0,42.0132,42.2628,42.0132,42.194,683008.0
2018-07-02 11:30:00,49.02,49.04,48.84,49.0,557526.0,42.194,42.2112,42.039,42.1767,557526.0
2018-07-02 12:00:00,49.0,49.01,48.81,48.84,483091.0,42.1767,42.1854,42.0132,42.039,483091.0
2018-07-02 12:30:00,48.84,48.93,48.75,48.77,386161.0,42.039,42.1165,41.9616,41.9788,386161.0
2018-07-02 13:00:00,48.77,48.8,48.65,48.66,412683.0,41.9788,42.0046,41.8755,41.8841,412683.0
2018-07-02 13:30:00,48.66,48.8,48.64,48.79,348647.0,41.8841,42.0046,41.8669,41.996,348647.0
2018-07-02 14:00:00,48.79,48.94,48.76,48.91,481428.0,41.996,42.1251,41.9702,42.0993,481428.0
2018-07-02 14:30:00,48.91,48.94,48.78,48.81,403671.0,42.0993,42.1251,41.9874,42.0132,403671.0
2018-07-02 15:00:00,48.82,48.94,48.77,48.93,677821.0,42.0218,42.1251,41.9788,42.1165,677821.0
2018-07-02 15:30:00,48.93,49.08,48.92,49.06,1200447.0,42.1165,42.2456,42.1079,42.2284,1200447.0
2018-07-03 09:30:00,49.15,49.27,48.76,48.94,1656374.0,42.3059,42.4091,41.9702,42.1251,1656374.0
2018-07-03 10:00:00,48.94,49.16,48.87,48.96,1106295.0,42.1251,42.3145,42.0648,42.1423,1106295.0
2018-07-03 10:30:00,48.96,49.15,48.95,49.15,728270.0,42.1423,42.3059,42.1337,42.3059,728270.0
2018-07-03 11:00:00,49.15,49.3,49.13,49.18,664719.0,42.3059,42.435,42.2886,42.3317,664719.0
2018-07-03 11:30:00,49.17,49.26,49.11,49.17,518583.0,42.3231,42.4005,42.2714,42.3231,518583.0
2018-07-03 12:00:00,49.17,49.19,49.04,49.07,561868.0,42.3231,42.3403,42.2112,42.237,561868.0
2018-07-03 12:30:00,49.07,49.13,48.76,48.77,1254173.0,42.237,42.2886,41.9702,41.9788,1254173.0
2018-07-05 09:30:00,49.01,49.03,48.57,48.61,1111226.0,42.1854,42.2026,41.8066,41.8411,1111226.0
2018-07-05 10:00:00,48.62,48.72,48.46,48.48,772881.0,41.8497,41.9357,41.7119,41.7292,772881.0
2018-07-05 10:30:00,48.48,48.55,48.4,48.54,640172.0,41.7292,41.7894,41.6603,41.7808,640172.0
2018-07-05 11:00:00,48.54,48.57,48.44,48.55,668985.0,41.7808,41.8066,41.6947,41.7894,668985.0
2018-07-05 11:30:00,48.54,48.78,48.51,48.73,545413.0,41.7808,41.9874,41.755,41.9443,545413.0
2018-07-05 12:00:00,48.72,48.88,48.64,48.77,369219.0,41.9357,42.0735,41.8669,41.9788,369219.0
2018-07-05 12:30:00,48.77,48.83,48.73,48.78,331837.0,41.9788,42.0304,41.9443,41.9874,331837.0
2018-07-05 13:00:00,48.79,48.84,48.67,48.69,359861.0,41.996,42.039,41.8927,41.9099,359861.0
2018-07-05 13:30:00,48.69,48.78,48.59,48.73,333900.0,41.9099,41.9874,41.8238,41.9443,333900.0
2018-07-05 14:00:00,48.73,48.78,48.57,48.61,544641.0,41.9443,41.9874,41.8066,41.8411,544641.0
2018-07-05 14:30:00,48.6,48.64,48.55,48.61,402318.0,41.8324,41.8669,41.7894,41.8411,402318.0
2018-07-05 15:00:00,48.61,48.68,48.6,48.66,547504.0,41.8411,41.9013,41.8324,41.8841,547504.0
2018-07-05 15:30:00,48.66,48.68,48.6,48.6,1191046.0,41.8841,41.9013,41.8324,41.8324,1191046.0
2018-07-06 09:30:00,48.84,49.05,48.58,48.76,1053580.0,42.039,42.2198,41.8152,41.9702,1053580.0
2018-07-06 10:00:00,48.75,49.04,48.71,49.01,694917.0,41.9616,42.2112,41.9271,42.1854,694917.0
2018-07-06 10:30:00,49.01,49.06,48.92,48.98,750755.0,42.1854,42.2284,42.1079,42.1595,750755.0
2018-07-06 11:00:00,48.99,49.01,48.86,48.98,632948.0,42.1681,42.1854,42.0562,42.1595,632948.0
2018-07-06 11:30:00,48.99,49.13,48.95,49.05,655744.0,42.1681,42.2886,42.1337,42.2198,655744.0
2018-07-06 12:00:00,49.06,49.15,49.03,49.12,646597.0,42.2284,42.3059,42.2026,42.28,646597.0
2018-07-06 12:30:00,49.13,49.13,49.0,49.05,409554.0,42.2886,42.2886,42.1767,42.2198,409554.0
2018-07-06 13:00:00,49.05,49.19,49.04,49.17,321698.0,42.2198,42.3403,42.2112,42.3231,321698.0
2018-07-06 13:30:00,49.17,49.17,49.03,49.04,502523.0,42.3231,42.3231,42.2026,42.2112,502523.0
2018-07-06 14:00:00,49.03,49.07,49.01,49.07,432072.0,42.2026,42.237,42.1854,42.237,432072.0
2018-07-06 14:30:00,49.06,49.08,48.99,49.05,424296.0,42.2284,42.2456,42.1681,42.2198,424296.0
2018-07-06 15:00:00,49.05,49.07,49.0,49.05,554124.0,42.2198,42.237,42.1767,42.2198,554124.0
2018-07-06 15:30:00,49.05,49.11,48.9,48.99,1521247.0,42.2198,42.2714,42.0907,42.1681,1521247.0
2018-07-09 09:30:00,49.2,49.72,49.2,49.7,1123861.0,42.3489,42.7965,42.3489,42.7793,1123861.0
2018-07-09 10:00:00,49.71,49.75,49.64,49.68,1422192.0,42.7879,42.8223,42.7276,42.7621,1422192.0
2018-07-09 10:30:00,49.69,49.87,49.66,49.86,995932.0,42.7707,42.9256,42.7448,42.917,995932.0
2018-07-09 11:00:00,49.86,49.92,49.78,49.85,739223.0,42.917,42.9686,42.8481,42.9084,739223.0
2018-07-09 11:30:00,49.85,50.0,49.8,49.92,668002.0,42.9084,43.0375,42.8653,42.9686,668002.0
2018-07-09 12:00:00,49.93,49.93,49.81,49.89,722172.0,42.9772,42.9772,42.874,42.9428,722172.0
2018-07-09 12:30:00,49.88,49.91,49.83,49.9,815394.0,42.9342,42.96,42.8912,42.9514,815394.0
2018-07-09 13:00:00,49.9,49.95,49.87,49.91,497843.0,42.9514,42.9945,42.9256,42.96,497843.0
2018-07-09 13:30:00,49.91,50.05,49.88,50.01,841272.0,42.96,43.0805,42.9342,43.0461,841272.0
2018-07-09 14:00:00,50.0,50.02,49.93,49.96,452480.0,43.0375,43.0547,42.9772,43.0031,452480.0
2018-07-09 14:30:00,49.97,49.98,49.88,49.95,504328.0,43.0117,43.0203,42.9342,42.9945,504328.0
2018-07-09 15:00:00,49.95,49.95,49.85,49.9,617439.0,42.9945,42.9945,42.9084,42.9514,617439.0
2018-07-09 15:30:00,49.9,50.0,49.83,49.9,1526122.0,42.9514,43.0375,42.8912,42.9514,1526122.0
2018-07-10 09:30:00,50.08,50.3,49.96,50.08,960913.0,43.1064,43.2957,43.0031,43.1064,960913.0
2018-07-10 10:00:00,50.09,50.35,50.02,50.21,582728.0,43.115,43.3388,43.0547,43.2183,582728.0
2018-07-10 10:30:00,50.21,50.51,50.16,50.46,800730.0,43.2183,43.4765,43.1752,43.4334,800730.0
2018-07-10 11:00:00,50.47,50.5,50.27,50.43,507673.0,43.442,43.4679,43.2699,43.4076,507673.0
2018-07-10 11:30:00,50.43,50.44,50.28,50.37,497567.0,43.4076,43.4162,43.2785,43.356,497567.0
2018-07-10 12:00:00,50.38,50.49,50.35,50.44,294841.0,43.3646,43.4593,43.3388,43.4162,294841.0
2018-07-10 12:30:00,50.43,50.49,50.36,50.36,490841.0,43.4076,43.4593,43.3474,43.3474,490841.0
2018-07-10 13:00:00,50.37,50.49,50.35,50.47,403305.0,43.356,43.4593,43.3388,43.442,403305.0
2018-07-10 13:30:00,50.47,50.49,50.34,50.39,356329.0,43.442,43.4593,43.3302,43.3732,356329.0
2018-07-10 14:00:00,50.39,50.49,50.38,50.47,406282.0,43.3732,43.4593,43.3646,43.442,406282.0
2018-07-10 14:30:00,50.48,50.5,50.4,50.45,328246.0,43.4507,43.4679,43.3818,43.4248,328246.0
2018-07-10 15:00:00,50.46,50.47,50.38,50.4,543594.0,43.4334,43.442,43.3646,43.3818,543594.0
2018-07-10 15:30:00,50.41,50.49,50.36,50.42,1020563.0,43.3904,43.4593,43.3474,43.399,1020563.0
2018-07-11 09:30:00,50.22,50.35,50.1,50.32,894683.0,43.2269,43.3388,43.1236,43.3129,894683.0
2018-07-11 10:00:00,50.32,50.48,50.21,50.28,689658.0,43.3129,43.4507,43.2183,43.2785,689658.0
2018-07-11 10:30:00,50.29,50.3,50.22,50.29,701820.0,43.2871,43.2957,43.2269,43.2871,701820.0
2018-07-11 11:00:00,50.3,50.41,50.12,50.14,497665.0,43.2957,43.3904,43.1408,43.158,497665.0
2018-07-11 11:30:00,50.14,50.25,50.04,50.17,576494.0,43.158,43.2527,43.0719,43.1838,576494.0
2018-07-11 12:00:00,50.16,50.29,50.08,50.27,416752.0,43.1752,43.2871,43.1064,43.2699,416752.0
2018-07-11 12:30:00,50.27,50.29,50.18,50.25,342822.0,43.2699,43.2871,43.1924,43.2527,342822.0
2018-07-11 13:00:00,50.25,50.28,50.16,50.19,382726.0,43.2527,43.2785,43.1752,43.201,382726.0
2018-07-11 13:30:00,50.2,50.24,50.09,50.1,432674.0,43.2096,43.2441,43.115,43.1236,432674.0
2018-07-11 14:00:00,50.09,50.15,50.02,50.13,469161.0,43.115,43.1666,43.0547,43.1494,469161.0
2018-07-11 14:30:00,50.12,50.23,50.12,50.17,383795.0,43.1408,43.2355,43.1408,43.1838,383795.0
2018-07-11 15:00:00,50.16,50.26,50.14,50.18,543675.0,43.1752,43.2613,43.158,43.1924,543675.0
2018-07-11 15:30:00,50.19,50.23,50.12,50.14,1372597.0,43.201,43.2355,43.1408,43.158,1372597.0
2018-07-12 09:30:00,50.51,50.6,50.36,50.41,693667.0,43.4765,43.5539,43.3474,43.3904,693667.0
2018-07-12 10:00:00,50.4,50.62,50.36,50.45,548787.0,43.3818,43.5712,43.3474,43.4248,548787.0
2018-07-12 10:30:00,50.45,50.62,50.43,50.5,540412.0,43.4248,43.5712,43.4076,43.4679,540412.0
2018-07-12 11:00:00,50.5,50.53,50.43,50.47,406599.0,43.4679,43.4937,43.4076,43.442,406599.0
2018-07-12 11:30:00,50.47,50.66,50.44,50.63,466007.0,43.442,43.6056,43.4162,43.5798,466007.0
2018-07-12 12:00:00,50.64,50.65,50.51,50.55,387828.0,43.5884,43.597,43.4765,43.5109,387828.0
2018-07-12 12:30:00,50.54,50.58,50.4,50.43,743864.0,43.5023,43.5367,43.3818,43.4076,743864.0
2018-07-12 13:00:00,50.43,50.51,50.42,50.48,326053.0,43.4076,43.4765,43.399,43.4507,326053.0
2018-07-12 13:30:00,50.49,50.49,50.4,50.41,327901.0,43.4593,43.4593,43.3818,43.3904,327901.0
2018-07-12 14:00:00,50.41,50.44,50.3,50.3,581554.0,43.3904,43.4162,43.2957,43.2957,581554.0
2018-07-12 14:30:00,50.3,50.31,50.21,50.27,411183.0,43.2957,43.3043,43.2183,43.2699,411183.0
2018-07-12 15:00:00,50.27,50.29,50.2,50.24,466484.0,43.2699,43.2871,43.2096,43.2441,466484.0
2018-07-12 15:30:00,50.25,50.31,50.22,50.24,1549770.0,43.2527,43.3043,43.2269,43.2441,1549770.0
2018-07-13 09:30:00,50.36,51.25,50.26,51.16,2708234.0,43.3474,44.1134,43.2613,44.036,2708234.0
2018-07-13 10:00:00,51.15,51.26,51.12,51.2,1562362.0,44.0274,44.122,44.0015,44.0704,1562362.0
2018-07-13 10:30:00,51.19,51.22,50.99,51.02,1342844.0,44.0618,44.0876,43.8896,43.9155,1342844.0
2018-07-13 11:00:00,51.03,51.14,50.94,51.12,765499.0,43.9241,44.0188,43.8466,44.0015,765499.0
2018-07-13 11:30:00,51.12,51.15,51.0,51.07,1457717.0,44.0015,44.0274,43.8982,43.9585,1457717.0
2018-07-13 12:00:00,51.07,51.1,50.95,50.99,547471.0,43.9585,43.9843,43.8552,43.8896,547471.0
2018-07-13 12:30:00,51.0,51.21,50.94,51.2,574589.0,43.8982,44.079,43.8466,44.0704,574589.0
2018-07-13 13:00:00,51.2,51.25,51.17,51.21,524840.0,44.0704,44.1134,44.0446,44.079,524840.0
2018-07-13 13:30:00,51.22,51.32,51.21,51.32,627057.0,44.0876,44.1737,44.079,44.1737,627057.0
2018-07-13 14:00:00,51.31,51.41,51.13,51.39,1378911.0,44.1651,44.2512,44.0101,44.2339,1378911.0
2018-07-13 14:30:00,51.4,51.59,51.25,51.57,1722823.0,44.2425,44.4061,44.1134,44.3889,1722823.0
2018-07-13 15:00:00,51.57,51.6,51.48,51.5,1219281.0,44.3889,44.4147,44.3114,44.3286,1219281.0
2018-07-13 15:30:00,51.51,51.65,51.49,51.63,4041948.0,44.3372,44.4577,44.32,44.4405,4041948.0
2018-07-16 09:30:00,51.55,51.55,50.75,51.02,2296891.0,44.3717,44.3717,43.6831,43.9155,2296891.0
2018-07-16 10:00:00,51.03,51.04,50.69,50.74,1767735.0,43.9241,43.9327,43.6314,43.6745,1767735.0
2018-07-16 10:30:00,50.73,51.02,50.73,50.83,1096282.0,43.6658,43.9155,43.6658,43.7519,1096282.0
2018-07-16 11:00:00,50.82,51.16,50.78,51.05,717044.0,43.7433,44.036,43.7089,43.9413,717044.0
2018-07-16 11:30:00,51.05,51.22,50.92,50.93,807109.0,43.9413,44.0876,43.8294,43.838,807109.0
2018-07-16 12:00:00,50.93,51.07,50.92,51.05,355803.0,43.838,43.9585,43.8294,43.9413,355803.0
2018-07-16 12:30:00,51.06,51.1,50.98,50.98,573712.0,43.9499,43.9843,43.881,43.881,573712.0
2018-07-16 13:00:00,50.98,51.06,50.95,50.99,357518.0,43.881,43.9499,43.8552,43.8896,357518.0
2018-07-16 13:30:00,50.99,51.05,50.96,51.0,404063.0,43.8896,43.9413,43.8638,43.8982,404063.0
2018-07-16 14:00:00,51.0,51.03,50.84,50.86,609778.0,43.8982,43.9241,43.7605,43.7777,609778.0
2018-07-16 14:30:00,50.87,50.9,50.79,50.83,453986.0,43.7863,43.8122,43.7175,43.7519,453986.0
2018-07-16 15:00:00,50.83,50.84,50.77,50.8,605004.0,43.7519,43.7605,43.7003,43.7261,605004.0
2018-07-16 15:30:00,50.81,50.97,50.8,50.96,1668561.0,43.7347,43.8724,43.7261,43.8638,1668561.0
2018-07-17 09:30:00,50.77,51.26,50.6,51.19,1006503.0,43.7003,44.122,43.5539,44.0618,1006503.0
2018-07-17 10:00:00,51.19,51.2,50.92,51.02,807366.0,44.0618,44.0704,43.8294,43.9155,807366.0
2018-07-17 10:30:00,51.02,51.23,50.95,51.06,1186785.0,43.9155,44.0962,43.8552,43.9499,1186785.0
2018-07-17 11:00:00,51.06,51.08,50.95,51.0,550998.0,43.9499,43.9671,43.8552,43.8982,550998.0
2018-07-17 11:30:00,50.99,51.17,50.96,51.14,806859.0,43.8896,44.0446,43.8638,44.0188,806859.0
2018-07-17 12:00:00,51.14,51.23,51.09,51.23,580131.0,44.0188,44.0962,43.9757,44.0962,580131.0
2018-07-17 12:30:00,51.22,51.25,51.19,51.22,451278.0,44.0876,44.1134,44.0618,44.0876,451278.0
2018-07-17 13:00:00,51.22,51.28,51.2,51.23,396239.0,44.0876,44.1393,44.0704,44.0962,396239.0
2018-07-17 13:30:00,51.23,51.25,51.17,51.18,528966.0,44.0962,44.1134,44.0446,44.0532,528966.0
2018-07-17 14:00:00,51.18,51.22,51.16,51.2,595287.0,44.0532,44.0876,44.036,44.0704,595287.0
2018-07-17 14:30:00,51.19,51.24,51.17,51.19,501350.0,44.0618,44.1048,44.0446,44.0618,501350.0
2018-07-17 15:00:00,51.19,51.23,51.18,51.22,582328.0,44.0618,44.0962,44.0532,44.0876,582328.0
2018-07-17 15:30:00,51.22,51.3,51.21,51.27,1573767.0,44.0876,44.1565,44.079,44.1306,1573767.0
2018-07-18 09:30:00,51.27,51.62,51.02,51.53,1641778.0,44.1306,44.4319,43.9155,44.3544,1641778.0
2018-07-18 10:00:00,51.53,51.56,51.05,51.16,1563162.0,44.3544,44.3803,43.9413,44.036,1563162.0
2018-07-18 10:30:00,51.16,51.4,51.13,51.35,797439.0,44.036,44.2425,44.0101,44.1995,797439.0
2018-07-18 11:00:00,51.35,51.41,51.24,51.3,1371976.0,44.1995,44.2512,44.1048,44.1565,1371976.0
2018-07-18 11:30:00,51.31,51.36,51.17,51.21,1085685.0,44.1651,44.2081,44.0446,44.079,1085685.0
2018-07-18 12:00:00,51.2,51.33,51.16,51.25,578303.0,44.0704,44.1823,44.036,44.1134,578303.0
2018-07-18 12:30:00,51.25,51.26,51.05,51.05,537626.0,44.1134,44.122,43.9413,43.9413,537626.0
2018-07-18 13:00:00,51.05,51.12,51.0,51.07,669689.0,43.9413,44.0015,43.8982,43.9585,669689.0
2018-07-18 13:30:00,51.08,51.11,51.05,51.1,533946.0,43.9671,43.9929,43.9413,43.9843,533946.0
2018-07-18 14:00:00,51.11,51.11,51.02,51.03,547055.0,43.9929,43.9929,43.9155,43.9241,547055.0
2018-07-18 14:30:00,51.04,51.13,51.03,51.09,417430.0,43.9327,44.0101,43.9241,43.9757,417430.0
2018-07-18 15:00:00,51.1,51.22,51.08,51.22,524171.0,43.9843,44.0876,43.9671,44.0876,524171.0
2018-07-18 15:30:00,51.21,51.23,51.12,51.14,1217967.0,44.079,44.0962,44.0015,44.0188,1217967.0
2018-07-19 09:30:00,51.11,51.36,51.0,51.31,832652.0,43.9929,44.2081,43.8982,44.1651,832652.0
2018-07-19 10:00:00,51.31,51.49,51.28,51.46,589899.0,44.1651,44.32,44.1393,44.2942,589899.0
2018-07-19 10:30:00,51.47,51.49,51.25,51.4,618727.0,44.3028,44.32,44.1134,44.2425,618727.0
2018-07-19 11:00:00,51.4,51.43,51.34,51.37,591105.0,44.2425,44.2684,44.1909,44.2167,591105.0
2018-07-19 11:30:00,51.38,51.43,51.26,51.32,896967.0,44.2253,44.2684,44.122,44.1737,896967.0
2018-07-19 12:00:00,51.32,51.34,51.25,51.3,407279.0,44.1737,44.1909,44.1134,44.1565,407279.0
2018-07-19 12:30:00,51.3,51.33,51.17,51.28,542926.0,44.1565,44.1823,44.0446,44.1393,542926.0
2018-07-19 13:00:00,51.28,51.35,51.22,51.33,445380.0,44.1393,44.1995,44.0876,44.1823,445380.0
2018-07-19 13:30:00,51.33,51.34,51.26,51.26,660608.0,44.1823,44.1909,44.122,44.122,660608.0
2018-07-19 14:00:00,51.27,51.32,51.26,51.32,478592.0,44.1306,44.1737,44.122,44.1737,478592.0
2018-07-19 14:30:00,51.33,51.38,51.31,51.33,639693.0,44.1823,44.2253,44.1651,44.1823,639693.0
2018-07-19 15:00:00,51.33,51.33,51.07,51.12,1110620.0,44.1823,44.1823,43.9585,44.0015,1110620.0
2018-07-19 15:30:00,51.12,51.35,51.09,51.34,1496074.0,44.0015,44.1995,43.9757,44.1909,1496074.0
2018-07-20 09:30:00,51.15,51.22,50.75,50.85,1399174.0,44.0274,44.0876,43.6831,43.7691,1399174.0
2018-07-20 10:00:00,50.85,51.08,50.79,51.06,583793.0,43.7691,43.9671,43.7175,43.9499,583793.0
2018-07-20 10:30:00,51.07,51.15,51.03,51.15,477305.0,43.9585,44.0274,43.9241,44.0274,477305.0
2018-07-20 11:00:00,51.15,51.16,51.03,51.11,431126.0,44.0274,44.036,43.9241,43.9929,431126.0
2018-07-20 11:30:00,51.11,51.25,51.1,51.21,379730.0,43.9929,44.1134,43.9843,44.079,379730.0
2018-07-20 12:00:00,51.2,51.22,51.16,51.2,373130.0,44.0704,44.0876,44.036,44.0704,373130.0
2018-07-20 12:30:00,51.2,51.24,51.17,51.19,567379.0,44.0704,44.1048,44.0446,44.0618,567379.0
2018-07-20 13:00:00,51.19,51.2,51.05,51.08,569452.0,44.0618,44.0704,43.9413,43.9671,569452.0
2018-07-20 13:30:00,51.08,51.1,50.94,50.95,381242.0,43.9671,43.9843,43.8466,43.8552,381242.0
2018-07-20 14:00:00,50.94,50.98,50.9,50.91,729618.0,43.8466,43.881,43.8122,43.8208,729618.0
2018-07-20 14:30:00,50.91,50.95,50.88,50.9,1049513.0,43.8208,43.8552,43.795,43.8122,1049513.0
2018-07-20 15:00:00,50.9,50.95,50.88,50.91,532095.0,43.8122,43.8552,43.795,43.8208,532095.0
2018-07-20 15:30:00,50.91,50.94,50.89,50.91,1414622.0,43.8208,43.8466,43.8036,43.8208,1414622.0
2018-07-23 09:30:00,50.85,51.14,50.76,50.85,1085250.0,43.7691,44.0188,43.6917,43.7691,1085250.0
2018-07-23 10:00:00,50.85,51.04,50.83,50.96,663102.0,43.7691,43.9327,43.7519,43.8638,663102.0
2018-07-23 10:30:00,50.96,51.05,50.94,50.98,571874.0,43.8638,43.9413,43.8466,43.881,571874.0
2018-07-23 11:00:00,50.98,51.09,50.97,51.04,643167.0,43.881,43.9757,43.8724,43.9327,643167.0
2018-07-23 11:30:00,51.04,51.2,51.02,51.2,428043.0,43.9327,44.0704,43.9155,44.0704,428043.0
2018-07-23 12:00:00,51.19,51.21,51.14,51.2,513127.0,44.0618,44.079,44.0188,44.0704,513127.0
2018-07-23 12:30:00,51.2,51.22,51.12,51.18,288272.0,44.0704,44.0876,44.0015,44.0532,288272.0
2018-07-23 13:00:00,51.18,51.26,51.18,51.19,384190.0,44.0532,44.122,44.0532,44.0618,384190.0
2018-07-23 13:30:00,51.2,51.24,51.19,51.22,324084.0,44.0704,44.1048,44.0618,44.0876,324084.0
2018-07-23 14:00:00,51.22,51.24,51.16,51.18,303904.0,44.0876,44.1048,44.036,44.0532,303904.0
2018-07-23 14:30:00,51.17,51.22,51.14,51.18,313565.0,44.0446,44.0876,44.0188,44.0532,313565.0
2018-07-23 15:00:00,51.19,51.25,51.16,51.21,461981.0,44.0618,44.1134,44.036,44.079,461981.0
2018-07-23 15:30:00,51.21,51.27,51.18,51.19,1066221.0,44.079,44.1306,44.0532,44.0618,1066221.0
2018-07-24 09:30:00,51.3,51.72,51.12,51.64,1207929.0,44.1565,44.518,44.0015,44.4491,1207929.0
2018-07-24 10:00:00,51.63,51.63,51.35,51.53,877158.0,44.4405,44.4405,44.1995,44.3544,877158.0
2018-07-24 10:30:00,51.53,51.55,51.45,51.48,762783.0,44.3544,44.3717,44.2856,44.3114,762783.0
2018-07-24 11:00:00,51.48,51.48,51.25,51.42,630604.0,44.3114,44.3114,44.1134,44.2598,630604.0
2018-07-24 11:30:00,51.41,51.49,51.35,51.48,392921.0,44.2512,44.32,44.1995,44.3114,392921.0
2018-07-24 12:00:00,51.48,51.53,51.46,51.47,396241.0,44.3114,44.3544,44.2942,44.3028,396241.0
2018-07-24 12:30:00,51.47,51.48,51.32,51.33,284152.0,44.3028,44.3114,44.1737,44.1823,284152.0
2018-07-24 13:00:00,51.33,51.33,51.2,51.23,290262.0,44.1823,44.1823,44.0704,44.0962,290262.0
2018-07-24 13:30:00,51.23,51.33,51.18,51.32,288425.0,44.0962,44.1823,44.0532,44.1737,288425.0
2018-07-24 14:00:00,51.31,51.32,51.16,51.23,379974.0,44.1651,44.1737,44.036,44.0962,379974.0
2018-07-24 14:30:00,51.23,51.27,51.16,51.19,353791.0,44.0962,44.1306,44.036,44.0618,353791.0
2018-07-24 15:00:00,51.19,51.22,51.16,51.16,430306.0,44.0618,44.0876,44.036,44.036,430306.0
2018-07-24 15:30:00,51.16,51.22,51.06,51.16,1405653.0,44.036,44.0876,43.9499,44.036,1405653.0
2018-07-25 09:30:00,51.01,51.7,51.01,51.68,790131.0,43.9069,44.5008,43.9069,44.4836,790131.0
2018-07-25 10:00:00,51.69,51.7,51.47,51.48,786865.0,44.4922,44.5008,44.3028,44.3114,786865.0
2018-07-25 10:30:00,51.48,51.64,51.42,51.54,716322.0,44.3114,44.4491,44.2598,44.3631,716322.0
2018-07-25 11:00:00,51.54,51.64,51.46,51.6,541102.0,44.3631,44.4491,44.2942,44.4147,541102.0
2018-07-25 11:30:00,51.6,51.72,51.6,51.61,733929.0,44.4147,44.518,44.4147,44.4233,733929.0
2018-07-25 12:00:00,51.6,51.61,51.49,51.53,505854.0,44.4147,44.4233,44.32,44.3544,505854.0
2018-07-25 12:30:00,51.53,51.63,51.51,51.58,434911.0,44.3544,44.4405,44.3372,44.3975,434911.0
2018-07-25 13:00:00,51.58,51.6,51.5,51.51,412481.0,44.3975,44.4147,44.3286,44.3372,412481.0
2018-07-25 13:30:00,51.5,51.6,51.49,51.52,384802.0,44.3286,44.4147,44.32,44.3458,384802.0
2018-07-25 14:00:00,51.53,51.58,51.51,51.58,359292.0,44.3544,44.3975,44.3372,44.3975,359292.0
2018-07-25 14:30:00,51.58,51.61,51.54,51.55,630685.0,44.3975,44.4233,44.3631,44.3717,630685.0
2018-07-25 15:00:00,51.55,51.58,51.5,51.52,718414.0,44.3717,44.3975,44.3286,44.3458,718414.0
2018-07-25 15:30:00,51.51,51.72,51.48,51.62,2282462.0,44.3372,44.518,44.3114,44.4319,2282462.0
2018-07-26 09:30:00,51.68,51.84,51.5,51.64,972709.0,44.4836,44.6213,44.3286,44.4491,972709.0
2018-07-26 10:00:00,51.65,51.66,51.56,51.61,721662.0,44.4577,44.4663,44.3803,44.4233,721662.0
2018-07-26 10:30:00,51.61,51.74,51.59,51.71,501660.0,44.4233,44.5352,44.4061,44.5094,501660.0
2018-07-26 11:00:00,51.71,51.81,51.55,51.55,652542.0,44.5094,44.5955,44.3717,44.3717,652542.0
2018-07-26 11:30:00,51.55,51.62,51.45,51.6,768981.0,44.3717,44.4319,44.2856,44.4147,768981.0
2018-07-26 12:00:00,51.59,51.71,51.56,51.57,604385.0,44.4061,44.5094,44.3803,44.3889,604385.0
2018-07-26 12:30:00,51.57,51.64,51.48,51.49,433433.0,44.3889,44.4491,44.3114,44.32,433433.0
2018-07-26 13:00:00,51.49,51.55,51.47,51.51,380850.0,44.32,44.3717,44.3028,44.3372,380850.0
2018-07-26 13:30:00,51.51,51.52,51.34,51.45,573789.0,44.3372,44.3458,44.1909,44.2856,573789.0
2018-07-26 14:00:00,51.46,51.46,51.36,51.38,429439.0,44.2942,44.2942,44.2081,44.2253,429439.0
2018-07-26 14:30:00,51.38,51.48,51.37,51.43,487185.0,44.2253,44.3114,44.2167,44.2684,487185.0
2018-07-26 15:00:00,51.43,51.48,51.37,51.44,645595.0,44.2684,44.3114,44.2167,44.277,645595.0
2018-07-26 15:30:00,51.43,51.56,51.39,51.45,2044225.0,44.2684,44.3803,44.2339,44.2856,2044225.0
2018-07-27 09:30:00,51.5,51.5,50.21,51.0,3248297.0,44.3286,44.3286,43.2183,43.8982,3248297.0
2018-07-27 10:00:00,51.0,52.39,50.96,52.22,2010721.0,43.8982,45.0947,43.8638,44.9484,2010721.0
2018-07-27 10:30:00,52.23,52.35,52.05,52.24,1036469.0,44.957,45.0603,44.802,44.9656,1036469.0
2018-07-27 11:00:00,52.25,52.42,52.1,52.29,765288.0,44.9742,45.1205,44.8451,45.0086,765288.0
2018-07-27 11:30:00,52.28,52.6,52.28,52.39,1160318.0,45.0,45.2754,45.0,45.0947,1160318.0
2018-07-27 12:00:00,52.4,52.53,52.16,52.27,673748.0,45.1033,45.2152,44.8967,44.9914,673748.0
2018-07-27 12:30:00,52.27,52.31,52.03,52.07,467012.0,44.9914,45.0258,44.7848,44.8192,467012.0
2018-07-27 13:00:00,52.07,52.24,51.92,52.21,406001.0,44.8192,44.9656,44.6901,44.9398,406001.0
2018-07-27 13:30:00,52.2,52.23,52.11,52.17,405854.0,44.9311,44.957,44.8537,44.9053,405854.0
2018-07-27 14:00:00,52.16,52.29,52.11,52.25,482657.0,44.8967,45.0086,44.8537,44.9742,482657.0
2018-07-27 14:30:00,52.25,52.28,52.15,52.21,320202.0,44.9742,45.0,44.8881,44.9398,320202.0
2018-07-27 15:00:00,52.21,52.21,52.21,52.21,0.0,44.9398,44.9398,44.9398,44.9398,0.0
2018-07-27 15:30:00,52.21,52.21,52.21,52.21,0.0,44.9398,44.9398,44.9398,44.9398,0.0
2018-07-30 09:30:00,52.2,52.85,51.96,52.67,1382118.0,44.9311,45.4906,44.7246,45.3357,1382118.0
2018-07-30 10:00:00,52.67,52.69,52.23,52.39,592855.0,45.3357,45.3529,44.957,45.0947,592855.0
2018-07-30 10:30:00,52.39,52.47,52.13,52.17,608407.0,45.0947,45.1635,44.8709,44.9053,608407.0
2018-07-30 11:00:00,52.16,52.19,52.0,52.07,610736.0,44.8967,44.9225,44.759,44.8192,610736.0
2018-07-30 11:30:00,52.06,52.15,51.98,51.98,452724.0,44.8106,44.8881,44.7418,44.7418,452724.0
2018-07-30 12:00:00,51.98,51.98,51.8,51.87,312564.0,44.7418,44.7418,44.5868,44.6471,312564.0
2018-07-30 12:30:00,51.87,51.99,51.84,51.98,309572.0,44.6471,44.7504,44.6213,44.7418,309572.0
2018-07-30 13:00:00,51.99,52.0,51.9,51.96,320145.0,44.7504,44.759,44.6729,44.7246,320145.0
2018-07-30 13:30:00,51.97,52.07,51.94,52.06,610087.0,44.7332,44.8192,44.7074,44.8106,610087.0
2018-07-30 14:00:00,52.07,52.14,51.88,51.89,2457971.0,44.8192,44.8795,44.6557,44.6643,2457971.0
2018-07-30 14:30:00,51.88,51.89,51.76,51.78,2764855.0,44.6557,44.6643,44.5524,44.5696,2764855.0
2018-07-30 15:00:00,51.78,51.91,51.77,51.82,1270836.0,44.5696,44.6815,44.561,44.6041,1270836.0
2018-07-30 15:30:00,51.82,51.98,51.8,51.9,896197.0,44.6041,44.7418,44.5868,44.6729,896197.0
2018-07-31 09:30:00,51.95,52.27,51.85,52.23,858776.0,44.716,44.9914,44.6299,44.957,858776.0
2018-07-31 10:00:00,52.23,52.49,52.2,52.41,631971.0,44.957,45.1808,44.9311,45.1119,631971.0
2018-07-31 10:30:00,52.41,52.56,52.4,52.45,378522.0,45.1119,45.241,45.1033,45.1463,378522.0
2018-07-31 11:00:00,52.44,52.46,52.37,52.42,503191.0,45.1377,45.1549,45.0775,45.1205,503191.0
2018-07-31 11:30:00,52.43,52.51,52.18,52.27,453578.0,45.1291,45.198,44.9139,44.9914,453578.0
2018-07-31 12:00:00,52.27,52.69,52.25,52.57,828140.0,44.9914,45.3529,44.9742,45.2496,828140.0
2018-07-31 12:30:00,52.57,52.58,52.41,52.43,236191.0,45.2496,45.2582,45.1119,45.1291,236191.0
2018-07-31 13:00:00,52.43,52.59,52.36,52.5,389313.0,45.1291,45.2668,45.0689,45.1894,389313.0
2018-07-31 13:30:00,52.49,52.66,52.47,52.66,338774.0,45.1808,45.3271,45.1635,45.3271,338774.0
2018-07-31 14:00:00,52.66,52.66,52.52,52.55,447278.0,45.3271,45.3271,45.2066,45.2324,447278.0
2018-07-31 14:30:00,52.55,52.65,52.53,52.59,383631.0,45.2324,45.3185,45.2152,45.2668,383631.0
2018-07-31 15:00:00,52.6,52.62,52.56,52.61,476405.0,45.2754,45.2927,45.241,45.2841,476405.0
2018-07-31 15:30:00,52.6,52.61,52.29,52.4,1456928.0,45.2754,45.2841,45.0086,45.1033,1456928.0
2018-08-01 09:30:00,52.24,52.24,51.25,51.77,1372453.0,44.9656,44.9656,44.1134,44.561,1372453.0
2018-08-01 10:00:00,51.76,52.01,51.63,51.76,675909.0,44.5524,44.7676,44.4405,44.5524,675909.0
2018-08-01 10:30:00,51.76,52.02,51.75,52.0,616728.0,44.5524,44.7762,44.5438,44.759,616728.0
2018-08-01 11:00:00,52.0,52.09,51.9,51.91,492261.0,44.759,44.8365,44.6729,44.6815,492261.0
2018-08-01 11:30:00,51.91,52.05,51.86,51.96,436690.0,44.6815,44.802,44.6385,44.7246,436690.0
2018-08-01 12:00:00,51.97,51.97,51.84,51.9,336443.0,44.7332,44.7332,44.6213,44.6729,336443.0
2018-08-01 12:30:00,51.89,51.93,51.83,51.89,418880.0,44.6643,44.6987,44.6127,44.6643,418880.0
2018-08-01 13:00:00,51.89,51.99,51.86,51.91,381312.0,44.6643,44.7504,44.6385,44.6815,381312.0
2018-08-01 13:30:00,51.92,52.05,51.9,52.02,408106.0,44.6901,44.802,44.6729,44.7762,408106.0
2018-08-01 14:00:00,52.01,52.16,51.96,52.11,474866.0,44.7676,44.8967,44.7246,44.8537,474866.0
2018-08-01 14:30:00,52.1,52.14,52.05,52.11,661651.0,44.8451,44.8795,44.802,44.8537,661651.0
2018-08-01 15:00:00,52.1,52.11,51.88,51.91,814537.0,44.8451,44.8537,44.6557,44.6815,814537.0
2018-08-01 15:30:00,51.92,52.01,51.9,51.94,1343342.0,44.6901,44.7676,44.6729,44.7074,1343342.0
2018-08-02 09:30:00,52.05,52.35,51.69,51.83,1744723.0,44.802,45.0603,44.4922,44.6127,1744723.0
2018-08-02 10:00:00,51.84,51.92,51.8,51.83,1095767.0,44.6213,44.6901,44.5868,44.6127,1095767.0
2018-08-02 10:30:00,51.84,51.94,51.63,51.73,795777.0,44.6213,44.7074,44.4405,44.5266,795777.0
2018-08-02 11:00:00,51.73,51.76,51.43,51.46,883978.0,44.5266,44.5524,44.2684,44.2942,883978.0
2018-08-02 11:30:00,51.47,51.62,51.46,51.52,788713.0,44.3028,44.4319,44.2942,44.3458,788713.0
2018-08-02 12:00:00,51.51,51.63,51.51,51.54,637188.0,44.3372,44.4405,44.3372,44.3631,637188.0
2018-08-02 12:30:00,51.55,51.55,51.44,51.51,1351841.0,44.3717,44.3717,44.277,44.3372,1351841.0
2018-08-02 13:00:00,51.52,51.56,51.48,51.48,655016.0,44.3458,44.3803,44.3114,44.3114,655016.0
2018-08-02 13:30:00,51.48,51.64,51.46,51.63,723739.0,44.3114,44.4491,44.2942,44.4405,723739.0
2018-08-02 14:00:00,51.62,51.68,51.62,51.63,492191.0,44.4319,44.4836,44.4319,44.4405,492191.0
2018-08-02 14:30:00,51.64,51.64,51.57,51.59,685914.0,44.4491,44.4491,44.3889,44.4061,685914.0
2018-08-02 15:00:00,51.59,51.67,51.54,51.67,752100.0,44.4061,44.4749,44.3631,44.4749,752100.0
2018-08-02 15:30:00,51.66,51.77,51.66,51.68,1398445.0,44.4663,44.561,44.4663,44.4836,1398445.0
2018-08-03 09:30:00,51.69,52.0,51.58,51.78,939428.0,44.4922,44.759,44.3975,44.5696,939428.0
2018-08-03 10:00:00,51.79,52.0,51.77,51.95,629290.0,44.5782,44.759,44.561,44.716,629290.0
2018-08-03 10:30:00,51.94,52.23,51.94,52.21,575806.0,44.7074,44.957,44.7074,44.9398,575806.0
2018-08-03 11:00:00,52.21,52.26,52.07,52.24,544312.0,44.9398,44.9828,44.8192,44.9656,544312.0
2018-08-03 11:30:00,52.24,52.31,52.17,52.18,459522.0,44.9656,45.0258,44.9053,44.9139,459522.0
2018-08-03 12:00:00,52.17,52.25,52.13,52.25,457673.0,44.9053,44.9742,44.8709,44.9742,457673.0
2018-08-03 12:30:00,52.25,52.43,52.24,52.4,417742.0,44.9742,45.1291,44.9656,45.1033,417742.0
2018-08-03 13:00:00,52.39,52.45,52.25,52.27,466766.0,45.0947,45.1463,44.9742,44.9914,466766.0
2018-08-03 13:30:00,52.26,52.37,52.25,52.33,409152.0,44.9828,45.0775,44.9742,45.043,409152.0
2018-08-03 14:00:00,52.33,52.36,52.3,52.36,359431.0,45.043,45.0689,45.0172,45.0689,359431.0
2018-08-03 14:30:00,52.36,52.36,52.27,52.28,420328.0,45.0689,45.0689,44.9914,45.0,420328.0
2018-08-03 15:00:00,52.29,52.31,52.21,52.23,458593.0,45.0086,45.0258,44.9398,44.957,458593.0
2018-08-03 15:30:00,52.23,52.26,52.18,52.23,853498.0,44.957,44.9828,44.9139,44.957,853498.0
2018-08-06 09:30:00,52.1,52.27,51.8,52.1,874471.0,44.8451,44.9914,44.5868,44.8451,874471.0
2018-08-06 10:00:00,52.1,52.13,51.97,51.98,357025.0,44.8451,44.8709,44.7332,44.7418,357025.0
2018-08-06 10:30:00,51.98,52.05,51.95,51.99,340330.0,44.7418,44.802,44.716,44.7504,340330.0
2018-08-06 11:00:00,52.0,52.1,51.99,52.08,236693.0,44.759,44.8451,44.7504,44.8279,236693.0
2018-08-06 11:30:00,52.08,52.11,52.06,52.09,256659.0,44.8279,44.8537,44.8106,44.8365,256659.0
2018-08-06 12:00:00,52.08,52.12,52.07,52.1,223601.0,44.8279,44.8623,44.8192,44.8451,223601.0
2018-08-06 12:30:00,52.1,52.17,52.09,52.15,266070.0,44.8451,44.9053,44.8365,44.8881,266070.0
2018-08-06 13:00:00,52.15,52.17,52.06,52.11,434528.0,44.8881,44.9053,44.8106,44.8537,434528.0
2018-08-06 13:30:00,52.11,52.14,51.99,52.02,549647.0,44.8537,44.8795,44.7504,44.7762,549647.0
2018-08-06 14:00:00,52.01,52.09,51.99,52.02,229837.0,44.7676,44.8365,44.7504,44.7762,229837.0
2018-08-06 14:30:00,52.02,52.09,52.01,52.09,231260.0,44.7762,44.8365,44.7676,44.8365,231260.0
2018-08-06 15:00:00,52.09,52.1,52.05,52.09,277297.0,44.8365,44.8451,44.802,44.8365,277297.0
2018-08-06 15:30:00,52.09,52.12,52.03,52.07,723437.0,44.8365,44.8623,44.7848,44.8192,723437.0
2018-08-07 09:30:00,52.08,52.21,51.8,51.97,739722.0,44.8279,44.9398,44.5868,44.7332,739722.0
2018-08-07 10:00:00,51.98,52.13,51.95,51.98,435439.0,44.7418,44.8709,44.716,44.7418,435439.0
2018-08-07 10:30:00,51.98,52.11,51.96,51.98,429827.0,44.7418,44.8537,44.7246,44.7418,429827.0
2018-08-07 11:00:00,51.99,52.05,51.95,51.96,553524.0,44.7504,44.802,44.716,44.7246,553524.0
2018-08-07 11:30:00,51.96,52.05,51.93,52.03,285183.0,44.7246,44.802,44.6987,44.7848,285183.0
2018-08-07 12:00:00,52.03,52.04,51.99,52.03,286090.0,44.7848,44.7934,44.7504,44.7848,286090.0
2018-08-07 12:30:00,52.03,52.1,52.0,52.05,268536.0,44.7848,44.8451,44.759,44.802,268536.0
2018-08-07 13:00:00,52.04,52.07,51.99,51.99,274916.0,44.7934,44.8192,44.7504,44.7504,274916.0
2018-08-07 13:30:00,51.99,52.06,51.98,52.01,270940.0,44.7504,44.8106,44.7418,44.7676,270940.0
2018-08-07 14:00:00,52.0,52.04,51.99,52.04,237449.0,44.759,44.7934,44.7504,44.7934,237449.0
2018-08-07 14:30:00,52.04,52.14,52.03,52.1,250886.0,44.7934,44.8795,44.7848,44.8451,250886.0
2018-08-07 15:00:00,52.09,52.17,52.06,52.16,323428.0,44.8365,44.9053,44.8106,44.8967,323428.0
2018-08-07 15:30:00,52.16,52.16,52.04,52.06,633478.0,44.8967,44.8967,44.7934,44.8106,633478.0
2018-08-08 09:30:00,51.83,51.93,51.53,51.58,1016460.0,44.9242,45.0109,44.6642,44.7075,1016460.0
2018-08-08 10:00:00,51.57,51.58,51.36,51.46,955876.0,44.6989,44.7075,44.5168,44.6035,955876.0
2018-08-08 10:30:00,51.46,51.5,51.38,51.47,339148.0,44.6035,44.6382,44.5342,44.6122,339148.0
2018-08-08 11:00:00,51.48,51.48,51.39,51.42,424815.0,44.6209,44.6209,44.5428,44.5689,424815.0
2018-08-08 11:30:00,51.42,51.49,51.4,51.46,383669.0,44.5689,44.6295,44.5515,44.6035,383669.0
2018-08-08 12:00:00,51.46,51.58,51.44,51.45,185939.0,44.6035,44.7075,44.5862,44.5949,185939.0
2018-08-08 12:30:00,51.45,51.56,51.45,51.52,215153.0,44.5949,44.6902,44.5949,44.6555,215153.0
2018-08-08 13:00:00,51.51,51.53,51.49,51.53,114527.0,44.6469,44.6642,44.6295,44.6642,114527.0
2018-08-08 13:30:00,51.53,51.55,51.51,51.53,146845.0,44.6642,44.6815,44.6469,44.6642,146845.0
2018-08-08 14:00:00,51.53,51.6,51.51,51.58,163791.0,44.6642,44.7249,44.6469,44.7075,163791.0
2018-08-08 14:30:00,51.58,51.66,51.56,51.65,214974.0,44.7075,44.7769,44.6902,44.7682,214974.0
2018-08-08 15:00:00,51.64,51.68,51.57,51.63,754377.0,44.7595,44.7942,44.6989,44.7509,754377.0
2018-08-08 15:30:00,51.63,51.65,51.54,51.55,1272313.0,44.7509,44.7682,44.6729,44.6815,1272313.0
2018-08-09 09:30:00,51.53,51.65,51.32,51.59,588036.0,44.6642,44.7682,44.4822,44.7162,588036.0
2018-08-09 10:00:00,51.59,51.82,51.56,51.75,525114.0,44.7162,44.9156,44.6902,44.8549,525114.0
2018-08-09 10:30:00,51.76,51.84,51.7,51.84,259927.0,44.8635,44.9329,44.8115,44.9329,259927.0
2018-08-09 11:00:00,51.83,52.02,51.82,51.98,578095.0,44.9242,45.0889,44.9156,45.0542,578095.0
2018-08-09 11:30:00,51.98,52.01,51.83,51.9,444904.0,45.0542,45.0802,44.9242,44.9849,444904.0
2018-08-09 12:00:00,51.9,51.92,51.88,51.88,264444.0,44.9849,45.0022,44.9676,44.9676,264444.0
2018-08-09 12:30:00,51.88,51.91,51.88,51.89,303198.0,44.9676,44.9936,44.9676,44.9762,303198.0
2018-08-09 13:00:00,51.88,51.95,51.81,51.93,267599.0,44.9676,45.0282,44.9069,45.0109,267599.0
2018-08-09 13:30:00,51.93,51.93,51.85,51.9,274774.0,45.0109,45.0109,44.9416,44.9849,274774.0
2018-08-09 14:00:00,51.9,51.98,51.87,51.97,425128.0,44.9849,45.0542,44.9589,45.0456,425128.0
2018-08-09 14:30:00,51.96,51.97,51.87,51.92,474499.0,45.0369,45.0456,44.9589,45.0022,474499.0
2018-08-09 15:00:00,51.91,51.99,51.86,51.95,324290.0,44.9936,45.0629,44.9502,45.0282,324290.0
2018-08-09 15:30:00,51.94,51.95,51.82,51.91,1211721.0,45.0196,45.0282,44.9156,44.9936,1211721.0
2018-08-10 09:30:00,51.59,51.6,51.19,51.45,1195772.0,44.7162,44.7249,44.3695,44.5949,1195772.0
2018-08-10 10:00:00,51.44,51.54,51.43,51.5,977259.0,44.5862,44.6729,44.5775,44.6382,977259.0
2018-08-10 10:30:00,51.49,51.55,51.33,51.4,677390.0,44.6295,44.6815,44.4908,44.5515,677390.0
2018-08-10 11:00:00,51.41,51.51,51.39,51.44,302954.0,44.5602,44.6469,44.5428,44.5862,302954.0
2018-08-10 11:30:00,51.45,51.54,51.4,51.46,658086.0,44.5949,44.6729,44.5515,44.6035,658086.0
2018-08-10 12:00:00,51.46,51.48,51.44,51.46,231419.0,44.6035,44.6209,44.5862,44.6035,231419.0
2018-08-10 12:30:00,51.46,51.49,51.43,51.44,492039.0,44.6035,44.6295,44.5775,44.5862,492039.0
2018-08-10 13:00:00,51.44,51.52,51.38,51.5,416231.0,44.5862,44.6555,44.5342,44.6382,416231.0
2018-08-10 13:30:00,51.51,51.51,51.24,51.28,949871.0,44.6469,44.6469,44.4128,44.4475,949871.0
2018-08-10 14:00:00,51.27,51.39,51.27,51.34,639384.0,44.4388,44.5428,44.4388,44.4995,639384.0
2018-08-10 14:30:00,51.34,51.44,51.33,51.4,688542.0,44.4995,44.5862,44.4908,44.5515,688542.0
2018-08-10 15:00:00,51.39,51.55,51.38,51.53,698945.0,44.5428,44.6815,44.5342,44.6642,698945.0
2018-08-10 15:30:00,51.53,51.63,51.46,51.51,1383920.0,44.6642,44.7509,44.6035,44.6469,1383920.0
2018-08-13 09:30:00,51.62,51.81,51.47,51.77,1045388.0,44.7422,44.9069,44.6122,44.8722,1045388.0
2018-08-13 10:00:00,51.76,51.86,51.55,51.63,718456.0,44.8635,44.9502,44.6815,44.7509,718456.0
2018-08-13 10:30:00,51.63,51.76,51.58,51.74,508443.0,44.7509,44.8635,44.7075,44.8462,508443.0
2018-08-13 11:00:00,51.75,51.77,51.57,51.59,445035.0,44.8549,44.8722,44.6989,44.7162,445035.0
2018-08-13 11:30:00,51.58,51.7,51.58,51.66,337368.0,44.7075,44.8115,44.7075,44.7769,337368.0
2018-08-13 12:00:00,51.66,51.67,51.56,51.6,300101.0,44.7769,44.7855,44.6902,44.7249,300101.0
2018-08-13 12:30:00,51.6,51.7,51.55,51.67,367047.0,44.7249,44.8115,44.6815,44.7855,367047.0
2018-08-13 13:00:00,51.68,51.76,51.59,51.75,399929.0,44.7942,44.8635,44.7162,44.8549,399929.0
2018-08-13 13:30:00,51.76,51.87,51.73,51.79,345567.0,44.8635,44.9589,44.8375,44.8896,345567.0
2018-08-13 14:00:00,51.79,51.87,51.77,51.86,310177.0,44.8896,44.9589,44.8722,44.9502,310177.0
2018-08-13 14:30:00,51.86,51.94,51.83,51.91,425388.0,44.9502,45.0196,44.9242,44.9936,425388.0
2018-08-13 15:00:00,51.91,51.96,51.85,51.86,563512.0,44.9936,45.0369,44.9416,44.9502,563512.0
2018-08-13 15:30:00,51.86,51.89,51.75,51.82,837709.0,44.9502,44.9762,44.8549,44.9156,837709.0
2018-08-14 09:30:00,51.85,52.23,51.79,52.2,841010.0,44.9416,45.2709,44.8896,45.2449,841010.0
2018-08-14 10:00:00,52.21,52.29,52.11,52.18,840073.0,45.2536,45.3229,45.1669,45.2276,840073.0
2018-08-14 10:30:00,52.18,52.35,52.15,52.27,820572.0,45.2276,45.3749,45.2016,45.3056,820572.0
2018-08-14 11:00:00,52.28,52.33,52.25,52.3,488083.0,45.3143,45.3576,45.2883,45.3316,488083.0
2018-08-14 11:30:00,52.29,52.43,52.29,52.36,446533.0,45.3229,45.4443,45.3229,45.3836,446533.0
2018-08-14 12:00:00,52.36,52.49,52.36,52.49,488103.0,45.3836,45.4963,45.3836,45.4963,488103.0
2018-08-14 12:30:00,52.49,52.63,52.48,52.61,416993.0,45.4963,45.6176,45.4876,45.6003,416993.0
2018-08-14 13:00:00,52.6,52.66,52.54,52.58,363934.0,45.5916,45.6436,45.5396,45.5743,363934.0
2018-08-14 13:30:00,52.59,52.7,52.57,52.69,370485.0,45.583,45.6783,45.5656,45.6696,370485.0
2018-08-14 14:00:00,52.69,52.71,52.61,52.67,384645.0,45.6696,45.687,45.6003,45.6523,384645.0
2018-08-14 14:30:00,52.66,52.71,52.64,52.66,420605.0,45.6436,45.687,45.6263,45.6436,420605.0
2018-08-14 15:00:00,52.66,52.74,52.65,52.65,669445.0,45.6436,45.713,45.635,45.635,669445.0
2018-08-14 15:30:00,52.65,52.66,52.5,52.6,1139161.0,45.635,45.6436,45.505,45.5916,1139161.0
2018-08-15 09:30:00,52.26,52.94,52.26,52.46,1226464.0,45.2969,45.8863,45.2969,45.4703,1226464.0
2018-08-15 10:00:00,52.46,52.68,52.31,52.55,797979.0,45.4703,45.661,45.3403,45.5483,797979.0
2018-08-15 10:30:00,52.54,52.58,52.37,52.4,612137.0,45.5396,45.5743,45.3923,45.4183,612137.0
2018-08-15 11:00:00,52.4,52.73,52.39,52.6,724574.0,45.4183,45.7043,45.4096,45.5916,724574.0
2018-08-15 11:30:00,52.6,52.66,52.56,52.64,553295.0,45.5916,45.6436,45.557,45.6263,553295.0
2018-08-15 12:00:00,52.64,52.74,52.62,52.69,357730.0,45.6263,45.713,45.609,45.6696,357730.0
2018-08-15 12:30:00,52.69,52.72,52.6,52.65,350694.0,45.6696,45.6956,45.5916,45.635,350694.0
2018-08-15 13:00:00,52.65,52.7,52.55,52.59,419507.0,45.635,45.6783,45.5483,45.583,419507.0
2018-08-15 13:30:00,52.6,52.61,52.5,52.57,404498.0,45.5916,45.6003,45.505,45.5656,404498.0
2018-08-15 14:00:00,52.57,52.61,52.48,52.52,381368.0,45.5656,45.6003,45.4876,45.5223,381368.0
2018-08-15 14:30:00,52.53,52.65,52.5,52.64,523257.0,45.531,45.635,45.505,45.6263,523257.0
2018-08-15 15:00:00,52.65,52.72,52.65,52.66,626466.0,45.635,45.6956,45.635,45.6436,626466.0
2018-08-15 15:30:00,52.65,52.78,52.63,52.75,1118365.0,45.635,45.7476,45.6176,45.7216,1118365.0
2018-08-16 09:30:00,52.98,53.25,52.92,53.22,963906.0,45.921,46.155,45.869,46.129,963906.0
2018-08-16 10:00:00,53.22,53.23,53.14,53.17,513297.0,46.129,46.1377,46.0597,46.0857,513297.0
2018-08-16 10:30:00,53.17,53.25,53.16,53.23,429962.0,46.0857,46.155,46.077,46.1377,429962.0
2018-08-16 11:00:00,53.23,53.24,53.17,53.23,343794.0,46.1377,46.1464,46.0857,46.1377,343794.0
2018-08-16 11:30:00,53.23,53.24,53.18,53.21,349170.0,46.1377,46.1464,46.0943,46.1204,349170.0
2018-08-16 12:00:00,53.21,53.36,53.2,53.35,543088.0,46.1204,46.2504,46.1117,46.2417,543088.0
2018-08-16 12:30:00,53.35,53.36,53.18,53.21,361159.0,46.2417,46.2504,46.0943,46.1204,361159.0
2018-08-16 13:00:00,53.22,53.25,53.18,53.25,226394.0,46.129,46.155,46.0943,46.155,226394.0
2018-08-16 13:30:00,53.25,53.26,53.21,53.22,274552.0,46.155,46.1637,46.1204,46.129,274552.0
2018-08-16 14:00:00,53.21,53.29,53.21,53.23,401773.0,46.1204,46.1897,46.1204,46.1377,401773.0
2018-08-16 14:30:00,53.22,53.27,53.18,53.21,394183.0,46.129,46.1724,46.0943,46.1204,394183.0
2018-08-16 15:00:00,53.21,53.22,53.16,53.18,670202.0,46.1204,46.129,46.077,46.0943,670202.0
2018-08-16 15:30:00,53.18,53.2,52.99,53.05,1202963.0,46.0943,46.1117,45.9297,45.9817,1202963.0
2018-08-17 09:30:00,52.95,53.33,52.95,53.33,794859.0,45.895,46.2244,45.895,46.2244,794859.0
2018-08-17 10:00:00,53.33,53.33,53.1,53.15,553096.0,46.2244,46.2244,46.025,46.0683,553096.0
2018-08-17 10:30:00,53.15,53.33,53.15,53.31,493173.0,46.0683,46.2244,46.0683,46.207,493173.0
2018-08-17 11:00:00,53.31,53.31,53.24,53.26,392174.0,46.207,46.207,46.1464,46.1637,392174.0
2018-08-17 11:30:00,53.27,53.41,53.25,53.41,315175.0,46.1724,46.2937,46.155,46.2937,315175.0
2018-08-17 12:00:00,53.41,53.5,53.41,53.47,465853.0,46.2937,46.3717,46.2937,46.3457,465853.0
2018-08-17 12:30:00,53.48,53.56,53.41,53.41,417408.0,46.3544,46.4237,46.2937,46.2937,417408.0
2018-08-17 13:00:00,53.41,53.44,53.35,53.36,264427.0,46.2937,46.3197,46.2417,46.2504,264427.0
2018-08-17 13:30:00,53.35,53.4,53.31,53.39,325737.0,46.2417,46.285,46.207,46.2764,325737.0
2018-08-17 14:00:00,53.4,53.61,53.39,53.57,659794.0,46.285,46.4671,46.2764,46.4324,659794.0
2018-08-17 14:30:00,53.57,53.58,53.47,53.57,494770.0,46.4324,46.4411,46.3457,46.4324,494770.0
2018-08-17 15:00:00,53.56,53.57,53.45,53.52,466571.0,46.4237,46.4324,46.3284,46.389,466571.0
2018-08-17 15:30:00,53.52,53.61,53.45,53.57,1397972.0,46.389,46.4671,46.3284,46.4324,1397972.0
2018-08-20 09:30:00,53.71,54.06,53.7,54.02,1039152.0,46.5537,46.8571,46.5451,46.8224,1039152.0
2018-08-20 10:00:00,54.03,54.1,53.93,53.93,819563.0,46.8311,46.8918,46.7444,46.7444,819563.0
2018-08-20 10:30:00,53.92,54.04,53.81,53.92,657576.0,46.7358,46.8398,46.6404,46.7358,657576.0
2018-08-20 11:00:00,53.92,54.09,53.91,54.07,546004.0,46.7358,46.8831,46.7271,46.8658,546004.0
2018-08-20 11:30:00,54.07,54.14,54.0,54.04,473912.0,46.8658,46.9264,46.8051,46.8398,473912.0
2018-08-20 12:00:00,54.04,54.09,54.02,54.04,293904.0,46.8398,46.8831,46.8224,46.8398,293904.0
2018-08-20 12:30:00,54.04,54.06,54.02,54.03,265666.0,46.8398,46.8571,46.8224,46.8311,265666.0
2018-08-20 13:00:00,54.04,54.13,54.03,54.12,344137.0,46.8398,46.9178,46.8311,46.9091,344137.0
2018-08-20 13:30:00,54.13,54.15,54.08,54.12,305235.0,46.9178,46.9351,46.8744,46.9091,305235.0
2018-08-20 14:00:00,54.12,54.14,54.08,54.14,322848.0,46.9091,46.9264,46.8744,46.9264,322848.0
2018-08-20 14:30:00,54.14,54.16,54.05,54.08,682362.0,46.9264,46.9438,46.8484,46.8744,682362.0
2018-08-20 15:00:00,54.08,54.08,53.99,54.01,544854.0,46.8744,46.8744,46.7964,46.8138,544854.0
2018-08-20 15:30:00,54.0,54.01,53.89,53.93,1020926.0,46.8051,46.8138,46.7097,46.7444,1020926.0
2018-08-21 09:30:00,54.17,54.44,54.02,54.28,969751.0,46.9524,47.1865,46.8224,47.0478,969751.0
2018-08-21 10:00:00,54.28,54.3,54.17,54.21,393089.0,47.0478,47.0651,46.9524,46.9871,393089.0
2018-08-21 10:30:00,54.21,54.28,54.16,54.24,357471.0,46.9871,47.0478,46.9438,47.0131,357471.0
2018-08-21 11:00:00,54.24,54.31,54.21,54.26,347560.0,47.0131,47.0738,46.9871,47.0305,347560.0
2018-08-21 11:30:00,54.26,54.36,54.25,54.34,340551.0,47.0305,47.1171,47.0218,47.0998,340551.0
2018-08-21 12:00:00,54.34,54.39,54.33,54.35,205769.0,47.0998,47.1431,47.0911,47.1085,205769.0
2018-08-21 12:30:00,54.36,54.39,54.33,54.35,290438.0,47.1171,47.1431,47.0911,47.1085,290438.0
2018-08-21 13:00:00,54.34,54.36,54.25,54.26,425022.0,47.0998,47.1171,47.0218,47.0305,425022.0
2018-08-21 13:30:00,54.26,54.31,54.26,54.3,244558.0,47.0305,47.0738,47.0305,47.0651,244558.0
2018-08-21 14:00:00,54.3,54.31,54.21,54.25,242298.0,47.0651,47.0738,46.9871,47.0218,242298.0
2018-08-21 14:30:00,54.24,54.25,54.15,54.16,282389.0,47.0131,47.0218,46.9351,46.9438,282389.0
2018-08-21 15:00:00,54.16,54.19,54.1,54.1,355982.0,46.9438,46.9698,46.8918,46.8918,355982.0
2018-08-21 15:30:00,54.11,54.12,53.95,54.0,853677.0,46.9004,46.9091,46.7618,46.8051,853677.0
2018-08-22 09:30:00,53.55,53.64,52.94,53.17,1637291.0,46.4151,46.4931,45.8863,46.0857,1637291.0
2018-08-22 10:00:00,53.17,53.19,52.98,53.11,751243.0,46.0857,46.103,45.921,46.0337,751243.0
2018-08-22 10:30:00,53.11,53.21,53.08,53.15,416577.0,46.0337,46.1204,46.0077,46.0683,416577.0
2018-08-22 11:00:00,53.14,53.18,53.11,53.12,405733.0,46.0597,46.0943,46.0337,46.0423,405733.0
2018-08-22 11:30:00,53.12,53.12,53.0,53.01,432097.0,46.0423,46.0423,45.9383,45.947,432097.0
2018-08-22 12:00:00,53.0,53.08,52.98,53.06,530524.0,45.9383,46.0077,45.921,45.9903,530524.0
2018-08-22 12:30:00,53.07,53.09,52.98,53.0,630938.0,45.999,46.0163,45.921,45.9383,630938.0
2018-08-22 13:00:00,53.0,53.05,52.99,53.04,442355.0,45.9383,45.9817,45.9297,45.973,442355.0
2018-08-22 13:30:00,53.05,53.05,52.83,52.88,795224.0,45.9817,45.9817,45.791,45.8343,795224.0
2018-08-22 14:00:00,52.89,52.9,52.76,52.79,631844.0,45.843,45.8517,45.7303,45.7563,631844.0
2018-08-22 14:30:00,52.79,52.81,52.66,52.7,480156.0,45.7563,45.7736,45.6436,45.6783,480156.0
2018-08-22 15:00:00,52.71,52.83,52.67,52.76,556849.0,45.687,45.791,45.6523,45.7303,556849.0
2018-08-22 15:30:00,52.76,53.0,52.75,52.82,1256785.0,45.7303,45.9383,45.7216,45.7823,1256785.0
2018-08-23 09:30:00,52.76,53.06,52.56,52.82,932348.0,45.7303,45.9903,45.557,45.7823,932348.0
2018-08-23 10:00:00,52.82,53.14,52.77,53.11,515541.0,45.7823,46.0597,45.739,46.0337,515541.0
2018-08-23 10:30:00,53.11,53.19,53.05,53.07,444030.0,46.0337,46.103,45.9817,45.999,444030.0
2018-08-23 11:00:00,53.08,53.08,52.89,52.91,437365.0,46.0077,46.0077,45.843,45.8603,437365.0
2018-08-23 11:30:00,52.91,52.93,52.78,52.79,310722.0,45.8603,45.8777,45.7476,45.7563,310722.0
2018-08-23 12:00:00,52.8,52.86,52.77,52.81,381802.0,45.765,45.817,45.739,45.7736,381802.0
2018-08-23 12:30:00,52.81,52.86,52.76,52.8,532728.0,45.7736,45.817,45.7303,45.765,532728.0
2018-08-23 13:00:00,52.8,52.81,52.65,52.68,449077.0,45.765,45.7736,45.635,45.661,449077.0
2018-08-23 13:30:00,52.68,52.72,52.63,52.64,350711.0,45.661,45.6956,45.6176,45.6263,350711.0
2018-08-23 14:00:00,52.65,52.69,52.6,52.66,482837.0,45.635,45.6696,45.5916,45.6436,482837.0
2018-08-23 14:30:00,52.66,52.68,52.63,52.63,298298.0,45.6436,45.661,45.6176,45.6176,298298.0
2018-08-23 15:00:00,52.64,52.67,52.59,52.64,678572.0,45.6263,45.6523,45.583,45.6263,678572.0
2018-08-23 15:30:00,52.64,52.67,52.56,52.65,1151751.0,45.6263,45.6523,45.557,45.635,1151751.0
2018-08-24 09:30:00,52.82,52.88,52.43,52.5,1249901.0,45.7823,45.8343,45.4443,45.505,1249901.0
2018-08-24 10:00:00,52.51,52.64,52.46,52.57,627374.0,45.5136,45.6263,45.4703,45.5656,627374.0
2018-08-24 10:30:00,52.57,52.69,52.52,52.56,592648.0,45.5656,45.6696,45.5223,45.557,592648.0
2018-08-24 11:00:00,52.57,52.59,52.42,52.53,419160.0,45.5656,45.583,45.4356,45.531,419160.0
2018-08-24 11:30:00,52.54,52.62,52.51,52.56,367556.0,45.5396,45.609,45.5136,45.557,367556.0
2018-08-24 12:00:00,52.56,52.68,52.54,52.68,367720.0,45.557,45.661,45.5396,45.661,367720.0
2018-08-24 12:30:00,52.67,52.81,52.67,52.79,425543.0,45.6523,45.7736,45.6523,45.7563,425543.0
2018-08-24 13:00:00,52.8,52.86,52.78,52.8,470907.0,45.765,45.817,45.7476,45.765,470907.0
2018-08-24 13:30:00,52.81,52.85,52.74,52.8,732499.0,45.7736,45.8083,45.713,45.765,732499.0
2018-08-24 14:00:00,52.8,52.87,52.79,52.85,524927.0,45.765,45.8257,45.7563,45.8083,524927.0
2018-08-24 14:30:00,52.84,52.92,52.8,52.85,644361.0,45.7997,45.869,45.765,45.8083,644361.0
2018-08-24 15:00:00,52.85,52.86,52.81,52.81,555027.0,45.8083,45.817,45.7736,45.7736,555027.0
2018-08-24 15:30:00,52.81,52.9,52.73,52.74,1151264.0,45.7736,45.8517,45.7043,45.713,1151264.0
2018-08-27 09:30:00,52.99,53.18,52.87,53.16,831115.0,45.9297,46.0943,45.8257,46.077,831115.0
2018-08-27 10:00:00,53.16,53.18,53.02,53.05,556014.0,46.077,46.0943,45.9557,45.9817,556014.0
2018-08-27 10:30:00,53.06,53.11,52.96,53.03,401201.0,45.9903,46.0337,45.9037,45.9643,401201.0
2018-08-27 11:00:00,53.04,53.09,52.94,52.98,394723.0,45.973,46.0163,45.8863,45.921,394723.0
2018-08-27 11:30:00,52.98,53.02,52.94,52.97,304745.0,45.921,45.9557,45.8863,45.9123,304745.0
2018-08-27 12:00:00,52.96,52.97,52.95,52.96,139644.0,45.9037,45.9123,45.895,45.9037,139644.0
2018-08-27 12:30:00,52.97,53.07,52.96,52.98,369183.0,45.9123,45.999,45.9037,45.921,369183.0
2018-08-27 13:00:00,52.98,53.04,52.98,52.99,260677.0,45.921,45.973,45.921,45.9297,260677.0
2018-08-27 13:30:00,52.99,53.02,52.98,53.01,256335.0,45.9297,45.9557,45.921,45.947,256335.0
2018-08-27 14:00:00,53.0,53.01,52.95,52.97,274199.0,45.9383,45.947,45.895,45.9123,274199.0
2018-08-27 14:30:00,52.97,52.99,52.92,52.93,240778.0,45.9123,45.9297,45.869,45.8777,240778.0
2018-08-27 15:00:00,52.93,52.96,52.81,52.83,614491.0,45.8777,45.9037,45.7736,45.791,614491.0
2018-08-27 15:30:00,52.83,52.98,52.82,52.96,786340.0,45.791,45.921,45.7823,45.9037,786340.0
2018-08-28 09:30:00,53.02,53.47,53.02,53.36,809188.0,45.9557,46.3457,45.9557,46.2504,809188.0
2018-08-28 10:00:00,53.36,53.43,53.19,53.32,467885.0,46.2504,46.311,46.103,46.2157,467885.0
2018-08-28 10:30:00,53.33,53.33,53.21,53.33,409161.0,46.2244,46.2244,46.1204,46.2244,409161.0
2018-08-28 11:00:00,53.32,53.42,53.31,53.37,330181.0,46.2157,46.3024,46.207,46.259,330181.0
2018-08-28 11:30:00,53.37,53.45,53.31,53.31,519740.0,46.259,46.3284,46.207,46.207,519740.0
2018-08-28 12:00:00,53.31,53.34,53.3,53.34,208642.0,46.207,46.233,46.1984,46.233,208642.0
2018-08-28 12:30:00,53.34,53.44,53.33,53.35,298313.0,46.233,46.3197,46.2244,46.2417,298313.0
2018-08-28 13:00:00,53.34,53.37,53.22,53.23,404416.0,46.233,46.259,46.129,46.1377,404416.0
2018-08-28 13:30:00,53.23,53.24,53.17,53.2,398445.0,46.1377,46.1464,46.0857,46.1117,398445.0
2018-08-28 14:00:00,53.19,53.24,53.18,53.2,318148.0,46.103,46.1464,46.0943,46.1117,318148.0
2018-08-28 14:30:00,53.2,53.24,53.14,53.17,344791.0,46.1117,46.1464,46.0597,46.0857,344791.0
2018-08-28 15:00:00,53.18,53.18,53.09,53.09,438382.0,46.0943,46.0943,46.0163,46.0163,438382.0
2018-08-28 15:30:00,53.1,53.11,52.98,53.06,1039760.0,46.025,46.0337,45.921,45.9903,1039760.0
2018-08-29 09:30:00,53.14,53.22,52.72,53.15,824065.0,46.0597,46.129,45.6956,46.0683,824065.0
2018-08-29 10:00:00,53.15,53.3,53.1,53.28,438585.0,46.0683,46.1984,46.025,46.181,438585.0
2018-08-29 10:30:00,53.29,53.43,53.26,53.41,369231.0,46.1897,46.311,46.1637,46.2937,369231.0
2018-08-29 11:00:00,53.42,53.44,53.25,53.31,348424.0,46.3024,46.3197,46.155,46.207,348424.0
2018-08-29 11:30:00,53.3,53.4,53.28,53.34,361322.0,46.1984,46.285,46.181,46.233,361322.0
2018-08-29 12:00:00,53.35,53.4,53.34,53.35,273913.0,46.2417,46.285,46.233,46.2417,273913.0
2018-08-29 12:30:00,53.35,53.4,53.31,53.38,286667.0,46.2417,46.285,46.207,46.2677,286667.0
2018-08-29 13:00:00,53.38,53.39,53.33,53.34,221239.0,46.2677,46.2764,46.2244,46.233,221239.0
2018-08-29 13:30:00,53.34,53.36,53.17,53.17,339779.0,46.233,46.2504,46.0857,46.0857,339779.0
2018-08-29 14:00:00,53.18,53.23,53.14,53.18,321347.0,46.0943,46.1377,46.0597,46.0943,321347.0
2018-08-29 14:30:00,53.18,53.23,53.17,53.18,288216.0,46.0943,46.1377,46.0857,46.0943,288216.0
2018-08-29 15:00:00,53.18,53.28,53.17,53.23,430138.0,46.0943,46.181,46.0857,46.1377,430138.0
2018-08-29 15:30:00,53.23,53.27,53.2,53.24,910704.0,46.1377,46.1724,46.1117,46.1464,910704.0
2018-08-30 09:30:00,53.12,53.35,52.97,53.29,591376.0,46.0423,46.2417,45.9123,46.1897,591376.0
2018-08-30 10:00:00,53.3,53.41,53.19,53.23,491413.0,46.1984,46.2937,46.103,46.1377,491413.0
2018-08-30 10:30:00,53.23,53.29,53.11,53.12,288108.0,46.1377,46.1897,46.0337,46.0423,288108.0
2018-08-30 11:00:00,53.12,53.27,53.11,53.18,343034.0,46.0423,46.1724,46.0337,46.0943,343034.0
2018-08-30 11:30:00,53.19,53.22,53.13,53.17,342076.0,46.103,46.129,46.051,46.0857,342076.0
2018-08-30 12:00:00,53.18,53.21,53.11,53.13,202183.0,46.0943,46.1204,46.0337,46.051,202183.0
2018-08-30 12:30:00,53.13,53.27,53.13,53.25,226022.0,46.051,46.1724,46.051,46.155,226022.0
2018-08-30 13:00:00,53.25,53.32,53.24,53.27,230711.0,46.155,46.2157,46.1464,46.1724,230711.0
2018-08-30 13:30:00,53.27,53.31,53.26,53.3,233207.0,46.1724,46.207,46.1637,46.1984,233207.0
2018-08-30 14:00:00,53.29,53.31,52.98,53.04,508272.0,46.1897,46.207,45.921,45.973,508272.0
2018-08-30 14:30:00,53.04,53.16,53.04,53.14,313765.0,45.973,46.077,45.973,46.0597,313765.0
2018-08-30 15:00:00,53.13,53.14,53.03,53.13,283612.0,46.051,46.0597,45.9643,46.051,283612.0
2018-08-30 15:30:00,53.13,53.17,53.03,53.1,644205.0,46.051,46.0857,45.9643,46.025,644205.0
2018-08-31 09:30:00,52.46,53.36,52.45,53.33,1079408.0,45.4703,46.2504,45.4616,46.2244,1079408.0
2018-08-31 10:00:00,53.33,53.63,53.3,53.62,719851.0,46.2244,46.4844,46.1984,46.4757,719851.0
2018-08-31 10:30:00,53.62,53.71,53.56,53.62,549911.0,46.4757,46.5537,46.4237,46.4757,549911.0
2018-08-31 11:00:00,53.62,53.65,53.43,53.48,493773.0,46.4757,46.5017,46.311,46.3544,493773.0
2018-08-31 11:30:00,53.49,53.52,53.29,53.32,555961.0,46.363,46.389,46.1897,46.2157,555961.0
2018-08-31 12:00:00,53.31,53.36,53.2,53.22,452628.0,46.207,46.2504,46.1117,46.129,452628.0
2018-08-31 12:30:00,53.21,53.29,53.13,53.27,354219.0,46.1204,46.1897,46.051,46.1724,354219.0
2018-08-31 13:00:00,53.27,53.31,53.23,53.28,326933.0,46.1724,46.207,46.1377,46.181,326933.0
2018-08-31 13:30:00,53.28,53.34,53.26,53.32,299031.0,46.181,46.233,46.1637,46.2157,299031.0
2018-08-31 14:00:00,53.32,53.32,53.2,53.27,338468.0,46.2157,46.2157,46.1117,46.1724,338468.0
2018-08-31 14:30:00,53.28,53.34,53.27,53.32,386102.0,46.181,46.233,46.1724,46.2157,386102.0
2018-08-31 15:00:00,53.32,53.39,53.3,53.32,428029.0,46.2157,46.2764,46.1984,46.2157,428029.0
2018-08-31 15:30:00,53.32,53.56,53.31,53.44,1599946.0,46.2157,46.4237,46.207,46.3197,1599946.0
2018-09-04 09:30:00,53.44,53.45,53.21,53.4,921865.0,46.3197,46.3284,46.1204,46.285,921865.0
2018-09-04 10:00:00,53.41,53.6,53.39,53.57,481478.0,46.2937,46.4584,46.2764,46.4324,481478.0
2018-09-04 10:30:00,53.57,53.61,53.45,53.5,505638.0,46.4324,46.4671,46.3284,46.3717,505638.0
2018-09-04 11:00:00,53.5,53.51,53.34,53.36,357263.0,46.3717,46.3804,46.233,46.2504,357263.0
2018-09-04 11:30:00,53.36,53.44,53.34,53.37,482313.0,46.2504,46.3197,46.233,46.259,482313.0
2018-09-04 12:00:00,53.37,53.38,53.29,53.35,357985.0,46.259,46.2677,46.1897,46.2417,357985.0
2018-09-04 12:30:00,53.34,53.39,53.28,53.38,232977.0,46.233,46.2764,46.181,46.2677,232977.0
2018-09-04 13:00:00,53.39,53.44,53.38,53.41,277504.0,46.2764,46.3197,46.2677,46.2937,277504.0
2018-09-04 13:30:00,53.41,53.53,53.41,53.53,466068.0,46.2937,46.3977,46.2937,46.3977,466068.0
2018-09-04 14:00:00,53.53,53.64,53.52,53.6,484867.0,46.3977,46.4931,46.389,46.4584,484867.0
2018-09-04 14:30:00,53.6,53.66,53.59,53.61,439587.0,46.4584,46.5104,46.4497,46.4671,439587.0
2018-09-04 15:00:00,53.62,53.69,53.6,53.6,493116.0,46.4757,46.5364,46.4584,46.4584,493116.0
2018-09-04 15:30:00,53.6,53.61,53.46,53.53,1316030.0,46.4584,46.4671,46.337,46.3977,1316030.0
2018-09-05 09:30:00,53.47,53.72,53.29,53.44,941784.0,46.3457,46.5624,46.1897,46.3197,941784.0
2018-09-05 10:00:00,53.44,53.74,53.41,53.66,730520.0,46.3197,46.5797,46.2937,46.5104,730520.0
2018-09-05 10:30:00,53.65,53.76,53.59,53.71,572821.0,46.5017,46.5971,46.4497,46.5537,572821.0
2018-09-05 11:00:00,53.72,53.76,53.65,53.69,385449.0,46.5624,46.5971,46.5017,46.5364,385449.0
2018-09-05 11:30:00,53.7,53.79,53.68,53.77,420200.0,46.5451,46.6231,46.5277,46.6057,420200.0
2018-09-05 12:00:00,53.77,53.83,53.77,53.8,284649.0,46.6057,46.6577,46.6057,46.6317,284649.0
2018-09-05 12:30:00,53.8,53.94,53.8,53.92,306468.0,46.6317,46.7531,46.6317,46.7358,306468.0
2018-09-05 13:00:00,53.92,53.97,53.91,53.96,241319.0,46.7358,46.7791,46.7271,46.7704,241319.0
2018-09-05 13:30:00,53.95,53.98,53.91,53.92,327002.0,46.7618,46.7878,46.7271,46.7358,327002.0
2018-09-05 14:00:00,53.92,53.94,53.82,53.82,435220.0,46.7358,46.7531,46.6491,46.6491,435220.0
2018-09-05 14:30:00,53.82,53.9,53.81,53.87,345291.0,46.6491,46.7184,46.6404,46.6924,345291.0
2018-09-05 15:00:00,53.87,53.88,53.78,53.79,493654.0,46.6924,46.7011,46.6144,46.6231,493654.0
2018-09-05 15:30:00,53.79,53.83,53.65,53.8,1038858.0,46.6231,46.6577,46.5017,46.6317,1038858.0
2018-09-06 09:30:00,53.66,54.27,53.65,54.25,1032735.0,46.5104,47.0391,46.5017,47.0218,1032735.0
2018-09-06 10:00:00,54.26,54.27,54.09,54.18,523565.0,47.0305,47.0391,46.8831,46.9611,523565.0
2018-09-06 10:30:00,54.18,54.35,54.14,54.21,605975.0,46.9611,47.1085,46.9264,46.9871,605975.0
2018-09-06 11:00:00,54.21,54.22,53.96,54.08,446696.0,46.9871,46.9958,46.7704,46.8744,446696.0
2018-09-06 11:30:00,54.08,54.33,54.08,54.33,310533.0,46.8744,47.0911,46.8744,47.0911,310533.0
2018-09-06 12:00:00,54.33,54.35,54.26,54.32,345815.0,47.0911,47.1085,47.0305,47.0825,345815.0
2018-09-06 12:30:00,54.33,54.33,54.23,54.28,269275.0,47.0911,47.0911,47.0044,47.0478,269275.0
2018-09-06 13:00:00,54.27,54.28,54.19,54.26,296496.0,47.0391,47.0478,46.9698,47.0305,296496.0
2018-09-06 13:30:00,54.25,54.27,54.17,54.18,258761.0,47.0218,47.0391,46.9524,46.9611,258761.0
2018-09-06 14:00:00,54.18,54.27,54.15,54.26,343926.0,46.9611,47.0391,46.9351,47.0305,343926.0
2018-09-06 14:30:00,54.27,54.31,54.25,54.28,294069.0,47.0391,47.0738,47.0218,47.0478,294069.0
2018-09-06 15:00:00,54.28,54.33,54.27,54.32,405339.0,47.0478,47.0911,47.0391,47.0825,405339.0
2018-09-06 15:30:00,54.32,54.33,54.19,54.2,1272333.0,47.0825,47.0911,46.9698,46.9784,1272333.0
2018-09-07 09:30:00,54.21,54.65,54.16,54.44,1097511.0,46.9871,47.3685,46.9438,47.1865,1097511.0
2018-09-07 10:00:00,54.44,54.68,54.44,54.66,714552.0,47.1865,47.3945,47.1865,47.3772,714552.0
2018-09-07 10:30:00,54.66,54.79,54.63,54.73,467591.0,47.3772,47.4898,47.3512,47.4378,467591.0
2018-09-07 11:00:00,54.73,54.85,54.7,54.82,443674.0,47.4378,47.5418,47.4118,47.5158,443674.0
2018-09-07 11:30:00,54.82,54.93,54.82,54.87,498519.0,47.5158,47.6112,47.5158,47.5592,498519.0
2018-09-07 12:00:00,54.87,54.91,54.71,54.78,547670.0,47.5592,47.5938,47.4205,47.4812,547670.0
2018-09-07 12:30:00,54.78,54.9,54.69,54.88,480575.0,47.4812,47.5852,47.4032,47.5678,480575.0
2018-09-07 13:00:00,54.87,54.9,54.8,54.8,330375.0,47.5592,47.5852,47.4985,47.4985,330375.0
2018-09-07 13:30:00,54.8,54.85,54.77,54.85,273867.0,47.4985,47.5418,47.4725,47.5418,273867.0
2018-09-07 14:00:00,54.85,54.9,54.8,54.9,669209.0,47.5418,47.5852,47.4985,47.5852,669209.0
2018-09-07 14:30:00,54.89,54.96,54.86,54.94,661340.0,47.5765,47.6372,47.5505,47.6198,661340.0
2018-09-07 15:00:00,54.94,54.96,54.73,54.8,917474.0,47.6198,47.6372,47.4378,47.4985,917474.0
2018-09-07 15:30:00,54.8,54.9,54.75,54.86,1505409.0,47.4985,47.5852,47.4552,47.5505,1505409.0
2018-09-10 09:30:00,54.94,55.03,54.71,54.99,1188480.0,47.6198,47.6979,47.4205,47.6632,1188480.0
2018-09-10 10:00:00,55.0,55.02,54.71,54.79,535328.0,47.6719,47.6892,47.4205,47.4898,535328.0
2018-09-10 10:30:00,54.78,54.81,54.6,54.63,492360.0,47.4812,47.5072,47.3252,47.3512,492360.0
2018-09-10 11:00:00,54.63,54.76,54.57,54.72,383325.0,47.3512,47.4638,47.2991,47.4292,383325.0
2018-09-10 11:30:00,54.73,54.75,54.58,54.75,337606.0,47.4378,47.4552,47.3078,47.4552,337606.0
2018-09-10 12:00:00,54.75,54.83,54.7,54.75,260775.0,47.4552,47.5245,47.4118,47.4552,260775.0
2018-09-10 12:30:00,54.76,54.9,54.75,54.86,255308.0,47.4638,47.5852,47.4552,47.5505,255308.0
2018-09-10 13:00:00,54.87,54.93,54.86,54.93,232268.0,47.5592,47.6112,47.5505,47.6112,232268.0
2018-09-10 13:30:00,54.93,54.95,54.89,54.93,344281.0,47.6112,47.6285,47.5765,47.6112,344281.0
2018-09-10 14:00:00,54.92,55.04,54.91,54.98,403008.0,47.6025,47.7065,47.5938,47.6545,403008.0
2018-09-10 14:30:00,54.99,55.05,54.95,55.03,441941.0,47.6632,47.7152,47.6285,47.6979,441941.0
2018-09-10 15:00:00,55.03,55.11,55.03,55.1,543758.0,47.6979,47.7672,47.6979,47.7585,543758.0
2018-09-10 15:30:00,55.1,55.1,54.91,54.98,1373332.0,47.7585,47.7585,47.5938,47.6545,1373332.0
2018-09-11 09:30:00,54.87,55.03,54.76,55.03,750252.0,47.5592,47.6979,47.4638,47.6979,750252.0
2018-09-11 10:00:00,55.03,55.06,54.91,54.96,568805.0,47.6979,47.7239,47.5938,47.6372,568805.0
2018-09-11 10:30:00,54.96,55.02,54.94,55.0,385210.0,47.6372,47.6892,47.6198,47.6719,385210.0
2018-09-11 11:00:00,55.0,55.21,54.99,55.2,427175.0,47.6719,47.8539,47.6632,47.8452,427175.0
2018-09-11 11:30:00,55.21,55.37,55.19,55.37,472667.0,47.8539,47.9926,47.8365,47.9926,472667.0
2018-09-11 12:00:00,55.37,55.39,55.31,55.36,372630.0,47.9926,48.0099,47.9406,47.9839,372630.0
2018-09-11 12:30:00,55.35,55.4,55.32,55.38,352027.0,47.9752,48.0186,47.9492,48.0012,352027.0
2018-09-11 13:00:00,55.38,55.4,55.18,55.2,438937.0,48.0012,48.0186,47.8279,47.8452,438937.0
2018-09-11 13:30:00,55.2,55.21,55.17,55.19,272837.0,47.8452,47.8539,47.8192,47.8365,272837.0
2018-09-11 14:00:00,55.19,55.21,55.12,55.21,450936.0,47.8365,47.8539,47.7759,47.8539,450936.0
2018-09-11 14:30:00,55.2,55.35,55.19,55.32,450183.0,47.8452,47.9752,47.8365,47.9492,450183.0
2018-09-11 15:00:00,55.33,55.36,55.22,55.23,376221.0,47.9579,47.9839,47.8625,47.8712,376221.0
2018-09-11 15:30:00,55.23,55.24,55.05,55.12,1425741.0,47.8712,47.8799,47.7152,47.7759,1425741.0
2018-09-12 09:30:00,55.2,55.2,54.32,54.88,1071068.0,47.8452,47.8452,47.0825,47.5678,1071068.0
2018-09-12 10:00:00,54.89,54.93,54.75,54.81,451629.0,47.5765,47.6112,47.4552,47.5072,451629.0
2018-09-12 10:30:00,54.81,54.92,54.8,54.88,414685.0,47.5072,47.6025,47.4985,47.5678,414685.0
2018-09-12 11:00:00,54.88,55.12,54.82,55.08,457808.0,47.5678,47.7759,47.5158,47.7412,457808.0
2018-09-12 11:30:00,55.08,55.12,54.94,54.99,269842.0,47.7412,47.7759,47.6198,47.6632,269842.0
2018-09-12 12:00:00,54.98,55.1,54.97,55.09,300237.0,47.6545,47.7585,47.6459,47.7499,300237.0
2018-09-12 12:30:00,55.09,55.17,55.07,55.15,322914.0,47.7499,47.8192,47.7325,47.8019,322914.0
2018-09-12 13:00:00,55.16,55.16,54.97,55.07,376637.0,47.8105,47.8105,47.6459,47.7325,376637.0
2018-09-12 13:30:00,55.06,55.09,54.98,55.04,280607.0,47.7239,47.7499,47.6545,47.7065,280607.0
2018-09-12 14:00:00,55.04,55.05,54.95,54.96,317357.0,47.7065,47.7152,47.6285,47.6372,317357.0
2018-09-12 14:30:00,54.96,55.09,54.94,55.01,371953.0,47.6372,47.7499,47.6198,47.6805,371953.0
2018-09-12 15:00:00,55.02,55.02,54.87,54.88,431407.0,47.6892,47.6892,47.5592,47.5678,431407.0
2018-09-12 15:30:00,54.88,55.0,54.87,54.96,940030.0,47.5678,47.6719,47.5592,47.6372,940030.0
2018-09-13 09:30:00,55.12,55.57,54.93,55.5,715169.0,47.7759,48.1659,47.6112,48.1052,715169.0
2018-09-13 10:00:00,55.5,55.54,55.36,55.4,394055.0,48.1052,48.1399,47.9839,48.0186,394055.0
2018-09-13 10:30:00,55.4,55.42,55.11,55.15,392632.0,48.0186,48.0359,47.7672,47.8019,392632.0
2018-09-13 11:00:00,55.15,55.22,55.07,55.08,324861.0,47.8019,47.8625,47.7325,47.7412,324861.0
2018-09-13 11:30:00,55.08,55.12,55.0,55.07,374518.0,47.7412,47.7759,47.6719,47.7325,374518.0
2018-09-13 12:00:00,55.06,55.18,55.04,55.18,204833.0,47.7239,47.8279,47.7065,47.8279,204833.0
2018-09-13 12:30:00,55.18,55.19,55.12,55.16,241597.0,47.8279,47.8365,47.7759,47.8105,241597.0
2018-09-13 13:00:00,55.16,55.17,55.12,55.14,196391.0,47.8105,47.8192,47.7759,47.7932,196391.0
2018-09-13 13:30:00,55.14,55.15,54.97,54.97,479949.0,47.7932,47.8019,47.6459,47.6459,479949.0
2018-09-13 14:00:00,54.97,55.01,54.86,54.92,470316.0,47.6459,47.6805,47.5505,47.6025,470316.0
2018-09-13 14:30:00,54.92,54.93,54.83,54.84,367552.0,47.6025,47.6112,47.5245,47.5332,367552.0
2018-09-13 15:00:00,54.84,54.87,54.79,54.84,426210.0,47.5332,47.5592,47.4898,47.5332,426210.0
2018-09-13 15:30:00,54.83,54.91,54.74,54.91,1045960.0,47.5245,47.5938,47.4465,47.5938,1045960.0
2018-09-14 09:30:00,55.0,55.0,54.66,54.84,616301.0,47.6719,47.6719,47.3772,47.5332,616301.0
2018-09-14 10:00:00,54.84,54.92,54.61,54.84,427066.0,47.5332,47.6025,47.3338,47.5332,427066.0
2018-09-14 10:30:00,54.84,54.96,54.77,54.83,270039.0,47.5332,47.6372,47.4725,47.5245,270039.0
2018-09-14 11:00:00,54.83,54.87,54.79,54.8,265913.0,47.5245,47.5592,47.4898,47.4985,265913.0
2018-09-14 11:30:00,54.81,54.93,54.79,54.93,243821.0,47.5072,47.6112,47.4898,47.6112,243821.0
2018-09-14 12:00:00,54.93,54.93,54.78,54.85,265042.0,47.6112,47.6112,47.4812,47.5418,265042.0
2018-09-14 12:30:00,54.84,54.93,54.83,54.88,233049.0,47.5332,47.6112,47.5245,47.5678,233049.0
2018-09-14 13:00:00,54.87,54.91,54.73,54.73,274069.0,47.5592,47.5938,47.4378,47.4378,274069.0
2018-09-14 13:30:00,54.73,54.78,54.71,54.77,266306.0,47.4378,47.4812,47.4205,47.4725,266306.0
2018-09-14 14:00:00,54.77,54.86,54.77,54.86,290089.0,47.4725,47.5505,47.4725,47.5505,290089.0
2018-09-14 14:30:00,54.86,54.92,54.83,54.84,276965.0,47.5505,47.6025,47.5245,47.5332,276965.0
2018-09-14 15:00:00,54.85,54.91,54.73,54.74,549022.0,47.5418,47.5938,47.4378,47.4465,549022.0
2018-09-14 15:30:00,54.74,54.9,54.73,54.75,1004215.0,47.4465,47.5852,47.4378,47.4552,1004215.0
2018-09-17 09:30:00,54.7,54.86,54.27,54.31,863930.0,47.4118,47.5505,47.0391,47.0738,863930.0
2018-09-17 10:00:00,54.31,54.55,54.31,54.4,648425.0,47.0738,47.2818,47.0738,47.1518,648425.0
2018-09-17 10:30:00,54.4,54.48,54.37,54.4,548183.0,47.1518,47.2211,47.1258,47.1518,548183.0
2018-09-17 11:00:00,54.4,54.52,54.4,54.46,424296.0,47.1518,47.2558,47.1518,47.2038,424296.0
2018-09-17 11:30:00,54.46,54.59,54.46,54.49,426463.0,47.2038,47.3165,47.2038,47.2298,426463.0
2018-09-17 12:00:00,54.5,54.58,54.48,54.56,357810.0,47.2385,47.3078,47.2211,47.2905,357810.0
2018-09-17 12:30:00,54.56,54.63,54.46,54.51,405275.0,47.2905,47.3512,47.2038,47.2471,405275.0
2018-09-17 13:00:00,54.51,54.59,54.5,54.58,262335.0,47.2471,47.3165,47.2385,47.3078,262335.0
2018-09-17 13:30:00,54.58,54.7,54.54,54.68,259569.0,47.3078,47.4118,47.2731,47.3945,259569.0
2018-09-17 14:00:00,54.68,54.72,54.62,54.68,259085.0,47.3945,47.4292,47.3425,47.3945,259085.0
2018-09-17 14:30:00,54.67,54.72,54.58,54.61,319743.0,47.3858,47.4292,47.3078,47.3338,319743.0
2018-09-17 15:00:00,54.61,54.67,54.56,54.57,347399.0,47.3338,47.3858,47.2905,47.2991,347399.0
2018-09-17 15:30:00,54.57,54.69,54.5,54.57,1117034.0,47.2991,47.4032,47.2385,47.2991,1117034.0
2018-09-18 09:30:00,54.48,54.97,54.1,54.71,807765.0,47.2211,47.6459,46.8918,47.4205,807765.0
2018-09-18 10:00:00,54.72,54.78,54.57,54.77,495249.0,47.4292,47.4812,47.2991,47.4725,495249.0
2018-09-18 10:30:00,54.77,54.82,54.55,54.69,528392.0,47.4725,47.5158,47.2818,47.4032,528392.0
2018-09-18 11:00:00,54.7,54.83,54.69,54.78,394280.0,47.4118,47.5245,47.4032,47.4812,394280.0
2018-09-18 11:30:00,54.79,54.92,54.76,54.91,309458.0,47.4898,47.6025,47.4638,47.5938,309458.0
2018-09-18 12:00:00,54.92,55.04,54.91,55.04,381774.0,47.6025,47.7065,47.5938,47.7065,381774.0
2018-09-18 12:30:00,55.04,55.12,54.86,54.89,378355.0,47.7065,47.7759,47.5505,47.5765,378355.0
2018-09-18 13:00:00,54.89,54.98,54.87,54.89,245139.0,47.5765,47.6545,47.5592,47.5765,245139.0
2018-09-18 13:30:00,54.89,55.01,54.88,55.0,266916.0,47.5765,47.6805,47.5678,47.6719,266916.0
2018-09-18 14:00:00,55.01,55.13,55.0,55.13,334383.0,47.6805,47.7845,47.6719,47.7845,334383.0
2018-09-18 14:30:00,55.12,55.25,55.12,55.24,473730.0,47.7759,47.8885,47.7759,47.8799,473730.0
2018-09-18 15:00:00,55.23,55.28,55.18,55.21,438869.0,47.8712,47.9145,47.8279,47.8539,438869.0
2018-09-18 15:30:00,55.21,55.21,54.96,55.08,1177208.0,47.8539,47.8539,47.6372,47.7412,1177208.0
2018-09-19 09:30:00,55.22,55.59,54.9,55.2,1137602.0,47.8625,48.1832,47.5852,47.8452,1137602.0
2018-09-19 10:00:00,55.2,55.36,55.19,55.24,413458.0,47.8452,47.9839,47.8365,47.8799,413458.0
2018-09-19 10:30:00,55.24,55.6,55.23,55.57,449230.0,47.8799,48.1919,47.8712,48.1659,449230.0
2018-09-19 11:00:00,55.58,55.79,55.47,55.48,728204.0,48.1746,48.3566,48.0792,48.0879,728204.0
2018-09-19 11:30:00,55.48,55.58,55.39,55.44,336885.0,48.0879,48.1746,48.0099,48.0532,336885.0
2018-09-19 12:00:00,55.45,55.51,55.42,55.48,221137.0,48.0619,48.1139,48.0359,48.0879,221137.0
2018-09-19 12:30:00,55.48,55.58,55.4,55.58,222057.0,48.0879,48.1746,48.0186,48.1746,222057.0
2018-09-19 13:00:00,55.58,55.59,55.51,55.53,246007.0,48.1746,48.1832,48.1139,48.1312,246007.0
2018-09-19 13:30:00,55.54,55.58,55.47,55.5,240601.0,48.1399,48.1746,48.0792,48.1052,240601.0
2018-09-19 14:00:00,55.5,55.58,55.48,55.53,243321.0,48.1052,48.1746,48.0879,48.1312,243321.0
2018-09-19 14:30:00,55.52,55.57,55.46,55.53,273439.0,48.1226,48.1659,48.0706,48.1312,273439.0
2018-09-19 15:00:00,55.53,55.59,55.53,55.58,310427.0,48.1312,48.1832,48.1312,48.1746,310427.0
2018-09-19 15:30:00,55.58,55.59,55.39,55.44,999599.0,48.1746,48.1832,48.0099,48.0532,999599.0
2018-09-20 09:30:00,55.6,56.43,55.6,56.02,1151980.0,48.1919,48.9113,48.1919,48.556,1151980.0
2018-09-20 10:00:00,56.01,56.33,56.0,56.28,840236.0,48.5473,48.8246,48.5386,48.7813,840236.0
2018-09-20 10:30:00,56.29,56.39,56.22,56.27,906384.0,48.79,48.8767,48.7293,48.7726,906384.0
2018-09-20 11:00:00,56.27,56.33,56.08,56.08,569801.0,48.7726,48.8246,48.608,48.608,569801.0
2018-09-20 11:30:00,56.09,56.35,56.08,56.34,488597.0,48.6166,48.842,48.608,48.8333,488597.0
2018-09-20 12:00:00,56.34,56.4,56.27,56.36,351360.0,48.8333,48.8853,48.7726,48.8506,351360.0
2018-09-20 12:30:00,56.36,56.47,56.33,56.46,415764.0,48.8506,48.946,48.8246,48.9373,415764.0
2018-09-20 13:00:00,56.46,56.47,56.36,56.43,309484.0,48.9373,48.946,48.8506,48.9113,309484.0
2018-09-20 13:30:00,56.43,56.5,56.4,56.46,338665.0,48.9113,48.972,48.8853,48.9373,338665.0
2018-09-20 14:00:00,56.46,56.64,56.46,56.62,590769.0,48.9373,49.0933,48.9373,49.076,590769.0
2018-09-20 14:30:00,56.62,56.73,56.55,56.67,668359.0,49.076,49.1714,49.0153,49.1193,668359.0
2018-09-20 15:00:00,56.68,56.71,56.56,56.57,522930.0,49.128,49.154,49.024,49.0327,522930.0
2018-09-20 15:30:00,56.56,56.57,56.32,56.44,1371317.0,49.024,49.0327,48.816,48.92,1371317.0
2018-09-21 09:30:00,56.59,57.1,56.52,57.05,3419166.0,49.05,49.4921,48.9893,49.4487,3419166.0
2018-09-21 10:00:00,57.05,57.32,57.02,57.24,1221685.0,49.4487,49.6827,49.4227,49.6134,1221685.0
2018-09-21 10:30:00,57.25,57.48,57.24,57.47,851101.0,49.6221,49.8214,49.6134,49.8128,851101.0
2018-09-21 11:00:00,57.46,57.47,57.36,57.42,498703.0,49.8041,49.8128,49.7174,49.7694,498703.0
2018-09-21 11:30:00,57.42,57.54,57.28,57.53,618797.0,49.7694,49.8734,49.6481,49.8648,618797.0
2018-09-21 12:00:00,57.54,57.57,57.33,57.38,612383.0,49.8734,49.8994,49.6914,49.7347,612383.0
2018-09-21 12:30:00,57.38,57.46,57.34,57.4,565507.0,49.7347,49.8041,49.7001,49.7521,565507.0
2018-09-21 13:00:00,57.4,57.44,57.37,57.38,434265.0,49.7521,49.7868,49.7261,49.7347,434265.0
2018-09-21 13:30:00,57.38,57.41,57.28,57.36,361564.0,49.7347,49.7607,49.6481,49.7174,361564.0
2018-09-21 14:00:00,57.36,57.5,57.31,57.48,490494.0,49.7174,49.8388,49.6741,49.8214,490494.0
2018-09-21 14:30:00,57.48,57.48,57.32,57.34,458227.0,49.8214,49.8214,49.6827,49.7001,458227.0
2018-09-21 15:00:00,57.34,57.48,57.12,57.16,1251317.0,49.7001,49.8214,49.5094,49.5441,1251317.0
2018-09-21 15:30:00,57.16,57.47,56.82,57.41,4413040.0,49.5441,49.8128,49.2494,49.7607,4413040.0
2018-09-24 09:30:00,56.9,57.06,56.58,56.78,988768.0,49.3187,49.4574,49.0413,49.2147,988768.0
2018-09-24 10:00:00,56.79,56.92,56.71,56.86,625730.0,49.2234,49.336,49.154,49.284,625730.0
2018-09-24 10:30:00,56.86,56.99,56.83,56.96,742871.0,49.284,49.3967,49.258,49.3707,742871.0
2018-09-24 11:00:00,56.96,57.27,56.9,57.22,513784.0,49.3707,49.6394,49.3187,49.5961,513784.0
2018-09-24 11:30:00,57.21,57.28,57.11,57.23,372007.0,49.5874,49.6481,49.5007,49.6047,372007.0
2018-09-24 12:00:00,57.23,57.28,57.08,57.23,323280.0,49.6047,49.6481,49.4747,49.6047,323280.0
2018-09-24 12:30:00,57.23,57.36,57.19,57.26,441874.0,49.6047,49.7174,49.5701,49.6307,441874.0
2018-09-24 13:00:00,57.26,57.28,56.99,56.99,443456.0,49.6307,49.6481,49.3967,49.3967,443456.0
2018-09-24 13:30:00,57.0,57.07,56.94,56.96,503978.0,49.4054,49.466,49.3534,49.3707,503978.0
2018-09-24 14:00:00,56.96,57.01,56.92,56.93,420725.0,49.3707,49.414,49.336,49.3447,420725.0
2018-09-24 14:30:00,56.94,57.03,56.75,56.77,802393.0,49.3534,49.4314,49.1887,49.206,802393.0
2018-09-24 15:00:00,56.76,56.92,56.71,56.82,803531.0,49.1974,49.336,49.154,49.2494,803531.0
2018-09-24 15:30:00,56.83,56.85,56.66,56.69,1387979.0,49.258,49.2754,49.1107,49.1367,1387979.0
2018-09-25 09:30:00,56.95,57.29,56.89,56.99,1049326.0,49.362,49.6567,49.31,49.3967,1049326.0
2018-09-25 10:00:00,56.99,57.03,56.89,56.99,516179.0,49.3967,49.4314,49.31,49.3967,516179.0
2018-09-25 10:30:00,56.99,57.2,56.97,57.14,388007.0,49.3967,49.5787,49.3794,49.5267,388007.0
2018-09-25 11:00:00,57.13,57.21,57.12,57.19,367094.0,49.5181,49.5874,49.5094,49.5701,367094.0
2018-09-25 11:30:00,57.2,57.21,57.14,57.15,337916.0,49.5787,49.5874,49.5267,49.5354,337916.0
2018-09-25 12:00:00,57.15,57.28,57.15,57.27,328050.0,49.5354,49.6481,49.5354,49.6394,328050.0
2018-09-25 12:30:00,57.27,57.27,57.14,57.2,359997.0,49.6394,49.6394,49.5267,49.5787,359997.0
2018-09-25 13:00:00,57.2,57.22,57.12,57.2,364095.0,49.5787,49.5961,49.5094,49.5787,364095.0
2018-09-25 13:30:00,57.2,57.2,57.1,57.16,391655.0,49.5787,49.5787,49.4921,49.5441,391655.0
2018-09-25 14:00:00,57.17,57.21,57.13,57.17,364077.0,49.5527,49.5874,49.5181,49.5527,364077.0
2018-09-25 14:30:00,57.17,57.18,57.04,57.06,487319.0,49.5527,49.5614,49.44,49.4574,487319.0
2018-09-25 15:00:00,57.07,57.18,57.07,57.1,519984.0,49.466,49.5614,49.466,49.4921,519984.0
2018-09-25 15:30:00,57.11,57.15,56.83,56.9,1611048.0,49.5007,49.5354,49.258,49.3187,1611048.0
2018-09-26 09:30:00,56.8,57.36,56.75,57.28,807080.0,49.232,49.7174,49.1887,49.6481,807080.0
2018-09-26 10:00:00,57.28,57.66,57.28,57.64,612757.0,49.6481,49.9774,49.6481,49.9601,612757.0
2018-09-26 10:30:00,57.64,57.72,57.55,57.71,392763.0,49.9601,50.0294,49.8821,50.0208,392763.0
2018-09-26 11:00:00,57.7,57.84,57.61,57.69,652145.0,50.0121,50.1335,49.9341,50.0034,652145.0
2018-09-26 11:30:00,57.69,57.71,57.44,57.46,338663.0,50.0034,50.0208,49.7868,49.8041,338663.0
2018-09-26 12:00:00,57.46,57.67,57.42,57.61,365247.0,49.8041,49.9861,49.7694,49.9341,365247.0
2018-09-26 12:30:00,57.61,57.66,57.59,57.63,311563.0,49.9341,49.9774,49.9168,49.9514,311563.0
2018-09-26 13:00:00,57.62,57.68,57.59,57.63,238226.0,49.9428,49.9948,49.9168,49.9514,238226.0
2018-09-26 13:30:00,57.63,57.63,57.44,57.49,236957.0,49.9514,49.9514,49.7868,49.8301,236957.0
2018-09-26 14:00:00,57.5,57.74,57.47,57.67,310483.0,49.8388,50.0468,49.8128,49.9861,310483.0
2018-09-26 14:30:00,57.67,57.7,57.47,57.48,328301.0,49.9861,50.0121,49.8128,49.8214,328301.0
2018-09-26 15:00:00,57.48,57.54,57.34,57.51,554108.0,49.8214,49.8734,49.7001,49.8474,554108.0
2018-09-26 15:30:00,57.5,57.53,57.11,57.28,1138028.0,49.8388,49.8648,49.5007,49.6481,1138028.0
2018-09-27 09:30:00,57.1,57.52,57.1,57.49,602172.0,49.4921,49.8561,49.4921,49.8301,602172.0
2018-09-27 10:00:00,57.5,57.76,57.46,57.76,360373.0,49.8388,50.0641,49.8041,50.0641,360373.0
2018-09-27 10:30:00,57.76,57.79,57.62,57.66,370190.0,50.0641,50.0901,49.9428,49.9774,370190.0
2018-09-27 11:00:00,57.66,57.74,57.51,57.56,365070.0,49.9774,50.0468,49.8474,49.8908,365070.0
2018-09-27 11:30:00,57.56,57.59,57.45,57.59,314475.0,49.8908,49.9168,49.7954,49.9168,314475.0
2018-09-27 12:00:00,57.59,57.71,57.56,57.61,348744.0,49.9168,50.0208,49.8908,49.9341,348744.0
2018-09-27 12:30:00,57.61,57.68,57.57,57.64,312908.0,49.9341,49.9948,49.8994,49.9601,312908.0
2018-09-27 13:00:00,57.64,57.67,57.56,57.61,269270.0,49.9601,49.9861,49.8908,49.9341,269270.0
2018-09-27 13:30:00,57.61,57.65,57.53,57.62,249224.0,49.9341,49.9688,49.8648,49.9428,249224.0
2018-09-27 14:00:00,57.63,57.65,57.5,57.5,292284.0,49.9514,49.9688,49.8388,49.8388,292284.0
2018-09-27 14:30:00,57.51,57.55,57.44,57.48,280812.0,49.8474,49.8821,49.7868,49.8214,280812.0
2018-09-27 15:00:00,57.49,57.52,57.46,57.47,340491.0,49.8301,49.8561,49.8041,49.8128,340491.0
2018-09-27 15:30:00,57.48,57.48,57.23,57.34,1119530.0,49.8214,49.8214,49.6047,49.7001,1119530.0
2018-09-28 09:30:00,57.39,57.39,56.94,57.24,756338.0,49.7434,49.7434,49.3534,49.6134,756338.0
2018-09-28 10:00:00,57.23,57.25,57.04,57.15,422202.0,49.6047,49.6221,49.44,49.5354,422202.0
2018-09-28 10:30:00,57.15,57.17,57.07,57.12,438770.0,49.5354,49.5527,49.466,49.5094,438770.0
2018-09-28 11:00:00,57.12,57.24,57.09,57.12,455446.0,49.5094,49.6134,49.4834,49.5094,455446.0
2018-09-28 11:30:00,57.13,57.24,57.12,57.2,373815.0,49.5181,49.6134,49.5094,49.5787,373815.0
2018-09-28 12:00:00,57.19,57.22,57.04,57.05,285655.0,49.5701,49.5961,49.44,49.4487,285655.0
2018-09-28 12:30:00,57.05,57.19,57.03,57.14,327831.0,49.4487,49.5701,49.4314,49.5267,327831.0
2018-09-28 13:00:00,57.15,57.18,57.12,57.13,340924.0,49.5354,49.5614,49.5094,49.5181,340924.0
2018-09-28 13:30:00,57.13,57.2,57.12,57.18,289539.0,49.5181,49.5787,49.5094,49.5614,289539.0
2018-09-28 14:00:00,57.17,57.2,57.03,57.09,350735.0,49.5527,49.5787,49.4314,49.4834,350735.0
2018-09-28 14:30:00,57.1,57.12,56.96,56.99,466501.0,49.4921,49.5094,49.3707,49.3967,466501.0
2018-09-28 15:00:00,57.0,57.0,56.88,56.97,532329.0,49.4054,49.4054,49.3014,49.3794,532329.0
2018-09-28 15:30:00,56.98,57.0,56.78,56.84,1818338.0,49.388,49.4054,49.2147,49.2667,1818338.0
2018-10-01 09:30:00,56.91,56.95,56.06,56.07,1120909.0,49.3274,49.362,48.5906,48.5993,1120909.0
2018-10-01 10:00:00,56.07,56.27,56.03,56.05,604168.0,48.5993,48.7726,48.5646,48.582,604168.0
2018-10-01 10:30:00,56.06,56.14,55.91,55.98,574112.0,48.5906,48.66,48.4606,48.5213,574112.0
2018-10-01 11:00:00,55.99,55.99,55.85,55.94,803756.0,48.5299,48.5299,48.4086,48.4866,803756.0
2018-10-01 11:30:00,55.93,55.97,55.84,55.86,918192.0,48.4779,48.5126,48.3999,48.4173,918192.0
2018-10-01 12:00:00,55.86,55.9,55.67,55.69,541384.0,48.4173,48.4519,48.2526,48.2699,541384.0
2018-10-01 12:30:00,55.69,55.71,55.54,55.61,595131.0,48.2699,48.2873,48.1399,48.2006,595131.0
2018-10-01 13:00:00,55.62,55.72,55.53,55.72,775078.0,48.2092,48.2959,48.1312,48.2959,775078.0
2018-10-01 13:30:00,55.72,55.74,55.64,55.68,445736.0,48.2959,48.3133,48.2266,48.2613,445736.0
2018-10-01 14:00:00,55.68,55.72,55.58,55.7,633320.0,48.2613,48.2959,48.1746,48.2786,633320.0
2018-10-01 14:30:00,55.7,55.72,55.6,55.62,844051.0,48.2786,48.2959,48.1919,48.2092,844051.0
2018-10-01 15:00:00,55.63,55.78,55.59,55.71,736700.0,48.2179,48.3479,48.1832,48.2873,736700.0
2018-10-01 15:30:00,55.71,55.74,55.54,55.57,1687842.0,48.2873,48.3133,48.1399,48.1659,1687842.0
2018-10-02 09:30:00,55.55,55.65,55.33,55.47,963068.0,48.1486,48.2352,47.9579,48.0792,963068.0
2018-10-02 10:00:00,55.47,55.55,55.29,55.36,1007026.0,48.0792,48.1486,47.9232,47.9839,1007026.0
2018-10-02 10:30:00,55.36,55.65,55.33,55.53,1416726.0,47.9839,48.2352,47.9579,48.1312,1416726.0
2018-10-02 11:00:00,55.52,55.65,55.45,55.47,1087615.0,48.1226,48.2352,48.0619,48.0792,1087615.0
2018-10-02 11:30:00,55.47,55.71,55.45,55.67,1248559.0,48.0792,48.2873,48.0619,48.2526,1248559.0
2018-10-02 12:00:00,55.68,55.84,55.66,55.76,561542.0,48.2613,48.3999,48.2439,48.3306,561542.0
2018-10-02 12:30:00,55.76,55.88,55.73,55.85,465147.0,48.3306,48.4346,48.3046,48.4086,465147.0
2018-10-02 13:00:00,55.85,55.96,55.84,55.94,549832.0,48.4086,48.5039,48.3999,48.4866,549832.0
2018-10-02 13:30:00,55.95,55.99,55.84,55.88,538041.0,48.4953,48.5299,48.3999,48.4346,538041.0
2018-10-02 14:00:00,55.88,55.98,55.87,55.97,441295.0,48.4346,48.5213,48.4259,48.5126,441295.0
2018-10-02 14:30:00,55.98,56.01,55.89,55.89,396047.0,48.5213,48.5473,48.4433,48.4433,396047.0
2018-10-02 15:00:00,55.9,55.9,55.74,55.75,586892.0,48.4519,48.4519,48.3133,48.3219,586892.0
2018-10-02 15:30:00,55.76,55.83,55.57,55.58,1527918.0,48.3306,48.3913,48.1659,48.1746,1527918.0
2018-10-03 09:30:00,55.8,56.11,55.8,55.94,703254.0,48.3653,48.634,48.3653,48.4866,703254.0
2018-10-03 10:00:00,55.94,55.98,55.83,55.84,369341.0,48.4866,48.5213,48.3913,48.3999,369341.0
2018-10-03 10:30:00,55.84,55.86,55.76,55.8,333165.0,48.3999,48.4173,48.3306,48.3653,333165.0
2018-10-03 11:00:00,55.8,55.93,55.75,55.89,570905.0,48.3653,48.4779,48.3219,48.4433,570905.0
2018-10-03 11:30:00,55.89,55.93,55.84,55.87,379457.0,48.4433,48.4779,48.3999,48.4259,379457.0
2018-10-03 12:00:00,55.87,55.87,55.77,55.83,226087.0,48.4259,48.4259,48.3393,48.3913,226087.0
2018-10-03 12:30:00,55.83,55.86,55.77,55.83,187852.0,48.3913,48.4173,48.3393,48.3913,187852.0
2018-10-03 13:00:00,55.82,55.85,55.74,55.75,270804.0,48.3826,48.4086,48.3133,48.3219,270804.0
2018-10-03 13:30:00,55.75,55.75,55.64,55.66,280699.0,48.3219,48.3219,48.2266,48.2439,280699.0
2018-10-03 14:00:00,55.65,55.72,55.62,55.69,372357.0,48.2352,48.2959,48.2092,48.2699,372357.0
2018-10-03 14:30:00,55.68,55.69,55.47,55.55,326880.0,48.2613,48.2699,48.0792,48.1486,326880.0
2018-10-03 15:00:00,55.56,55.64,55.5,55.53,335265.0,48.1572,48.2266,48.1052,48.1312,335265.0
2018-10-03 15:30:00,55.54,55.67,55.46,55.47,1115797.0,48.1399,48.2526,48.0706,48.0792,1115797.0
2018-10-04 09:30:00,55.67,55.92,55.5,55.88,714673.0,48.2526,48.4693,48.1052,48.4346,714673.0
2018-10-04 10:00:00,55.88,55.99,55.71,55.97,383830.0,48.4346,48.5299,48.2873,48.5126,383830.0
2018-10-04 10:30:00,55.97,55.97,55.75,55.82,377549.0,48.5126,48.5126,48.3219,48.3826,377549.0
2018-10-04 11:00:00,55.82,56.08,55.81,55.97,698232.0,48.3826,48.608,48.3739,48.5126,698232.0
2018-10-04 11:30:00,55.98,56.0,55.76,55.77,505998.0,48.5213,48.5386,48.3306,48.3393,505998.0
2018-10-04 12:00:00,55.77,55.92,55.74,55.92,526288.0,48.3393,48.4693,48.3133,48.4693,526288.0
2018-10-04 12:30:00,55.92,56.0,55.85,55.9,399520.0,48.4693,48.5386,48.4086,48.4519,399520.0
2018-10-04 13:00:00,55.9,55.92,55.8,55.82,412103.0,48.4519,48.4693,48.3653,48.3826,412103.0
2018-10-04 13:30:00,55.82,55.96,55.74,55.77,481532.0,48.3826,48.5039,48.3133,48.3393,481532.0
2018-10-04 14:00:00,55.77,55.88,55.73,55.78,447867.0,48.3393,48.4346,48.3046,48.3479,447867.0
2018-10-04 14:30:00,55.77,55.99,55.74,55.98,365944.0,48.3393,48.5299,48.3133,48.5213,365944.0
2018-10-04 15:00:00,55.98,56.0,55.88,55.9,489206.0,48.5213,48.5386,48.4346,48.4519,489206.0
2018-10-04 15:30:00,55.9,56.07,55.86,55.89,1493165.0,48.4519,48.5993,48.4173,48.4433,1493165.0
2018-10-05 09:30:00,55.95,55.95,55.62,55.66,1256134.0,48.4953,48.4953,48.2092,48.2439,1256134.0
2018-10-05 10:00:00,55.66,55.82,55.39,55.74,852179.0,48.2439,48.3826,48.0099,48.3133,852179.0
2018-10-05 10:30:00,55.74,55.82,55.66,55.81,678119.0,48.3133,48.3826,48.2439,48.3739,678119.0
2018-10-05 11:00:00,55.82,55.82,55.56,55.58,405753.0,48.3826,48.3826,48.1572,48.1746,405753.0
2018-10-05 11:30:00,55.58,55.64,55.39,55.39,447833.0,48.1746,48.2266,48.0099,48.0099,447833.0
2018-10-05 12:00:00,55.39,55.57,55.34,55.48,591250.0,48.0099,48.1659,47.9666,48.0879,591250.0
2018-10-05 12:30:00,55.48,55.52,55.3,55.48,421820.0,48.0879,48.1226,47.9319,48.0879,421820.0
2018-10-05 13:00:00,55.47,55.49,55.36,55.47,344130.0,48.0792,48.0966,47.9839,48.0792,344130.0
2018-10-05 13:30:00,55.48,55.7,55.39,55.66,365033.0,48.0879,48.2786,48.0099,48.2439,365033.0
2018-10-05 14:00:00,55.66,55.69,55.52,55.67,362222.0,48.2439,48.2699,48.1226,48.2526,362222.0
2018-10-05 14:30:00,55.68,55.79,55.64,55.76,372650.0,48.2613,48.3566,48.2266,48.3306,372650.0
2018-10-05 15:00:00,55.75,55.85,55.72,55.75,534683.0,48.3219,48.4086,48.2959,48.3219,534683.0
2018-10-05 15:30:00,55.75,55.87,55.67,55.76,1491166.0,48.3219,48.4259,48.2526,48.3306,1491166.0
2018-10-08 09:30:00,55.82,55.93,55.45,55.93,906476.0,48.3826,48.4779,48.0619,48.4779,906476.0
2018-10-08 10:00:00,55.94,56.13,55.75,56.08,846122.0,48.4866,48.6513,48.3219,48.608,846122.0
2018-10-08 10:30:00,56.08,56.33,56.0,56.21,625386.0,48.608,48.8246,48.5386,48.7206,625386.0
2018-10-08 11:00:00,56.2,56.24,56.09,56.14,435242.0,48.712,48.7466,48.6166,48.66,435242.0
2018-10-08 11:30:00,56.13,56.25,55.98,56.23,344158.0,48.6513,48.7553,48.5213,48.738,344158.0
2018-10-08 12:00:00,56.23,56.31,56.16,56.26,377558.0,48.738,48.8073,48.6773,48.764,377558.0
2018-10-08 12:30:00,56.25,56.26,56.07,56.13,330260.0,48.7553,48.764,48.5993,48.6513,330260.0
2018-10-08 13:00:00,56.12,56.37,56.11,56.28,329515.0,48.6426,48.8593,48.634,48.7813,329515.0
2018-10-08 13:30:00,56.28,56.46,56.27,56.4,304267.0,48.7813,48.9373,48.7726,48.8853,304267.0
2018-10-08 14:00:00,56.41,56.58,56.39,56.55,420056.0,48.894,49.0413,48.8767,49.0153,420056.0
2018-10-08 14:30:00,56.55,56.63,56.49,56.5,449146.0,49.0153,49.0847,48.9633,48.972,449146.0
2018-10-08 15:00:00,56.5,56.63,56.47,56.63,496437.0,48.972,49.0847,48.946,49.0847,496437.0
2018-10-08 15:30:00,56.64,56.75,56.54,56.54,1260017.0,49.0933,49.1887,49.0067,49.0067,1260017.0
2018-10-09 09:30:00,56.84,58.87,56.81,58.84,2690705.0,49.2667,51.0262,49.2407,51.0002,2690705.0
2018-10-09 10:00:00,58.85,58.89,58.45,58.61,1503648.0,51.0089,51.0436,50.6622,50.8009,1503648.0
2018-10-09 10:30:00,58.61,58.66,57.86,57.87,1741384.0,50.8009,50.8442,50.1508,50.1595,1741384.0
2018-10-09 11:00:00,57.87,58.06,57.52,57.8,1289247.0,50.1595,50.3241,49.8561,50.0988,1289247.0
2018-10-09 11:30:00,57.8,57.99,57.61,57.97,694020.0,50.0988,50.2635,49.9341,50.2461,694020.0
2018-10-09 12:00:00,57.97,58.02,57.69,57.7,442329.0,50.2461,50.2895,50.0034,50.0121,442329.0
2018-10-09 12:30:00,57.7,57.88,57.66,57.82,526398.0,50.0121,50.1681,49.9774,50.1161,526398.0
2018-10-09 13:00:00,57.82,59.7,57.75,58.23,6777353.0,50.1161,51.7456,50.0554,50.4715,6777353.0
2018-10-09 13:30:00,58.23,58.39,57.55,58.1,2595281.0,50.4715,50.6102,49.8821,50.3588,2595281.0
2018-10-09 14:00:00,58.11,58.12,57.84,57.92,852600.0,50.3675,50.3761,50.1335,50.2028,852600.0
2018-10-09 14:30:00,57.93,57.96,57.69,57.82,816580.0,50.2115,50.2375,50.0034,50.1161,816580.0
2018-10-09 15:00:00,57.83,57.86,57.64,57.7,724431.0,50.1248,50.1508,49.9601,50.0121,724431.0
2018-10-09 15:30:00,57.7,57.94,57.65,57.72,1659631.0,50.0121,50.2201,49.9688,50.0294,1659631.0
2018-10-10 09:30:00,57.67,57.87,56.74,56.83,1470584.0,49.9861,50.1595,49.18,49.258,1470584.0
2018-10-10 10:00:00,56.83,57.37,56.82,57.2,927395.0,49.258,49.7261,49.2494,49.5787,927395.0
2018-10-10 10:30:00,57.2,57.29,57.0,57.28,622307.0,49.5787,49.6567,49.4054,49.6481,622307.0
2018-10-10 11:00:00,57.28,57.38,57.18,57.26,576999.0,49.6481,49.7347,49.5614,49.6307,576999.0
2018-10-10 11:30:00,57.26,57.46,57.13,57.41,467631.0,49.6307,49.8041,49.5181,49.7607,467631.0
2018-10-10 12:00:00,57.41,57.48,57.17,57.19,401231.0,49.7607,49.8214,49.5527,49.5701,401231.0
2018-10-10 12:30:00,57.18,57.29,57.13,57.2,306168.0,49.5614,49.6567,49.5181,49.5787,306168.0
2018-10-10 13:00:00,57.2,57.21,56.99,56.99,454981.0,49.5787,49.5874,49.3967,49.3967,454981.0
2018-10-10 13:30:00,57.0,57.1,56.92,56.95,351844.0,49.4054,49.4921,49.336,49.362,351844.0
2018-10-10 14:00:00,56.95,56.98,56.62,56.71,806346.0,49.362,49.388,49.076,49.154,806346.0
2018-10-10 14:30:00,56.7,56.73,56.46,56.5,676790.0,49.1453,49.1714,48.9373,48.972,676790.0
2018-10-10 15:00:00,56.5,56.5,56.27,56.45,895421.0,48.972,48.972,48.7726,48.9287,895421.0
2018-10-10 15:30:00,56.45,56.46,55.94,56.01,2903189.0,48.9287,48.9373,48.4866,48.5473,2903189.0
2018-10-11 09:30:00,55.78,56.27,55.67,55.76,1310030.0,48.3479,48.7726,48.2526,48.3306,1310030.0
2018-10-11 10:00:00,55.75,56.0,55.64,55.99,976960.0,48.3219,48.5386,48.2266,48.5299,976960.0
2018-10-11 10:30:00,55.99,56.08,55.62,55.66,861176.0,48.5299,48.608,48.2092,48.2439,861176.0
2018-10-11 11:00:00,55.66,55.72,55.37,55.59,850070.0,48.2439,48.2959,47.9926,48.1832,850070.0
2018-10-11 11:30:00,55.6,55.71,55.37,55.38,853993.0,48.1919,48.2873,47.9926,48.0012,853993.0
2018-10-11 12:00:00,55.38,55.39,55.08,55.21,1191020.0,48.0012,48.0099,47.7412,47.8539,1191020.0
2018-10-11 12:30:00,55.21,55.3,55.05,55.15,695344.0,47.8539,47.9319,47.7152,47.8019,695344.0
2018-10-11 13:00:00,55.15,55.45,55.02,55.41,460781.0,47.8019,48.0619,47.6892,48.0272,460781.0
2018-10-11 13:30:00,55.42,55.54,55.28,55.51,387742.0,48.0359,48.1399,47.9145,48.1139,387742.0
2018-10-11 14:00:00,55.52,55.58,55.24,55.31,481171.0,48.1226,48.1746,47.8799,47.9406,481171.0
2018-10-11 14:30:00,55.31,55.33,54.7,54.93,1197582.0,47.9406,47.9579,47.4118,47.6112,1197582.0
2018-10-11 15:00:00,54.93,55.61,54.88,55.48,1442578.0,47.6112,48.2006,47.5678,48.0879,1442578.0
2018-10-11 15:30:00,55.48,55.51,54.86,54.87,2261037.0,48.0879,48.1139,47.5505,47.5592,2261037.0
2018-10-12 09:30:00,55.71,56.06,55.28,55.98,1769312.0,48.2873,48.5906,47.9145,48.5213,1769312.0
2018-10-12 10:00:00,55.98,56.25,55.85,56.14,774840.0,48.5213,48.7553,48.4086,48.66,774840.0
2018-10-12 10:30:00,56.14,56.45,56.0,56.33,741879.0,48.66,48.9287,48.5386,48.8246,741879.0
2018-10-12 11:00:00,56.32,56.61,56.29,56.34,709273.0,48.816,49.0673,48.79,48.8333,709273.0
2018-10-12 11:30:00,56.34,56.47,56.17,56.27,552003.0,48.8333,48.946,48.686,48.7726,552003.0
2018-10-12 12:00:00,56.27,56.28,55.91,55.99,506465.0,48.7726,48.7813,48.4606,48.5299,506465.0
2018-10-12 12:30:00,56.0,56.07,55.81,55.91,489179.0,48.5386,48.5993,48.3739,48.4606,489179.0
2018-10-12 13:00:00,55.91,56.35,55.85,56.27,545875.0,48.4606,48.842,48.4086,48.7726,545875.0
2018-10-12 13:30:00,56.27,56.31,56.04,56.22,451681.0,48.7726,48.8073,48.5733,48.7293,451681.0
2018-10-12 14:00:00,56.23,56.26,56.02,56.24,551653.0,48.738,48.764,48.556,48.7466,551653.0
2018-10-12 14:30:00,56.25,56.34,56.04,56.33,460210.0,48.7553,48.8333,48.5733,48.8246,460210.0
2018-10-12 15:00:00,56.33,56.65,56.25,56.62,674006.0,48.8246,49.102,48.7553,49.076,674006.0
2018-10-12 15:30:00,56.62,56.78,56.44,56.45,2741840.0,49.076,49.2147,48.92,48.9287,2741840.0
2018-10-15 09:30:00,56.37,56.9,56.31,56.86,829821.0,48.8593,49.3187,48.8073,49.284,829821.0
2018-10-15 10:00:00,56.87,56.89,56.47,56.49,629742.0,49.2927,49.31,48.946,48.9633,629742.0
2018-10-15 10:30:00,56.49,56.87,56.47,56.87,417266.0,48.9633,49.2927,48.946,49.2927,417266.0
2018-10-15 11:00:00,56.87,57.04,56.84,57.03,420370.0,49.2927,49.44,49.2667,49.4314,420370.0
2018-10-15 11:30:00,57.03,57.03,56.84,56.87,311937.0,49.4314,49.4314,49.2667,49.2927,311937.0
2018-10-15 12:00:00,56.87,56.94,56.84,56.88,402627.0,49.2927,49.3534,49.2667,49.3014,402627.0
2018-10-15 12:30:00,56.89,57.01,56.85,56.94,281441.0,49.31,49.414,49.2754,49.3534,281441.0
2018-10-15 13:00:00,56.95,57.01,56.92,56.96,287876.0,49.362,49.414,49.336,49.3707,287876.0
2018-10-15 13:30:00,56.95,57.19,56.91,57.07,365612.0,49.362,49.5701,49.3274,49.466,365612.0
2018-10-15 14:00:00,57.08,57.1,56.9,56.91,310477.0,49.4747,49.4921,49.3187,49.3274,310477.0
2018-10-15 14:30:00,56.9,57.17,56.88,57.12,396600.0,49.3187,49.5527,49.3014,49.5094,396600.0
2018-10-15 15:00:00,57.12,57.18,56.94,57.0,455377.0,49.5094,49.5614,49.3534,49.4054,455377.0
2018-10-15 15:30:00,56.99,57.11,56.74,56.74,1348570.0,49.3967,49.5007,49.18,49.18,1348570.0
2018-10-16 09:30:00,56.94,57.12,56.77,57.06,533460.0,49.3534,49.5094,49.206,49.4574,533460.0
2018-10-16 10:00:00,57.07,57.58,57.03,57.48,565681.0,49.466,49.9081,49.4314,49.8214,565681.0
2018-10-16 10:30:00,57.47,57.51,57.27,57.46,854481.0,49.8128,49.8474,49.6394,49.8041,854481.0
2018-10-16 11:00:00,57.46,57.5,57.19,57.48,510679.0,49.8041,49.8388,49.5701,49.8214,510679.0
2018-10-16 11:30:00,57.48,57.61,57.39,57.6,719426.0,49.8214,49.9341,49.7434,49.9254,719426.0
2018-10-16 12:00:00,57.61,57.77,57.61,57.73,522595.0,49.9341,50.0728,49.9341,50.0381,522595.0
2018-10-16 12:30:00,57.72,58.01,57.72,57.86,547620.0,50.0294,50.2808,50.0294,50.1508,547620.0
2018-10-16 13:00:00,57.87,57.87,57.69,57.7,298987.0,50.1595,50.1595,50.0034,50.0121,298987.0
2018-10-16 13:30:00,57.7,57.87,57.67,57.84,344168.0,50.0121,50.1595,49.9861,50.1335,344168.0
2018-10-16 14:00:00,57.84,57.88,57.67,57.81,444783.0,50.1335,50.1681,49.9861,50.1075,444783.0
2018-10-16 14:30:00,57.81,57.9,57.73,57.76,456134.0,50.1075,50.1855,50.0381,50.0641,456134.0
2018-10-16 15:00:00,57.77,57.77,57.63,57.66,484449.0,50.0728,50.0728,49.9514,49.9774,484449.0
2018-10-16 15:30:00,57.66,57.91,57.65,57.8,1409521.0,49.9774,50.1941,49.9688,50.0988,1409521.0
2018-10-17 09:30:00,57.88,58.59,57.78,58.36,1218645.0,50.1681,50.7835,50.0814,50.5842,1218645.0
2018-10-17 10:00:00,58.36,58.47,58.14,58.42,700902.0,50.5842,50.6795,50.3935,50.6362,700902.0
2018-10-17 10:30:00,58.41,58.49,58.31,58.47,637370.0,50.6275,50.6969,50.5408,50.6795,637370.0
2018-10-17 11:00:00,58.46,58.86,58.45,58.67,759371.0,50.6708,51.0176,50.6622,50.8529,759371.0
2018-10-17 11:30:00,58.68,59.23,58.57,59.16,955116.0,50.8615,51.3383,50.7662,51.2776,955116.0
2018-10-17 12:00:00,59.16,59.21,58.89,59.17,699433.0,51.2776,51.3209,51.0436,51.2862,699433.0
2018-10-17 12:30:00,59.17,59.4,59.01,59.14,636508.0,51.2862,51.4856,51.1476,51.2602,636508.0
2018-10-17 13:00:00,59.14,59.31,59.09,59.19,474639.0,51.2602,51.4076,51.2169,51.3036,474639.0
2018-10-17 13:30:00,59.19,59.2,58.99,59.07,479054.0,51.3036,51.3123,51.1302,51.1996,479054.0
2018-10-17 14:00:00,59.06,59.16,58.88,58.92,606863.0,51.1909,51.2776,51.0349,51.0696,606863.0
2018-10-17 14:30:00,58.92,59.06,58.87,58.97,672788.0,51.0696,51.1909,51.0262,51.1129,672788.0
2018-10-17 15:00:00,58.97,59.13,58.86,59.12,733491.0,51.1129,51.2516,51.0176,51.2429,733491.0
2018-10-17 15:30:00,59.12,59.15,58.88,59.12,1805165.0,51.2429,51.2689,51.0349,51.2429,1805165.0
2018-10-18 09:30:00,59.1,59.53,58.88,59.08,1118345.0,51.2256,51.5983,51.0349,51.2082,1118345.0
2018-10-18 10:00:00,59.08,59.08,58.55,58.68,849758.0,51.2082,51.2082,50.7489,50.8615,849758.0
2018-10-18 10:30:00,58.68,59.02,58.64,58.84,642709.0,50.8615,51.1562,50.8269,51.0002,642709.0
2018-10-18 11:00:00,58.84,58.89,58.56,58.61,502326.0,51.0002,51.0436,50.7575,50.8009,502326.0
2018-10-18 11:30:00,58.6,58.62,58.15,58.32,852201.0,50.7922,50.8095,50.4022,50.5495,852201.0
2018-10-18 12:00:00,58.32,58.39,58.19,58.33,571831.0,50.5495,50.6102,50.4368,50.5582,571831.0
2018-10-18 12:30:00,58.34,58.59,58.28,58.49,543724.0,50.5668,50.7835,50.5148,50.6969,543724.0
2018-10-18 13:00:00,58.49,58.56,58.22,58.35,432581.0,50.6969,50.7575,50.4628,50.5755,432581.0
2018-10-18 13:30:00,58.35,58.4,58.2,58.33,502776.0,50.5755,50.6188,50.4455,50.5582,502776.0
2018-10-18 14:00:00,58.33,58.66,58.29,58.52,516067.0,50.5582,50.8442,50.5235,50.7229,516067.0
2018-10-18 14:30:00,58.52,58.63,58.46,58.52,486106.0,50.7229,50.8182,50.6708,50.7229,486106.0
2018-10-18 15:00:00,58.52,58.61,58.35,58.52,686595.0,50.7229,50.8009,50.5755,50.7229,686595.0
2018-10-18 15:30:00,58.52,58.7,58.43,58.64,1442029.0,50.7229,50.8789,50.6448,50.8269,1442029.0
2018-10-19 09:30:00,58.39,58.97,58.39,58.68,1200495.0,50.6102,51.1129,50.6102,50.8615,1200495.0
2018-10-19 10:00:00,58.68,58.95,58.65,58.89,508611.0,50.8615,51.0956,50.8355,51.0436,508611.0
2018-10-19 10:30:00,58.9,59.07,58.84,58.91,426187.0,51.0522,51.1996,51.0002,51.0609,426187.0
2018-10-19 11:00:00,58.91,58.97,58.81,58.87,333871.0,51.0609,51.1129,50.9742,51.0262,333871.0
2018-10-19 11:30:00,58.87,58.92,58.72,58.91,344138.0,51.0262,51.0696,50.8962,51.0609,344138.0
2018-10-19 12:00:00,58.91,58.97,58.69,58.69,381717.0,51.0609,51.1129,50.8702,50.8702,381717.0
2018-10-19 12:30:00,58.69,58.75,58.42,58.52,582106.0,50.8702,50.9222,50.6362,50.7229,582106.0
2018-10-19 13:00:00,58.51,58.78,58.45,58.77,400790.0,50.7142,50.9482,50.6622,50.9395,400790.0
2018-10-19 13:30:00,58.77,58.81,58.58,58.58,274752.0,50.9395,50.9742,50.7749,50.7749,274752.0
2018-10-19 14:00:00,58.58,58.69,58.41,58.68,426049.0,50.7749,50.8702,50.6275,50.8615,426049.0
2018-10-19 14:30:00,58.69,58.71,58.57,58.58,411778.0,50.8702,50.8875,50.7662,50.7749,411778.0
2018-10-19 15:00:00,58.58,58.68,58.51,58.67,476795.0,50.7749,50.8615,50.7142,50.8529,476795.0
2018-10-19 15:30:00,58.66,58.94,58.63,58.63,1738851.0,50.8442,51.0869,50.8182,50.8182,1738851.0
2018-10-22 09:30:00,58.93,59.36,58.66,58.68,856032.0,51.0782,51.4509,50.8442,50.8615,856032.0
2018-10-22 10:00:00,58.67,58.83,58.58,58.63,734264.0,50.8529,50.9915,50.7749,50.8182,734264.0
2018-10-22 10:30:00,58.63,59.04,58.58,59.02,509879.0,50.8182,51.1736,50.7749,51.1562,509879.0
2018-10-22 11:00:00,59.02,59.08,58.89,58.98,431767.0,51.1562,51.2082,51.0436,51.1216,431767.0
2018-10-22 11:30:00,58.98,59.0,58.72,58.86,346983.0,51.1216,51.1389,50.8962,51.0176,346983.0
2018-10-22 12:00:00,58.86,58.97,58.75,58.82,334981.0,51.0176,51.1129,50.9222,50.9829,334981.0
2018-10-22 12:30:00,58.82,58.96,58.76,58.92,265488.0,50.9829,51.1042,50.9309,51.0696,265488.0
2018-10-22 13:00:00,58.92,59.05,58.87,58.89,303200.0,51.0696,51.1822,51.0262,51.0436,303200.0
2018-10-22 13:30:00,58.89,59.04,58.87,58.9,264481.0,51.0436,51.1736,51.0262,51.0522,264481.0
2018-10-22 14:00:00,58.89,58.91,58.81,58.87,309569.0,51.0436,51.0609,50.9742,51.0262,309569.0
2018-10-22 14:30:00,58.86,59.04,58.84,58.96,300015.0,51.0176,51.1736,51.0002,51.1042,300015.0
2018-10-22 15:00:00,58.96,59.09,58.93,59.09,310227.0,51.1042,51.2169,51.0782,51.2169,310227.0
2018-10-22 15:30:00,59.09,59.11,58.9,58.92,923189.0,51.2169,51.2342,51.0522,51.0696,923189.0
2018-10-23 09:30:00,58.36,58.76,58.23,58.51,966023.0,50.5842,50.9309,50.4715,50.7142,966023.0
2018-10-23 10:00:00,58.49,58.74,58.21,58.7,935754.0,50.6969,50.9135,50.4542,50.8789,935754.0
2018-10-23 10:30:00,58.7,58.89,58.51,58.71,689795.0,50.8789,51.0436,50.7142,50.8875,689795.0
2018-10-23 11:00:00,58.71,58.88,58.58,58.78,493023.0,50.8875,51.0349,50.7749,50.9482,493023.0
2018-10-23 11:30:00,58.78,58.92,58.7,58.85,411384.0,50.9482,51.0696,50.8789,51.0089,411384.0
2018-10-23 12:00:00,58.85,59.23,58.78,59.17,622435.0,51.0089,51.3383,50.9482,51.2862,622435.0
2018-10-23 12:30:00,59.17,59.2,59.0,59.04,405384.0,51.2862,51.3123,51.1389,51.1736,405384.0
2018-10-23 13:00:00,59.03,59.3,59.01,59.16,931301.0,51.1649,51.3989,51.1476,51.2776,931301.0
2018-10-23 13:30:00,59.17,59.19,58.58,58.6,706337.0,51.2862,51.3036,50.7749,50.7922,706337.0
2018-10-23 14:00:00,58.61,58.99,58.55,58.87,727277.0,50.8009,51.1302,50.7489,51.0262,727277.0
2018-10-23 14:30:00,58.87,59.02,58.85,58.9,765246.0,51.0262,51.1562,51.0089,51.0522,765246.0
2018-10-23 15:00:00,58.88,59.04,58.86,58.91,1025462.0,51.0349,51.1736,51.0176,51.0609,1025462.0
2018-10-23 15:30:00,58.9,58.96,58.75,58.8,1588422.0,51.0522,51.1042,50.9222,50.9655,1588422.0
2018-10-24 09:30:00,58.51,59.08,58.49,58.93,895800.0,50.7142,51.2082,50.6969,51.0782,895800.0
2018-10-24 10:00:00,58.92,59.28,58.83,59.15,557054.0,51.0696,51.3816,50.9915,51.2689,557054.0
2018-10-24 10:30:00,59.14,59.28,58.88,58.94,375437.0,51.2602,51.3816,51.0349,51.0869,375437.0
2018-10-24 11:00:00,58.95,58.95,58.58,58.74,531916.0,51.0956,51.0956,50.7749,50.9135,531916.0
2018-10-24 11:30:00,58.74,58.92,58.65,58.91,627126.0,50.9135,51.0696,50.8355,51.0609,627126.0
2018-10-24 12:00:00,58.92,59.04,58.88,58.99,444470.0,51.0696,51.1736,51.0349,51.1302,444470.0
2018-10-24 12:30:00,58.99,59.0,58.69,58.71,379560.0,51.1302,51.1389,50.8702,50.8875,379560.0
2018-10-24 13:00:00,58.7,58.7,58.33,58.4,587630.0,50.8789,50.8789,50.5582,50.6188,587630.0
2018-10-24 13:30:00,58.4,58.56,58.21,58.42,492881.0,50.6188,50.7575,50.4542,50.6362,492881.0
2018-10-24 14:00:00,58.42,58.62,58.33,58.58,536381.0,50.6362,50.8095,50.5582,50.7749,536381.0
2018-10-24 14:30:00,58.58,58.67,58.45,58.56,487792.0,50.7749,50.8529,50.6622,50.7575,487792.0
2018-10-24 15:00:00,58.56,58.56,58.16,58.21,727262.0,50.7575,50.7575,50.4108,50.4542,727262.0
2018-10-24 15:30:00,58.22,58.42,57.95,58.05,1931255.0,50.4628,50.6362,50.2288,50.3155,1931255.0
2018-10-25 09:30:00,58.32,58.44,57.7,58.13,1119301.0,50.5495,50.6535,50.0121,50.3848,1119301.0
2018-10-25 10:00:00,58.15,58.35,58.0,58.34,603051.0,50.4022,50.5755,50.2721,50.5668,603051.0
2018-10-25 10:30:00,58.34,58.53,58.27,58.33,529556.0,50.5668,50.7315,50.5062,50.5582,529556.0
2018-10-25 11:00:00,58.32,58.77,58.2,58.73,542386.0,50.5495,50.9395,50.4455,50.9049,542386.0
2018-10-25 11:30:00,58.72,58.87,58.61,58.76,322185.0,50.8962,51.0262,50.8009,50.9309,322185.0
2018-10-25 12:00:00,58.77,58.78,58.58,58.73,250644.0,50.9395,50.9482,50.7749,50.9049,250644.0
2018-10-25 12:30:00,58.72,58.89,58.69,58.8,301866.0,50.8962,51.0436,50.8702,50.9655,301866.0
2018-10-25 13:00:00,58.81,58.88,58.7,58.87,289258.0,50.9742,51.0349,50.8789,51.0262,289258.0
2018-10-25 13:30:00,58.88,59.03,58.86,58.89,456137.0,51.0349,51.1649,51.0176,51.0436,456137.0
2018-10-25 14:00:00,58.89,58.95,58.74,58.94,327541.0,51.0436,51.0956,50.9135,51.0869,327541.0
2018-10-25 14:30:00,58.94,59.47,58.92,59.23,707700.0,51.0869,51.5463,51.0696,51.3383,707700.0
2018-10-25 15:00:00,59.23,59.4,59.17,59.28,554295.0,51.3383,51.4856,51.2862,51.3816,554295.0
2018-10-25 15:30:00,59.28,59.31,58.81,58.96,1337662.0,51.3816,51.4076,50.9742,51.1042,1337662.0
2018-10-26 09:30:00,58.0,58.29,57.8,58.04,856274.0,50.2721,50.5235,50.0988,50.3068,856274.0
2018-10-26 10:00:00,58.04,58.04,57.53,57.91,861033.0,50.3068,50.3068,49.8648,50.1941,861033.0
2018-10-26 10:30:00,57.91,57.99,57.41,57.42,904616.0,50.1941,50.2635,49.7607,49.7694,904616.0
2018-10-26 11:00:00,57.41,57.88,57.39,57.8,564270.0,49.7607,50.1681,49.7434,50.0988,564270.0
2018-10-26 11:30:00,57.8,58.01,57.76,57.84,682284.0,50.0988,50.2808,50.0641,50.1335,682284.0
2018-10-26 12:00:00,57.84,58.22,57.79,58.11,613932.0,50.1335,50.4628,50.0901,50.3675,613932.0
2018-10-26 12:30:00,58.1,58.31,58.08,58.18,475865.0,50.3588,50.5408,50.3415,50.4282,475865.0
2018-10-26 13:00:00,58.18,58.31,58.0,58.03,503375.0,50.4282,50.5408,50.2721,50.2981,503375.0
2018-10-26 13:30:00,58.04,58.15,57.86,58.1,429847.0,50.3068,50.4022,50.1508,50.3588,429847.0
2018-10-26 14:00:00,58.1,58.14,57.85,57.98,554626.0,50.3588,50.3935,50.1421,50.2548,554626.0
2018-10-26 14:30:00,57.99,58.13,57.81,57.94,749009.0,50.2635,50.3848,50.1075,50.2201,749009.0
2018-10-26 15:00:00,57.94,58.14,57.79,57.98,1530911.0,50.2201,50.3935,50.0901,50.2548,1530911.0
2018-10-26 15:30:00,57.98,58.36,57.84,58.06,1999875.0,50.2548,50.5842,50.1335,50.3241,1999875.0
2018-10-29 09:30:00,58.7,59.59,58.64,59.28,1135426.0,50.8789,51.6503,50.8269,51.3816,1135426.0
2018-10-29 10:00:00,59.28,59.68,59.28,59.56,847715.0,51.3816,51.7283,51.3816,51.6243,847715.0
2018-10-29 10:30:00,59.56,59.58,59.06,59.1,937472.0,51.6243,51.6416,51.1909,51.2256,937472.0
2018-10-29 11:00:00,59.1,59.39,58.9,59.34,814839.0,51.2256,51.4769,51.0522,51.4336,814839.0
2018-10-29 11:30:00,59.34,59.58,59.24,59.25,531490.0,51.4336,51.6416,51.3469,51.3556,531490.0
2018-10-29 12:00:00,59.24,59.37,59.09,59.33,643915.0,51.3469,51.4596,51.2169,51.4249,643915.0
2018-10-29 12:30:00,59.33,59.35,59.01,59.08,545997.0,51.4249,51.4423,51.1476,51.2082,545997.0
2018-10-29 13:00:00,59.08,59.27,58.99,59.02,590086.0,51.2082,51.3729,51.1302,51.1562,590086.0
2018-10-29 13:30:00,59.03,59.26,58.98,59.08,428737.0,51.1649,51.3643,51.1216,51.2082,428737.0
2018-10-29 14:00:00,59.08,59.1,58.8,58.99,780172.0,51.2082,51.2256,50.9655,51.1302,780172.0
2018-10-29 14:30:00,59.0,59.07,58.69,58.73,719383.0,51.1389,51.1996,50.8702,50.9049,719383.0
2018-10-29 15:00:00,58.73,58.75,58.15,58.21,1185254.0,50.9049,50.9222,50.4022,50.4542,1185254.0
2018-10-29 15:30:00,58.2,58.39,57.7,58.39,2616753.0,50.4455,50.6102,50.0121,50.6102,2616753.0
2018-10-30 09:30:00,58.43,58.87,58.21,58.75,1207400.0,50.6448,51.0262,50.4542,50.9222,1207400.0
2018-10-30 10:00:00,58.76,58.78,58.39,58.44,1140338.0,50.9309,50.9482,50.6102,50.6535,1140338.0
2018-10-30 10:30:00,58.44,58.47,57.89,58.01,1147234.0,50.6535,50.6795,50.1768,50.2808,1147234.0
2018-10-30 11:00:00,58.02,58.34,57.95,58.3,783889.0,50.2895,50.5668,50.2288,50.5322,783889.0
2018-10-30 11:30:00,58.3,58.53,58.27,58.3,740064.0,50.5322,50.7315,50.5062,50.5322,740064.0
2018-10-30 12:00:00,58.32,58.38,58.18,58.31,575455.0,50.5495,50.6015,50.4282,50.5408,575455.0
2018-10-30 12:30:00,58.31,58.42,58.12,58.12,527850.0,50.5408,50.6362,50.3761,50.3761,527850.0
2018-10-30 13:00:00,58.12,58.27,58.09,58.14,419802.0,50.3761,50.5062,50.3501,50.3935,419802.0
2018-10-30 13:30:00,58.14,58.32,58.05,58.26,510806.0,50.3935,50.5495,50.3155,50.4975,510806.0
2018-10-30 14:00:00,58.26,58.28,57.69,57.96,1362131.0,50.4975,50.5148,50.0034,50.2375,1362131.0
2018-10-30 14:30:00,57.96,58.35,57.87,58.29,679436.0,50.2375,50.5755,50.1595,50.5235,679436.0
2018-10-30 15:00:00,58.29,58.55,58.17,58.49,686570.0,50.5235,50.7489,50.4195,50.6969,686570.0
2018-10-30 15:30:00,58.51,58.66,58.45,58.58,1632864.0,50.7142,50.8442,50.6622,50.7749,1632864.0
2018-10-31 09:30:00,59.04,59.12,58.75,59.03,932990.0,51.1736,51.2429,50.9222,51.1649,932990.0
2018-10-31 10:00:00,59.03,59.03,58.73,58.88,847861.0,51.1649,51.1649,50.9049,51.0349,847861.0
2018-10-31 10:30:00,58.88,58.88,58.6,58.6,752676.0,51.0349,51.0349,50.7922,50.7922,752676.0
2018-10-31 11:00:00,58.6,58.65,58.47,58.54,640595.0,50.7922,50.8355,50.6795,50.7402,640595.0
2018-10-31 11:30:00,58.54,58.58,58.44,58.55,387214.0,50.7402,50.7749,50.6535,50.7489,387214.0
2018-10-31 12:00:00,58.55,58.55,58.34,58.46,575653.0,50.7489,50.7489,50.5668,50.6708,575653.0
2018-10-31 12:30:00,58.46,58.68,58.42,58.62,441492.0,50.6708,50.8615,50.6362,50.8095,441492.0
2018-10-31 13:00:00,58.63,58.72,58.55,58.65,489336.0,50.8182,50.8962,50.7489,50.8355,489336.0
2018-10-31 13:30:00,58.65,58.8,58.61,58.8,419039.0,50.8355,50.9655,50.8009,50.9655,419039.0
2018-10-31 14:00:00,58.8,58.83,58.65,58.71,630632.0,50.9655,50.9915,50.8355,50.8875,630632.0
2018-10-31 14:30:00,58.7,58.78,58.58,58.74,469867.0,50.8789,50.9482,50.7749,50.9135,469867.0
2018-10-31 15:00:00,58.74,58.8,58.6,58.71,741892.0,50.9135,50.9655,50.7922,50.8875,741892.0
2018-10-31 15:30:00,58.7,58.71,58.21,58.27,1903730.0,50.8789,50.8875,50.4542,50.5062,1903730.0
2018-11-01 09:30:00,58.3,58.47,58.07,58.21,1226670.0,50.5322,50.6795,50.3328,50.4542,1226670.0
2018-11-01 10:00:00,58.2,58.78,58.13,58.77,1685198.0,50.4455,50.9482,50.3848,50.9395,1685198.0
2018-11-01 10:30:00,58.77,58.92,58.31,58.48,791982.0,50.9395,51.0696,50.5408,50.6882,791982.0
2018-11-01 11:00:00,58.49,58.72,58.4,58.64,753100.0,50.6969,50.8962,50.6188,50.8269,753100.0
2018-11-01 11:30:00,58.64,58.8,58.58,58.76,711709.0,50.8269,50.9655,50.7749,50.9309,711709.0
2018-11-01 12:00:00,58.76,58.79,58.55,58.58,586858.0,50.9309,50.9569,50.7489,50.7749,586858.0
2018-11-01 12:30:00,58.59,58.87,58.57,58.86,600411.0,50.7835,51.0262,50.7662,51.0176,600411.0
2018-11-01 13:00:00,58.87,58.9,58.73,58.85,546160.0,51.0262,51.0522,50.9049,51.0089,546160.0
2018-11-01 13:30:00,58.84,58.86,58.7,58.73,498698.0,51.0002,51.0176,50.8789,50.9049,498698.0
2018-11-01 14:00:00,58.73,58.91,58.7,58.89,587858.0,50.9049,51.0609,50.8789,51.0436,587858.0
2018-11-01 14:30:00,58.88,58.94,58.8,58.9,609533.0,51.0349,51.0869,50.9655,51.0522,609533.0
2018-11-01 15:00:00,58.89,58.9,58.64,58.65,1025065.0,51.0436,51.0522,50.8269,50.8355,1025065.0
2018-11-01 15:30:00,58.64,58.69,58.43,58.56,2854219.0,50.8269,50.8702,50.6448,50.7575,2854219.0
2018-11-02 09:30:00,61.95,65.42,61.9,65.33,8982935.0,53.6958,56.7035,53.6525,56.6255,8982935.0
2018-11-02 10:00:00,65.33,65.68,64.71,65.12,4477162.0,56.6255,56.9289,56.0881,56.4435,4477162.0
2018-11-02 10:30:00,65.11,65.35,64.46,64.7,2964608.0,56.4348,56.6428,55.8714,56.0794,2964608.0
2018-11-02 11:00:00,64.74,64.75,63.6,64.27,3558861.0,56.1141,56.1228,55.126,55.7067,3558861.0
2018-11-02 11:30:00,64.29,64.62,63.82,64.53,1879404.0,55.7241,56.0101,55.3167,55.9321,1879404.0
2018-11-02 12:00:00,64.53,64.67,63.92,64.11,1796269.0,55.9321,56.0534,55.4034,55.568,1796269.0
2018-11-02 12:30:00,64.12,64.12,63.43,63.68,2224243.0,55.5767,55.5767,54.9786,55.1953,2224243.0
2018-11-02 13:00:00,63.67,63.98,63.45,63.81,1497185.0,55.1867,55.4554,54.996,55.308,1497185.0
2018-11-02 13:30:00,63.81,64.0,63.7,63.94,1323147.0,55.308,55.4727,55.2127,55.4207,1323147.0
2018-11-02 14:00:00,63.94,64.49,63.75,64.43,1832591.0,55.4207,55.8974,55.256,55.8454,1832591.0
2018-11-02 14:30:00,64.43,64.5,64.16,64.46,2032709.0,55.8454,55.9061,55.6114,55.8714,2032709.0
2018-11-02 15:00:00,64.46,64.78,64.36,64.72,2284134.0,55.8714,56.1488,55.7847,56.0968,2284134.0
2018-11-02 15:30:00,64.72,64.95,64.15,64.15,4507856.0,56.0968,56.2961,55.6027,55.6027,4507856.0
2018-11-05 09:30:00,63.92,64.78,63.82,64.7,2669431.0,55.4034,56.1488,55.3167,56.0794,2669431.0
2018-11-05 10:00:00,64.71,64.77,64.21,64.59,1440947.0,56.0881,56.1401,55.6547,55.9841,1440947.0
2018-11-05 10:30:00,64.6,64.91,64.54,64.85,1419473.0,55.9928,56.2615,55.9408,56.2095,1419473.0
2018-11-05 11:00:00,64.84,65.0,64.74,64.99,1001608.0,56.2008,56.3395,56.1141,56.3308,1001608.0
2018-11-05 11:30:00,64.99,65.13,64.89,64.97,1180665.0,56.3308,56.4521,56.2441,56.3135,1180665.0
2018-11-05 12:00:00,64.96,65.02,64.76,64.78,701056.0,56.3048,56.3568,56.1314,56.1488,701056.0
2018-11-05 12:30:00,64.78,64.86,64.64,64.79,984347.0,56.1488,56.2181,56.0274,56.1574,984347.0
2018-11-05 13:00:00,64.79,64.86,64.61,64.74,645575.0,56.1574,56.2181,56.0014,56.1141,645575.0
2018-11-05 13:30:00,64.74,64.81,64.65,64.76,644702.0,56.1141,56.1748,56.0361,56.1314,644702.0
2018-11-05 14:00:00,64.76,64.86,64.67,64.85,864810.0,56.1314,56.2181,56.0534,56.2095,864810.0
2018-11-05 14:30:00,64.85,64.88,64.71,64.71,979306.0,56.2095,56.2355,56.0881,56.0881,979306.0
2018-11-05 15:00:00,64.71,64.75,64.37,64.47,4820398.0,56.0881,56.1228,55.7934,55.8801,4820398.0
2018-11-05 15:30:00,64.47,64.7,64.45,64.47,2545893.0,55.8801,56.0794,55.8627,55.8801,2545893.0
2018-11-06 09:30:00,64.34,65.11,64.25,65.09,1433710.0,55.7674,56.4348,55.6894,56.4175,1433710.0
2018-11-06 10:00:00,65.09,65.2,64.95,65.07,1348220.0,56.4175,56.5128,56.2961,56.4001,1348220.0
2018-11-06 10:30:00,65.07,65.16,64.98,65.08,798979.0,56.4001,56.4781,56.3221,56.4088,798979.0
2018-11-06 11:00:00,65.08,65.44,64.82,65.4,965414.0,56.4088,56.7208,56.1834,56.6862,965414.0
2018-11-06 11:30:00,65.41,65.69,65.36,65.56,1010230.0,56.6948,56.9375,56.6515,56.8249,1010230.0
2018-11-06 12:00:00,65.57,65.83,65.44,65.79,738633.0,56.8335,57.0589,56.7208,57.0242,738633.0
2018-11-06 12:30:00,65.79,65.94,65.76,65.87,534895.0,57.0242,57.1542,56.9982,57.0935,534895.0
2018-11-06 13:00:00,65.87,65.95,65.82,65.88,540233.0,57.0935,57.1629,57.0502,57.1022,540233.0
2018-11-06 13:30:00,65.88,66.08,65.84,66.04,839027.0,57.1022,57.2756,57.0675,57.2409,839027.0
2018-11-06 14:00:00,66.04,66.05,65.74,65.76,613724.0,57.2409,57.2496,56.9809,56.9982,613724.0
2018-11-06 14:30:00,65.75,65.81,65.6,65.7,615081.0,56.9895,57.0415,56.8595,56.9462,615081.0
2018-11-06 15:00:00,65.71,65.9,65.66,65.87,578215.0,56.9549,57.1195,56.9115,57.0935,578215.0
2018-11-06 15:30:00,65.87,66.06,65.78,66.01,1668276.0,57.0935,57.2582,57.0155,57.2149,1668276.0
2018-11-07 09:30:00,66.34,66.99,66.04,66.88,1710261.0,57.5009,58.0643,57.2409,57.969,1710261.0
2018-11-07 10:00:00,66.87,67.33,66.7,67.09,1343121.0,57.9603,58.359,57.813,58.151,1343121.0
2018-11-07 10:30:00,67.1,67.57,66.91,67.55,1191275.0,58.1597,58.567,57.995,58.5497,1191275.0
2018-11-07 11:00:00,67.56,67.71,67.4,67.44,1053700.0,58.5584,58.6884,58.4197,58.4544,1053700.0
2018-11-07 11:30:00,67.45,67.55,67.3,67.51,723009.0,58.463,58.5497,58.333,58.515,723009.0
2018-11-07 12:00:00,67.51,67.51,67.41,67.45,588958.0,58.515,58.515,58.4284,58.463,588958.0
2018-11-07 12:30:00,67.45,67.54,67.38,67.42,545615.0,58.463,58.541,58.4024,58.437,545615.0
2018-11-07 13:00:00,67.42,67.51,67.38,67.48,577873.0,58.437,58.515,58.4024,58.489,577873.0
2018-11-07 13:30:00,67.49,67.51,67.34,67.47,545647.0,58.4977,58.515,58.3677,58.4804,545647.0
2018-11-07 14:00:00,67.47,67.98,67.45,67.88,1061821.0,58.4804,58.9224,58.463,58.8357,1061821.0
2018-11-07 14:30:00,67.88,67.96,67.78,67.81,712466.0,58.8357,58.9051,58.7491,58.7751,712466.0
2018-11-07 15:00:00,67.82,67.97,67.81,67.95,859178.0,58.7837,58.9137,58.7751,58.8964,859178.0
2018-11-07 15:30:00,67.94,68.21,67.91,68.17,2574133.0,58.8877,59.1218,58.8617,59.0871,2574133.0
2018-11-08 09:30:00,67.71,68.4,67.63,68.4,1253832.0,58.6884,59.2865,58.619,59.2865,1253832.0
2018-11-08 10:00:00,68.4,68.72,68.27,68.4,856134.0,59.2865,59.5638,59.1738,59.2865,856134.0
2018-11-08 10:30:00,68.4,68.51,68.25,68.39,624361.0,59.2865,59.3818,59.1564,59.2778,624361.0
2018-11-08 11:00:00,68.38,68.86,68.37,68.7,621451.0,59.2691,59.6852,59.2604,59.5465,621451.0
2018-11-08 11:30:00,68.7,68.98,68.65,68.82,556426.0,59.5465,59.7892,59.5031,59.6505,556426.0
2018-11-08 12:00:00,68.83,68.86,68.65,68.67,424207.0,59.6592,59.6852,59.5031,59.5205,424207.0
2018-11-08 12:30:00,68.67,68.71,68.38,68.38,273240.0,59.5205,59.5551,59.2691,59.2691,273240.0
2018-11-08 13:00:00,68.38,68.52,68.31,68.37,479712.0,59.2691,59.3905,59.2084,59.2604,479712.0
2018-11-08 13:30:00,68.36,68.57,68.2,68.55,347261.0,59.2518,59.4338,59.1131,59.4165,347261.0
2018-11-08 14:00:00,68.55,68.82,68.47,68.67,555805.0,59.4165,59.6505,59.3471,59.5205,555805.0
2018-11-08 14:30:00,68.67,68.74,68.56,68.66,529862.0,59.5205,59.5812,59.4251,59.5118,529862.0
2018-11-08 15:00:00,68.66,68.94,68.61,68.75,890161.0,59.5118,59.7545,59.4685,59.5898,890161.0
2018-11-08 15:30:00,68.74,68.87,68.57,68.72,1536849.0,59.5812,59.6938,59.4338,59.5638,1536849.0
2018-11-09 09:30:00,68.49,68.96,68.34,68.67,1010864.0,59.3645,59.7718,59.2344,59.5205,1010864.0
2018-11-09 10:00:00,68.68,68.68,68.12,68.16,681109.0,59.5291,59.5291,59.0438,59.0784,681109.0
2018-11-09 10:30:00,68.16,68.52,68.08,68.39,598117.0,59.0784,59.3905,59.0091,59.2778,598117.0
2018-11-09 11:00:00,68.4,68.87,68.38,68.81,515302.0,59.2865,59.6938,59.2691,59.6418,515302.0
2018-11-09 11:30:00,68.8,68.85,68.5,68.53,360784.0,59.6332,59.6765,59.3731,59.3991,360784.0
2018-11-09 12:00:00,68.52,68.53,68.31,68.44,367995.0,59.3905,59.3991,59.2084,59.3211,367995.0
2018-11-09 12:30:00,68.44,68.54,68.39,68.47,299746.0,59.3211,59.4078,59.2778,59.3471,299746.0
2018-11-09 13:00:00,68.47,68.58,68.39,68.51,266733.0,59.3471,59.4425,59.2778,59.3818,266733.0
2018-11-09 13:30:00,68.51,68.51,68.25,68.34,274460.0,59.3818,59.3818,59.1564,59.2344,274460.0
2018-11-09 14:00:00,68.34,68.48,68.33,68.42,326337.0,59.2344,59.3558,59.2258,59.3038,326337.0
2018-11-09 14:30:00,68.41,68.7,68.41,68.65,370509.0,59.2951,59.5465,59.2951,59.5031,370509.0
2018-11-09 15:00:00,68.66,68.87,68.63,68.74,857087.0,59.5118,59.6938,59.4858,59.5812,857087.0
2018-11-09 15:30:00,68.74,68.81,68.56,68.59,1238361.0,59.5812,59.6418,59.4251,59.4511,1238361.0
2018-11-12 09:30:00,68.51,68.94,68.19,68.68,1383713.0,59.3818,59.7545,59.1044,59.5291,1383713.0
2018-11-12 10:00:00,68.67,68.76,68.48,68.66,704718.0,59.5205,59.5985,59.3558,59.5118,704718.0
2018-11-12 10:30:00,68.66,68.68,68.38,68.44,489636.0,59.5118,59.5291,59.2691,59.3211,489636.0
2018-11-12 11:00:00,68.44,68.44,68.04,68.05,765597.0,59.3211,59.3211,58.9744,58.9831,765597.0
2018-11-12 11:30:00,68.05,68.07,67.93,67.98,835193.0,58.9831,59.0004,58.8791,58.9224,835193.0
2018-11-12 12:00:00,67.98,68.28,67.98,68.2,691066.0,58.9224,59.1824,58.9224,59.1131,691066.0
2018-11-12 12:30:00,68.2,68.35,68.15,68.21,657791.0,59.1131,59.2431,59.0698,59.1218,657791.0
2018-11-12 13:00:00,68.21,68.26,68.05,68.11,811123.0,59.1218,59.1651,58.9831,59.0351,811123.0
2018-11-12 13:30:00,68.11,68.23,68.06,68.17,569424.0,59.0351,59.1391,58.9918,59.0871,569424.0
2018-11-12 14:00:00,68.16,68.24,68.06,68.18,849205.0,59.0784,59.1478,58.9918,59.0958,849205.0
2018-11-12 14:30:00,68.18,68.37,68.1,68.2,568991.0,59.0958,59.2604,59.0264,59.1131,568991.0
2018-11-12 15:00:00,68.2,68.35,68.08,68.23,797834.0,59.1131,59.2431,59.0091,59.1391,797834.0
2018-11-12 15:30:00,68.22,68.24,67.8,67.91,1800616.0,59.1304,59.1478,58.7664,58.8617,1800616.0
2018-11-13 09:30:00,67.94,68.28,67.8,67.99,1532384.0,58.8877,59.1824,58.7664,58.9311,1532384.0
2018-11-13 10:00:00,68.0,68.03,67.59,67.62,1148026.0,58.9397,58.9658,58.5844,58.6104,1148026.0
2018-11-13 10:30:00,67.61,67.84,67.43,67.74,1079694.0,58.6017,58.8011,58.4457,58.7144,1079694.0
2018-11-13 11:00:00,67.75,68.05,67.68,67.98,1242854.0,58.7231,58.9831,58.6624,58.9224,1242854.0
2018-11-13 11:30:00,67.98,68.11,67.85,68.08,715598.0,58.9224,59.0351,58.8097,59.0091,715598.0
2018-11-13 12:00:00,68.08,68.14,67.91,68.04,542200.0,59.0091,59.0611,58.8617,58.9744,542200.0
2018-11-13 12:30:00,68.05,68.05,67.7,67.76,542671.0,58.9831,58.9831,58.6797,58.7317,542671.0
2018-11-13 13:00:00,67.77,67.79,67.53,67.58,464652.0,58.7404,58.7577,58.5324,58.5757,464652.0
2018-11-13 13:30:00,67.58,67.75,67.53,67.71,532075.0,58.5757,58.7231,58.5324,58.6884,532075.0
2018-11-13 14:00:00,67.71,67.73,67.33,67.39,569455.0,58.6884,58.7057,58.359,58.411,569455.0
2018-11-13 14:30:00,67.4,67.43,67.1,67.25,868842.0,58.4197,58.4457,58.1597,58.2897,868842.0
2018-11-13 15:00:00,67.25,67.44,67.19,67.37,1037233.0,58.2897,58.4544,58.2377,58.3937,1037233.0
2018-11-13 15:30:00,67.36,67.51,67.18,67.41,2250282.0,58.385,58.515,58.229,58.4284,2250282.0
2018-11-14 09:30:00,67.47,67.95,67.3,67.89,1270638.0,58.7944,59.2127,58.6463,59.1604,1270638.0
2018-11-14 10:00:00,67.89,67.91,67.46,67.48,820443.0,59.1604,59.1778,58.7857,58.8031,820443.0
2018-11-14 10:30:00,67.48,67.61,67.26,67.26,979946.0,58.8031,58.9164,58.6114,58.6114,979946.0
2018-11-14 11:00:00,67.26,67.27,67.1,67.22,700854.0,58.6114,58.6201,58.472,58.5765,700854.0
2018-11-14 11:30:00,67.21,67.33,67.05,67.3,562415.0,58.5678,58.6724,58.4284,58.6463,562415.0
2018-11-14 12:00:00,67.3,67.37,67.18,67.27,625043.0,58.6463,58.7073,58.5417,58.6201,625043.0
2018-11-14 12:30:00,67.26,67.3,67.03,67.1,669091.0,58.6114,58.6463,58.411,58.472,669091.0
2018-11-14 13:00:00,67.09,67.31,66.97,67.17,627085.0,58.4633,58.655,58.3587,58.533,627085.0
2018-11-14 13:30:00,67.16,67.19,66.82,66.87,490503.0,58.5243,58.5504,58.228,58.2716,490503.0
2018-11-14 14:00:00,66.88,66.97,66.73,66.85,880823.0,58.2803,58.3587,58.1496,58.2541,880823.0
2018-11-14 14:30:00,66.85,67.37,66.8,67.32,612920.0,58.2541,58.7073,58.2106,58.6637,612920.0
2018-11-14 15:00:00,67.32,67.57,67.29,67.38,672722.0,58.6637,58.8815,58.6375,58.716,672722.0
2018-11-14 15:30:00,67.37,67.42,66.93,67.03,1720037.0,58.7073,58.7508,58.3238,58.411,1720037.0
2018-11-15 09:30:00,66.71,66.93,66.36,66.75,956990.0,58.1321,58.3238,57.8271,58.167,956990.0
2018-11-15 10:00:00,66.75,67.01,66.6,66.62,847719.0,58.167,58.3935,58.0363,58.0537,847719.0
2018-11-15 10:30:00,66.63,66.66,66.42,66.57,1279857.0,58.0624,58.0886,57.8794,58.0101,1279857.0
2018-11-15 11:00:00,66.58,66.76,66.57,66.74,1128391.0,58.0188,58.1757,58.0101,58.1583,1128391.0
2018-11-15 11:30:00,66.74,67.0,66.7,66.87,1389423.0,58.1583,58.3848,58.1234,58.2716,1389423.0
2018-11-15 12:00:00,66.88,66.92,66.69,66.91,693737.0,58.2803,58.3151,58.1147,58.3064,693737.0
2018-11-15 12:30:00,66.9,66.91,66.76,66.78,530203.0,58.2977,58.3064,58.1757,58.1931,530203.0
2018-11-15 13:00:00,66.78,67.33,66.68,67.27,829031.0,58.1931,58.6724,58.106,58.6201,829031.0
2018-11-15 13:30:00,67.28,67.63,67.27,67.51,1276019.0,58.6288,58.9338,58.6201,58.8293,1276019.0
2018-11-15 14:00:00,67.51,67.72,67.41,67.69,612513.0,58.8293,59.0123,58.7421,58.9861,612513.0
2018-11-15 14:30:00,67.69,67.76,67.52,67.58,528544.0,58.9861,59.0471,58.838,58.8903,528544.0
2018-11-15 15:00:00,67.58,67.6,67.16,67.25,1109675.0,58.8903,58.9077,58.5243,58.6027,1109675.0
2018-11-15 15:30:00,67.24,67.63,67.24,67.61,1174789.0,58.594,58.9338,58.594,58.9164,1174789.0
2018-11-16 09:30:00,67.3,67.56,67.09,67.45,1164812.0,58.6463,58.8728,58.4633,58.777,1164812.0
2018-11-16 10:00:00,67.45,67.78,67.44,67.5,570186.0,58.777,59.0645,58.7683,58.8205,570186.0
2018-11-16 10:30:00,67.51,67.91,67.5,67.72,544449.0,58.8293,59.1778,58.8205,59.0123,544449.0
2018-11-16 11:00:00,67.73,67.91,67.68,67.76,365310.0,59.021,59.1778,58.9774,59.0471,365310.0
2018-11-16 11:30:00,67.77,67.84,67.68,67.78,373835.0,59.0558,59.1168,58.9774,59.0645,373835.0
2018-11-16 12:00:00,67.77,67.91,67.77,67.82,324427.0,59.0558,59.1778,59.0558,59.0994,324427.0
2018-11-16 12:30:00,67.83,68.54,67.8,68.33,934919.0,59.1081,59.7268,59.082,59.5438,934919.0
2018-11-16 13:00:00,68.34,68.37,68.15,68.26,394527.0,59.5525,59.5787,59.387,59.4828,394527.0
2018-11-16 13:30:00,68.27,68.27,68.08,68.15,283416.0,59.4915,59.4915,59.326,59.387,283416.0
2018-11-16 14:00:00,68.16,68.27,68.04,68.21,308161.0,59.3957,59.4915,59.2911,59.4392,308161.0
2018-11-16 14:30:00,68.21,68.29,68.13,68.26,428371.0,59.4392,59.509,59.3695,59.4828,428371.0
2018-11-16 15:00:00,68.26,68.43,68.21,68.28,501295.0,59.4828,59.631,59.4392,59.5002,501295.0
2018-11-16 15:30:00,68.28,68.38,68.06,68.16,1080875.0,59.5002,59.5874,59.3085,59.3957,1080875.0
2018-11-19 09:30:00,68.09,68.48,67.66,67.99,931873.0,59.3347,59.6745,58.96,59.2475,931873.0
2018-11-19 10:00:00,67.99,68.18,67.74,67.91,647667.0,59.2475,59.4131,59.0297,59.1778,647667.0
2018-11-19 10:30:00,67.9,68.18,67.76,68.15,442734.0,59.1691,59.4131,59.0471,59.387,442734.0
2018-11-19 11:00:00,68.14,68.32,67.82,67.96,699771.0,59.3782,59.5351,59.0994,59.2214,699771.0
2018-11-19 11:30:00,67.96,67.99,67.33,67.4,643179.0,59.2214,59.2475,58.6724,58.7334,643179.0
2018-11-19 12:00:00,67.4,67.58,67.22,67.55,559588.0,58.7334,58.8903,58.5765,58.8641,559588.0
2018-11-19 12:30:00,67.54,67.84,67.39,67.79,481001.0,58.8554,59.1168,58.7247,59.0733,481001.0
2018-11-19 13:00:00,67.79,67.86,67.66,67.78,355731.0,59.0733,59.1343,58.96,59.0645,355731.0
2018-11-19 13:30:00,67.77,67.97,67.58,67.85,582370.0,59.0558,59.2301,58.8903,59.1255,582370.0
2018-11-19 14:00:00,67.86,67.98,67.63,67.92,501533.0,59.1343,59.2388,58.9338,59.1865,501533.0
2018-11-19 14:30:00,67.92,68.17,67.81,68.15,612136.0,59.1865,59.4044,59.0907,59.387,612136.0
2018-11-19 15:00:00,68.15,68.34,68.04,68.13,545555.0,59.387,59.5525,59.2911,59.3695,545555.0
2018-11-19 15:30:00,68.13,68.17,67.81,67.91,1204642.0,59.3695,59.4044,59.0907,59.1778,1204642.0
2018-11-20 09:30:00,67.32,67.45,66.84,67.07,1480856.0,58.6637,58.777,58.2454,58.4458,1480856.0
2018-11-20 10:00:00,67.07,67.27,66.85,66.89,987859.0,58.4458,58.6201,58.2541,58.289,987859.0
2018-11-20 10:30:00,66.89,67.37,66.76,67.31,959543.0,58.289,58.7073,58.1757,58.655,959543.0
2018-11-20 11:00:00,67.3,67.37,67.15,67.18,453509.0,58.6463,58.7073,58.5155,58.5417,453509.0
2018-11-20 11:30:00,67.19,67.65,67.1,67.6,546144.0,58.5504,58.9513,58.472,58.9077,546144.0
2018-11-20 12:00:00,67.6,67.88,67.54,67.76,508764.0,58.9077,59.1517,58.8554,59.0471,508764.0
2018-11-20 12:30:00,67.76,67.83,67.48,67.51,335937.0,59.0471,59.1081,58.8031,58.8293,335937.0
2018-11-20 13:00:00,67.5,67.55,67.24,67.33,351697.0,58.8205,58.8641,58.594,58.6724,351697.0
2018-11-20 13:30:00,67.32,67.52,67.23,67.23,372645.0,58.6637,58.838,58.5853,58.5853,372645.0
2018-11-20 14:00:00,67.23,67.39,67.1,67.24,628682.0,58.5853,58.7247,58.472,58.594,628682.0
2018-11-20 14:30:00,67.24,67.47,67.2,67.26,377434.0,58.594,58.7944,58.5591,58.6114,377434.0
2018-11-20 15:00:00,67.26,67.35,67.01,67.26,712939.0,58.6114,58.6898,58.3935,58.6114,712939.0
2018-11-20 15:30:00,67.27,67.4,67.09,67.18,1180918.0,58.6201,58.7334,58.4633,58.5417,1180918.0
2018-11-21 09:30:00,67.5,67.94,67.24,67.79,1002142.0,58.8205,59.204,58.594,59.0733,1002142.0
2018-11-21 10:00:00,67.81,67.98,67.7,67.84,644075.0,59.0907,59.2388,58.9948,59.1168,644075.0
2018-11-21 10:30:00,67.85,67.9,67.54,67.71,542268.0,59.1255,59.1691,58.8554,59.0035,542268.0
2018-11-21 11:00:00,67.71,67.88,67.57,67.78,674904.0,59.0035,59.1517,58.8815,59.0645,674904.0
2018-11-21 11:30:00,67.78,67.82,67.42,67.48,616729.0,59.0645,59.0994,58.7508,58.8031,616729.0
2018-11-21 12:00:00,67.48,67.52,67.31,67.47,452283.0,58.8031,58.838,58.655,58.7944,452283.0
2018-11-21 12:30:00,67.47,67.66,67.45,67.64,442061.0,58.7944,58.96,58.777,58.9425,442061.0
2018-11-21 13:00:00,67.64,67.75,67.62,67.66,424967.0,58.9425,59.0384,58.9251,58.96,424967.0
2018-11-21 13:30:00,67.66,67.69,67.53,67.56,401859.0,58.96,58.9861,58.8467,58.8728,401859.0
2018-11-21 14:00:00,67.56,67.58,67.39,67.41,519593.0,58.8728,58.8903,58.7247,58.7421,519593.0
2018-11-21 14:30:00,67.41,67.43,67.05,67.06,644353.0,58.7421,58.7595,58.4284,58.4371,644353.0
2018-11-21 15:00:00,67.06,67.16,66.9,66.91,634213.0,58.4371,58.5243,58.2977,58.3064,634213.0
2018-11-21 15:30:00,66.91,66.93,66.75,66.78,1454734.0,58.3064,58.3238,58.167,58.1931,1454734.0
2018-11-23 09:30:00,66.24,66.24,65.26,65.76,1811632.0,57.7226,57.7226,56.8686,57.3043,1811632.0
2018-11-23 10:00:00,65.76,65.99,65.53,65.86,1184186.0,57.3043,57.5047,57.1039,57.3914,1184186.0
2018-11-23 10:30:00,65.86,65.98,65.65,65.95,591768.0,57.3914,57.496,57.2084,57.4698,591768.0
2018-11-23 11:00:00,65.96,66.13,65.93,66.06,548034.0,57.4786,57.6267,57.4524,57.5657,548034.0
2018-11-23 11:30:00,66.06,66.08,65.73,65.74,507882.0,57.5657,57.5831,57.2781,57.2869,507882.0
2018-11-23 12:00:00,65.73,66.0,65.68,65.93,531342.0,57.2781,57.5134,57.2346,57.4524,531342.0
2018-11-23 12:30:00,65.93,66.09,65.66,65.7,1300893.0,57.4524,57.5918,57.2171,57.252,1300893.0
2018-11-26 09:30:00,65.98,66.11,65.41,66.09,1232277.0,57.496,57.6093,56.9993,57.5918,1232277.0
2018-11-26 10:00:00,66.08,66.12,65.92,65.94,767599.0,57.5831,57.618,57.4437,57.4611,767599.0
2018-11-26 10:30:00,65.95,65.95,65.49,65.52,1055719.0,57.4698,57.4698,57.069,57.0951,1055719.0
2018-11-26 11:00:00,65.53,65.55,65.29,65.39,967514.0,57.1039,57.1213,56.8947,56.9819,967514.0
2018-11-26 11:30:00,65.38,65.54,65.2,65.5,833992.0,56.9731,57.1126,56.8163,57.0777,833992.0
2018-11-26 12:00:00,65.51,65.69,65.47,65.49,542489.0,57.0864,57.2433,57.0516,57.069,542489.0
2018-11-26 12:30:00,65.49,65.55,65.33,65.4,529943.0,57.069,57.1213,56.9296,56.9906,529943.0
2018-11-26 13:00:00,65.4,65.6,65.31,65.53,483606.0,56.9906,57.1649,56.9121,57.1039,483606.0
2018-11-26 13:30:00,65.54,65.72,65.49,65.69,479992.0,57.1126,57.2694,57.069,57.2433,479992.0
2018-11-26 14:00:00,65.7,65.92,65.65,65.85,505937.0,57.252,57.4437,57.2084,57.3827,505937.0
2018-11-26 14:30:00,65.85,65.98,65.78,65.95,599528.0,57.3827,57.496,57.3217,57.4698,599528.0
2018-11-26 15:00:00,65.95,65.98,65.66,65.7,679825.0,57.4698,57.496,57.2171,57.252,679825.0
2018-11-26 15:30:00,65.7,65.77,65.67,65.68,1429563.0,57.252,57.313,57.2259,57.2346,1429563.0
2018-11-27 09:30:00,65.46,66.05,65.31,66.03,1108986.0,57.0429,57.557,56.9121,57.5396,1108986.0
2018-11-27 10:00:00,66.02,66.55,65.95,66.34,844523.0,57.5308,57.9927,57.4698,57.8097,844523.0
2018-11-27 10:30:00,66.34,66.45,66.15,66.23,676175.0,57.8097,57.9056,57.6441,57.7138,676175.0
2018-11-27 11:00:00,66.23,66.4,66.09,66.11,629170.0,57.7138,57.862,57.5918,57.6093,629170.0
2018-11-27 11:30:00,66.11,66.22,65.92,66.19,495462.0,57.6093,57.7051,57.4437,57.679,495462.0
2018-11-27 12:00:00,66.19,66.28,66.01,66.04,463066.0,57.679,57.7574,57.5221,57.5483,463066.0
2018-11-27 12:30:00,66.04,66.26,65.87,65.88,546840.0,57.5483,57.74,57.4001,57.4088,546840.0
2018-11-27 13:00:00,65.88,66.09,65.85,66.0,566690.0,57.4088,57.5918,57.3827,57.5134,566690.0
2018-11-27 13:30:00,66.01,66.12,65.95,66.09,392228.0,57.5221,57.618,57.4698,57.5918,392228.0
2018-11-27 14:00:00,66.1,66.24,66.09,66.2,468758.0,57.6006,57.7226,57.5918,57.6877,468758.0
2018-11-27 14:30:00,66.2,66.26,66.06,66.11,572948.0,57.6877,57.74,57.5657,57.6093,572948.0
2018-11-27 15:00:00,66.11,66.21,65.84,65.89,605178.0,57.6093,57.6964,57.374,57.4176,605178.0
2018-11-27 15:30:00,65.89,66.11,65.83,66.1,1819672.0,57.4176,57.6093,57.3653,57.6006,1819672.0
2018-11-28 09:30:00,66.18,66.18,65.48,65.97,1157757.0,57.6703,57.6703,57.0603,57.4873,1157757.0
2018-11-28 10:00:00,65.97,66.19,65.9,66.01,825169.0,57.4873,57.679,57.4263,57.5221,825169.0
2018-11-28 10:30:00,66.01,66.12,65.98,66.11,657284.0,57.5221,57.618,57.496,57.6093,657284.0
2018-11-28 11:00:00,66.1,66.12,65.95,66.0,541655.0,57.6006,57.618,57.4698,57.5134,541655.0
2018-11-28 11:30:00,66.01,66.36,65.99,66.28,807555.0,57.5221,57.8271,57.5047,57.7574,807555.0
2018-11-28 12:00:00,66.28,66.83,66.26,66.7,841971.0,57.7574,58.2367,57.74,58.1234,841971.0
2018-11-28 12:30:00,66.71,66.74,66.49,66.59,496737.0,58.1321,58.1583,57.9404,58.0276,496737.0
2018-11-28 13:00:00,66.6,66.75,66.51,66.69,441008.0,58.0363,58.167,57.9578,58.1147,441008.0
2018-11-28 13:30:00,66.69,66.72,66.49,66.5,575257.0,58.1147,58.1408,57.9404,57.9491,575257.0
2018-11-28 14:00:00,66.51,66.71,66.47,66.51,520686.0,57.9578,58.1321,57.923,57.9578,520686.0
2018-11-28 14:30:00,66.51,66.52,66.33,66.37,622577.0,57.9578,57.9666,57.801,57.8358,622577.0
2018-11-28 15:00:00,66.37,66.37,66.24,66.36,678605.0,57.8358,57.8358,57.7226,57.8271,678605.0
2018-11-28 15:30:00,66.35,66.99,66.32,66.81,2426212.0,57.8184,58.3761,57.7923,58.2193,2426212.0
2018-11-29 09:30:00,66.68,66.99,66.12,66.26,801721.0,58.106,58.3761,57.618,57.74,801721.0
2018-11-29 10:00:00,66.25,66.79,66.24,66.6,485405.0,57.7313,58.2018,57.7226,58.0363,485405.0
2018-11-29 10:30:00,66.6,66.8,66.46,66.57,687420.0,58.0363,58.2106,57.9143,58.0101,687420.0
2018-11-29 11:00:00,66.57,66.58,66.36,66.53,661035.0,58.0101,58.0188,57.8271,57.9753,661035.0
2018-11-29 11:30:00,66.53,66.76,66.43,66.75,492315.0,57.9753,58.1757,57.8881,58.167,492315.0
2018-11-29 12:00:00,66.74,66.92,66.66,66.91,411343.0,58.1583,58.3151,58.0886,58.3064,411343.0
2018-11-29 12:30:00,66.92,66.99,66.85,66.92,424225.0,58.3151,58.3761,58.2541,58.3151,424225.0
2018-11-29 13:00:00,66.92,67.0,66.88,66.98,447998.0,58.3151,58.3848,58.2803,58.3674,447998.0
2018-11-29 13:30:00,66.98,67.19,66.96,66.97,346816.0,58.3674,58.5504,58.35,58.3587,346816.0
2018-11-29 14:00:00,66.96,67.16,66.92,67.11,414773.0,58.35,58.5243,58.3151,58.4807,414773.0
2018-11-29 14:30:00,67.11,67.28,67.07,67.17,514766.0,58.4807,58.6288,58.4458,58.533,514766.0
2018-11-29 15:00:00,67.18,67.19,66.99,67.03,515464.0,58.5417,58.5504,58.3761,58.411,515464.0
2018-11-29 15:30:00,67.03,67.09,66.84,66.89,1213759.0,58.411,58.4633,58.2454,58.289,1213759.0
2018-11-30 09:30:00,66.86,67.38,66.67,67.03,718701.0,58.2628,58.716,58.0973,58.411,718701.0
2018-11-30 10:00:00,67.03,67.06,66.65,66.69,466457.0,58.411,58.4371,58.0798,58.1147,466457.0
2018-11-30 10:30:00,66.7,67.16,66.67,67.03,516061.0,58.1234,58.5243,58.0973,58.411,516061.0
2018-11-30 11:00:00,67.02,67.03,66.8,66.86,354169.0,58.4023,58.411,58.2106,58.2628,354169.0
2018-11-30 11:30:00,66.85,66.85,66.75,66.76,395927.0,58.2541,58.2541,58.167,58.1757,395927.0
2018-11-30 12:00:00,66.76,66.98,66.72,66.94,371419.0,58.1757,58.3674,58.1408,58.3325,371419.0
2018-11-30 12:30:00,66.94,67.04,66.89,66.99,371892.0,58.3325,58.4197,58.289,58.3761,371892.0
2018-11-30 13:00:00,66.99,67.07,66.95,66.95,352942.0,58.3761,58.4458,58.3413,58.3413,352942.0
2018-11-30 13:30:00,66.95,67.11,66.94,67.06,434355.0,58.3413,58.4807,58.3325,58.4371,434355.0
2018-11-30 14:00:00,67.06,67.2,67.01,67.19,341111.0,58.4371,58.5591,58.3935,58.5504,341111.0
2018-11-30 14:30:00,67.19,67.19,67.02,67.04,371641.0,58.5504,58.5504,58.4023,58.4197,371641.0
2018-11-30 15:00:00,67.05,67.07,66.97,66.99,721560.0,58.4284,58.4458,58.3587,58.3761,721560.0
2018-11-30 15:30:00,67.0,67.02,66.7,66.74,2329502.0,58.3848,58.4023,58.1234,58.1583,2329502.0
2018-12-03 09:30:00,67.37,67.58,66.66,66.96,1267779.0,58.7073,58.8903,58.0886,58.35,1267779.0
2018-12-03 10:00:00,66.96,67.58,66.96,67.54,819117.0,58.35,58.8903,58.35,58.8554,819117.0
2018-12-03 10:30:00,67.55,67.57,67.24,67.29,617565.0,58.8641,58.8815,58.594,58.6375,617565.0
2018-12-03 11:00:00,67.3,67.68,67.22,67.42,508500.0,58.6463,58.9774,58.5765,58.7508,508500.0
2018-12-03 11:30:00,67.42,67.5,67.26,67.45,433492.0,58.7508,58.8205,58.6114,58.777,433492.0
2018-12-03 12:00:00,67.46,67.78,67.44,67.74,453663.0,58.7857,59.0645,58.7683,59.0297,453663.0
2018-12-03 12:30:00,67.74,67.96,67.74,67.88,451964.0,59.0297,59.2214,59.0297,59.1517,451964.0
2018-12-03 13:00:00,67.89,68.06,67.89,68.0,446437.0,59.1604,59.3085,59.1604,59.2562,446437.0
2018-12-03 13:30:00,68.0,68.01,67.63,67.66,400469.0,59.2562,59.265,58.9338,58.96,400469.0
2018-12-03 14:00:00,67.66,67.7,67.47,67.56,489322.0,58.96,58.9948,58.7944,58.8728,489322.0
2018-12-03 14:30:00,67.56,67.59,67.4,67.45,551693.0,58.8728,58.899,58.7334,58.777,551693.0
2018-12-03 15:00:00,67.45,67.68,67.36,67.56,591028.0,58.777,58.9774,58.6985,58.8728,591028.0
2018-12-03 15:30:00,67.57,67.7,67.42,67.52,1443815.0,58.8815,58.9948,58.7508,58.838,1443815.0
2018-12-04 09:30:00,67.47,68.15,67.47,67.99,861234.0,58.7944,59.387,58.7944,59.2475,861234.0
2018-12-04 10:00:00,67.99,68.01,67.39,67.41,546326.0,59.2475,59.265,58.7247,58.7421,546326.0
2018-12-04 10:30:00,67.4,67.66,67.23,67.63,493055.0,58.7334,58.96,58.5853,58.9338,493055.0
2018-12-04 11:00:00,67.62,67.7,67.5,67.63,395559.0,58.9251,58.9948,58.8205,58.9338,395559.0
2018-12-04 11:30:00,67.63,67.74,67.59,67.61,391333.0,58.9338,59.0297,58.899,58.9164,391333.0
2018-12-04 12:00:00,67.61,67.61,67.04,67.05,723613.0,58.9164,58.9164,58.4197,58.4284,723613.0
2018-12-04 12:30:00,67.04,67.17,66.79,67.07,642746.0,58.4197,58.533,58.2018,58.4458,642746.0
2018-12-04 13:00:00,67.06,67.11,66.83,66.89,510390.0,58.4371,58.4807,58.2367,58.289,510390.0
2018-12-04 13:30:00,66.89,67.07,66.61,67.0,671575.0,58.289,58.4458,58.045,58.3848,671575.0
2018-12-04 14:00:00,67.0,67.12,66.91,67.05,821797.0,58.3848,58.4894,58.3064,58.4284,821797.0
2018-12-04 14:30:00,67.05,67.29,67.04,67.05,572857.0,58.4284,58.6375,58.4197,58.4284,572857.0
2018-12-04 15:00:00,67.05,67.06,66.62,66.65,638106.0,58.4284,58.4371,58.0537,58.0798,638106.0
2018-12-04 15:30:00,66.65,66.78,66.45,66.66,1703272.0,58.0798,58.1931,57.9056,58.0886,1703272.0
2018-12-06 09:30:00,66.13,66.61,66.0,66.31,1132886.0,57.6267,58.045,57.5134,57.7836,1132886.0
2018-12-06 10:00:00,66.3,66.62,65.97,66.23,826035.0,57.7748,58.0537,57.4873,57.7138,826035.0
2018-12-06 10:30:00,66.23,66.46,66.0,66.05,877964.0,57.7138,57.9143,57.5134,57.557,877964.0
2018-12-06 11:00:00,66.04,66.07,65.61,65.62,903654.0,57.5483,57.5744,57.1736,57.1823,903654.0
2018-12-06 11:30:00,65.62,65.93,65.59,65.86,899306.0,57.1823,57.4524,57.1561,57.3914,899306.0
2018-12-06 12:00:00,65.86,65.96,65.67,65.94,797130.0,57.3914,57.4786,57.2259,57.4611,797130.0
2018-12-06 12:30:00,65.95,66.36,65.88,66.27,711956.0,57.4698,57.8271,57.4088,57.7487,711956.0
2018-12-06 13:00:00,66.28,66.28,65.98,66.02,483375.0,57.7574,57.7574,57.496,57.5308,483375.0
2018-12-06 13:30:00,66.01,66.4,65.95,66.4,501528.0,57.5221,57.862,57.4698,57.862,501528.0
2018-12-06 14:00:00,66.4,66.52,66.05,66.23,750481.0,57.862,57.9666,57.557,57.7138,750481.0
2018-12-06 14:30:00,66.22,66.39,65.82,66.37,771877.0,57.7051,57.8533,57.3566,57.8358,771877.0
2018-12-06 15:00:00,66.37,66.53,66.26,66.37,869543.0,57.8358,57.9753,57.74,57.8358,869543.0
2018-12-06 15:30:00,66.36,66.67,66.34,66.54,2026235.0,57.8271,58.0973,57.8097,57.984,2026235.0
2018-12-07 09:30:00,66.17,66.43,65.89,66.39,988605.0,57.6616,57.8881,57.4176,57.8533,988605.0
2018-12-07 10:00:00,66.39,66.5,66.21,66.49,675591.0,57.8533,57.9491,57.6964,57.9404,675591.0
2018-12-07 10:30:00,66.5,66.64,66.38,66.47,700858.0,57.9491,58.0711,57.8446,57.923,700858.0
2018-12-07 11:00:00,66.48,66.55,65.82,65.91,606688.0,57.9317,57.9927,57.3566,57.435,606688.0
2018-12-07 11:30:00,65.91,66.13,65.79,65.87,455479.0,57.435,57.6267,57.3304,57.4001,455479.0
2018-12-07 12:00:00,65.87,65.99,65.79,65.89,440979.0,57.4001,57.5047,57.3304,57.4176,440979.0
2018-12-07 12:30:00,65.89,65.98,65.5,65.94,420881.0,57.4176,57.496,57.0777,57.4611,420881.0
2018-12-07 13:00:00,65.94,66.04,65.64,65.75,334889.0,57.4611,57.5483,57.1997,57.2956,334889.0
2018-12-07 13:30:00,65.75,65.78,65.51,65.51,317264.0,57.2956,57.3217,57.0864,57.0864,317264.0
2018-12-07 14:00:00,65.51,65.62,65.33,65.52,434728.0,57.0864,57.1823,56.9296,57.0951,434728.0
2018-12-07 14:30:00,65.52,65.56,65.25,65.38,561198.0,57.0951,57.13,56.8599,56.9731,561198.0
2018-12-07 15:00:00,65.38,65.78,65.2,65.71,715003.0,56.9731,57.3217,56.8163,57.2607,715003.0
2018-12-07 15:30:00,65.71,66.05,65.45,65.47,1627985.0,57.2607,57.557,57.0341,57.0516,1627985.0
2018-12-10 09:30:00,65.47,65.47,64.66,64.95,1358210.0,57.0516,57.0516,56.3457,56.5984,1358210.0
2018-12-10 10:00:00,64.94,65.34,64.87,65.31,775504.0,56.5897,56.9383,56.5287,56.9121,775504.0
2018-12-10 10:30:00,65.3,65.38,64.72,64.85,870395.0,56.9034,56.9731,56.398,56.5113,870395.0
2018-12-10 11:00:00,64.84,64.87,64.45,64.78,804929.0,56.5026,56.5287,56.1627,56.4503,804929.0
2018-12-10 11:30:00,64.78,65.07,64.54,64.78,723417.0,56.4503,56.703,56.2412,56.4503,723417.0
2018-12-10 12:00:00,64.78,65.08,64.71,64.86,535687.0,56.4503,56.7117,56.3893,56.52,535687.0
2018-12-10 12:30:00,64.86,65.28,64.83,65.17,659184.0,56.52,56.886,56.4939,56.7901,659184.0
2018-12-10 13:00:00,65.18,65.32,64.98,65.05,484160.0,56.7989,56.9209,56.6246,56.6856,484160.0
2018-12-10 13:30:00,65.05,65.41,65.02,65.27,478465.0,56.6856,56.9993,56.6594,56.8773,478465.0
2018-12-10 14:00:00,65.27,65.39,65.14,65.33,515025.0,56.8773,56.9819,56.764,56.9296,515025.0
2018-12-10 14:30:00,65.34,65.5,65.22,65.24,552283.0,56.9383,57.0777,56.8337,56.8511,552283.0
2018-12-10 15:00:00,65.24,65.5,65.19,65.47,629113.0,56.8511,57.0777,56.8076,57.0516,629113.0
2018-12-10 15:30:00,65.48,65.8,65.47,65.47,1175811.0,57.0603,57.3391,57.0516,57.0516,1175811.0
2018-12-11 09:30:00,66.28,66.66,66.05,66.39,1099825.0,57.7574,58.0886,57.557,57.8533,1099825.0
2018-12-11 10:00:00,66.38,66.92,66.33,66.87,679744.0,57.8446,58.3151,57.801,58.2716,679744.0
2018-12-11 10:30:00,66.88,66.91,66.32,66.45,629123.0,58.2803,58.3064,57.7923,57.9056,629123.0
2018-12-11 11:00:00,66.45,66.46,66.23,66.42,491929.0,57.9056,57.9143,57.7138,57.8794,491929.0
2018-12-11 11:30:00,66.41,66.42,66.16,66.26,525230.0,57.8707,57.8794,57.6528,57.74,525230.0
2018-12-11 12:00:00,66.25,66.27,65.84,66.03,350764.0,57.7313,57.7487,57.374,57.5396,350764.0
2018-12-11 12:30:00,66.03,66.14,65.92,66.05,348426.0,57.5396,57.6354,57.4437,57.557,348426.0
2018-12-11 13:00:00,66.04,66.18,65.99,66.13,255952.0,57.5483,57.6703,57.5047,57.6267,255952.0
2018-12-11 13:30:00,66.12,66.13,65.65,65.69,367213.0,57.618,57.6267,57.2084,57.2433,367213.0
2018-12-11 14:00:00,65.69,66.12,65.52,66.06,549347.0,57.2433,57.618,57.0951,57.5657,549347.0
2018-12-11 14:30:00,66.07,66.2,65.99,66.08,468838.0,57.5744,57.6877,57.5047,57.5831,468838.0
2018-12-11 15:00:00,66.09,66.36,65.92,66.26,468788.0,57.5918,57.8271,57.4437,57.74,468788.0
2018-12-11 15:30:00,66.25,66.38,65.89,65.92,1466788.0,57.7313,57.8446,57.4176,57.4437,1466788.0
2018-12-12 09:30:00,66.03,66.58,66.0,66.58,1270327.0,57.5396,58.0188,57.5134,58.0188,1270327.0
2018-12-12 10:00:00,66.56,66.93,66.31,66.36,987609.0,58.0014,58.3238,57.7836,57.8271,987609.0
2018-12-12 10:30:00,66.37,66.54,66.17,66.48,673363.0,57.8358,57.984,57.6616,57.9317,673363.0
2018-12-12 11:00:00,66.49,66.51,66.27,66.42,477327.0,57.9404,57.9578,57.7487,57.8794,477327.0
2018-12-12 11:30:00,66.42,66.54,66.37,66.53,411752.0,57.8794,57.984,57.8358,57.9753,411752.0
2018-12-12 12:00:00,66.53,66.6,66.47,66.56,412304.0,57.9753,58.0363,57.923,58.0014,412304.0
2018-12-12 12:30:00,66.57,66.66,66.47,66.66,336514.0,58.0101,58.0886,57.923,58.0886,336514.0
2018-12-12 13:00:00,66.66,66.85,66.64,66.82,318114.0,58.0886,58.2541,58.0711,58.228,318114.0
2018-12-12 13:30:00,66.81,66.9,66.68,66.73,485612.0,58.2193,58.2977,58.106,58.1496,485612.0
2018-12-12 14:00:00,66.73,66.77,66.44,66.47,458169.0,58.1496,58.1844,57.8968,57.923,458169.0
2018-12-12 14:30:00,66.47,66.61,66.38,66.57,523337.0,57.923,58.045,57.8446,58.0101,523337.0
2018-12-12 15:00:00,66.56,66.72,66.49,66.51,536032.0,58.0014,58.1408,57.9404,57.9578,536032.0
2018-12-12 15:30:00,66.51,66.69,66.07,66.11,1726986.0,57.9578,58.1147,57.5744,57.6093,1726986.0
2018-12-13 09:30:00,66.3,66.86,66.29,66.53,865759.0,57.7748,58.2628,57.7661,57.9753,865759.0
2018-12-13 10:00:00,66.52,67.23,66.47,66.83,679543.0,57.9666,58.5853,57.923,58.2367,679543.0
2018-12-13 10:30:00,66.84,66.85,66.39,66.54,441567.0,58.2454,58.2541,57.8533,57.984,441567.0
2018-12-13 11:00:00,66.55,66.63,66.3,66.46,358316.0,57.9927,58.0624,57.7748,57.9143,358316.0
2018-12-13 11:30:00,66.46,66.56,66.26,66.3,479761.0,57.9143,58.0014,57.74,57.7748,479761.0
2018-12-13 12:00:00,66.31,66.48,66.13,66.39,288391.0,57.7836,57.9317,57.6267,57.8533,288391.0
2018-12-13 12:30:00,66.39,66.66,66.39,66.58,263253.0,57.8533,58.0886,57.8533,58.0188,263253.0
2018-12-13 13:00:00,66.58,66.69,66.42,66.56,284609.0,58.0188,58.1147,57.8794,58.0014,284609.0
2018-12-13 13:30:00,66.56,66.88,66.55,66.57,367566.0,58.0014,58.2803,57.9927,58.0101,367566.0
2018-12-13 14:00:00,66.58,66.59,66.31,66.49,535366.0,58.0188,58.0276,57.7836,57.9404,535366.0
2018-12-13 14:30:00,66.48,66.82,66.39,66.74,465123.0,57.9317,58.228,57.8533,58.1583,465123.0
2018-12-13 15:00:00,66.74,66.87,66.57,66.74,581265.0,58.1583,58.2716,58.0101,58.1583,581265.0
2018-12-13 15:30:00,66.73,67.05,66.71,66.92,1307720.0,58.1496,58.4284,58.1321,58.3151,1307720.0
2018-12-14 09:30:00,64.23,65.74,63.58,65.73,2795883.0,55.971,57.2869,55.4046,57.2781,2795883.0
2018-12-14 10:00:00,65.73,65.84,65.26,65.5,1489288.0,57.2781,57.374,56.8686,57.0777,1489288.0
2018-12-14 10:30:00,65.5,65.58,64.96,65.04,1216843.0,57.0777,57.1474,56.6071,56.6769,1216843.0
2018-12-14 11:00:00,65.04,65.33,64.77,64.77,940494.0,56.6769,56.9296,56.4416,56.4416,940494.0
2018-12-14 11:30:00,64.77,64.93,64.5,64.53,989409.0,56.4416,56.581,56.2063,56.2324,989409.0
2018-12-14 12:00:00,64.54,65.22,64.53,65.22,786323.0,56.2412,56.8337,56.2324,56.8337,786323.0
2018-12-14 12:30:00,65.21,65.24,64.89,65.1,569246.0,56.825,56.8511,56.5461,56.7291,569246.0
2018-12-14 13:00:00,65.09,65.25,64.95,65.16,597449.0,56.7204,56.8599,56.5984,56.7814,597449.0
2018-12-14 13:30:00,65.15,65.15,64.88,64.95,497089.0,56.7727,56.7727,56.5374,56.5984,497089.0
2018-12-14 14:00:00,64.95,65.3,64.9,65.29,608185.0,56.5984,56.9034,56.5549,56.8947,608185.0
2018-12-14 14:30:00,65.29,65.3,65.03,65.26,773150.0,56.8947,56.9034,56.6681,56.8686,773150.0
2018-12-14 15:00:00,65.26,65.45,65.22,65.23,759889.0,56.8686,57.0341,56.8337,56.8424,759889.0
2018-12-14 15:30:00,65.22,65.48,65.14,65.33,2095010.0,56.8337,57.0603,56.764,56.9296,2095010.0
2018-12-17 09:30:00,65.0,65.46,64.4,64.69,1121760.0,56.642,57.0429,56.1192,56.3719,1121760.0
2018-12-17 10:00:00,64.7,64.88,64.55,64.66,792305.0,56.3806,56.5374,56.2499,56.3457,792305.0
2018-12-17 10:30:00,64.65,64.94,64.46,64.94,677864.0,56.337,56.5897,56.1714,56.5897,677864.0
2018-12-17 11:00:00,64.94,65.32,64.9,65.14,818359.0,56.5897,56.9209,56.5549,56.764,818359.0
2018-12-17 11:30:00,65.15,65.46,65.08,65.46,759894.0,56.7727,57.0429,56.7117,57.0429,759894.0
2018-12-17 12:00:00,65.46,65.63,65.29,65.34,538984.0,57.0429,57.191,56.8947,56.9383,538984.0
2018-12-17 12:30:00,65.34,65.38,64.92,65.14,901240.0,56.9383,56.9731,56.5723,56.764,901240.0
2018-12-17 13:00:00,65.14,65.24,64.99,65.09,525885.0,56.764,56.8511,56.6333,56.7204,525885.0
2018-12-17 13:30:00,65.09,65.2,64.74,64.75,666605.0,56.7204,56.8163,56.4154,56.4241,666605.0
2018-12-17 14:00:00,64.74,64.85,64.54,64.57,688247.0,56.4154,56.5113,56.2412,56.2673,688247.0
2018-12-17 14:30:00,64.58,64.86,64.47,64.54,640081.0,56.276,56.52,56.1802,56.2412,640081.0
2018-12-17 15:00:00,64.53,64.68,64.19,64.29,882699.0,56.2324,56.3632,55.9362,56.0233,882699.0
2018-12-17 15:30:00,64.3,64.51,64.07,64.49,2030661.0,56.032,56.215,55.8316,56.1976,2030661.0
2018-12-18 09:30:00,64.77,65.24,64.6,64.61,764748.0,56.4416,56.8511,56.2934,56.3022,764748.0
2018-12-18 10:00:00,64.61,64.81,64.55,64.78,622022.0,56.3022,56.4764,56.2499,56.4503,622022.0
2018-12-18 10:30:00,64.78,64.95,64.56,64.84,533578.0,56.4503,56.5984,56.2586,56.5026,533578.0
2018-12-18 11:00:00,64.84,64.92,64.61,64.7,454995.0,56.5026,56.5723,56.3022,56.3806,454995.0
2018-12-18 11:30:00,64.7,65.13,64.69,65.01,409441.0,56.3806,56.7553,56.3719,56.6507,409441.0
2018-12-18 12:00:00,65.02,65.38,65.0,65.22,442846.0,56.6594,56.9731,56.642,56.8337,442846.0
2018-12-18 12:30:00,65.23,65.39,65.15,65.34,371457.0,56.8424,56.9819,56.7727,56.9383,371457.0
2018-12-18 13:00:00,65.34,65.38,65.19,65.21,322411.0,56.9383,56.9731,56.8076,56.825,322411.0
2018-12-18 13:30:00,65.21,65.31,65.05,65.21,423669.0,56.825,56.9121,56.6856,56.825,423669.0
2018-12-18 14:00:00,65.21,65.39,65.19,65.39,451570.0,56.825,56.9819,56.8076,56.9819,451570.0
2018-12-18 14:30:00,65.39,65.4,64.85,64.85,492977.0,56.9819,56.9906,56.5113,56.5113,492977.0
2018-12-18 15:00:00,64.85,65.04,64.65,64.88,632190.0,56.5113,56.6769,56.337,56.5374,632190.0
2018-12-18 15:30:00,64.88,65.33,64.88,64.91,1373148.0,56.5374,56.9296,56.5374,56.5636,1373148.0
2018-12-19 09:30:00,65.16,65.9,65.0,65.6,940717.0,56.7814,57.4263,56.642,57.1649,940717.0
2018-12-19 10:00:00,65.6,65.69,65.28,65.69,781420.0,57.1649,57.2433,56.886,57.2433,781420.0
2018-12-19 10:30:00,65.68,65.75,65.42,65.51,479442.0,57.2346,57.2956,57.008,57.0864,479442.0
2018-12-19 11:00:00,65.51,65.52,65.05,65.27,424085.0,57.0864,57.0951,56.6856,56.8773,424085.0
2018-12-19 11:30:00,65.27,65.54,65.08,65.49,462966.0,56.8773,57.1126,56.7117,57.069,462966.0
2018-12-19 12:00:00,65.49,65.63,65.45,65.46,356673.0,57.069,57.191,57.0341,57.0429,356673.0
2018-12-19 12:30:00,65.46,65.48,65.28,65.31,404585.0,57.0429,57.0603,56.886,56.9121,404585.0
2018-12-19 13:00:00,65.31,65.35,65.1,65.22,279613.0,56.9121,56.947,56.7291,56.8337,279613.0
2018-12-19 13:30:00,65.22,65.64,65.16,65.64,316193.0,56.8337,57.1997,56.7814,57.1997,316193.0
2018-12-19 14:00:00,65.6,65.77,64.51,65.02,913966.0,57.1649,57.313,56.215,56.6594,913966.0
2018-12-19 14:30:00,65.02,65.21,64.08,64.25,1125211.0,56.6594,56.825,55.8403,55.9884,1125211.0
2018-12-19 15:00:00,64.25,64.26,63.68,63.85,1400363.0,55.9884,55.9972,55.4917,55.6399,1400363.0
2018-12-19 15:30:00,63.85,64.28,63.76,64.05,1785420.0,55.6399,56.0146,55.5614,55.8142,1785420.0
2018-12-20 09:30:00,63.61,63.8,62.84,63.36,1371470.0,55.4307,55.5963,54.7597,55.2129,1371470.0
2018-12-20 10:00:00,63.36,63.55,63.23,63.42,913457.0,55.2129,55.3785,55.0996,55.2652,913457.0
2018-12-20 10:30:00,63.41,63.54,63.14,63.22,799664.0,55.2565,55.3697,55.0212,55.0909,799664.0
2018-12-20 11:00:00,63.21,63.3,62.85,62.94,858162.0,55.0822,55.1606,54.7685,54.8469,858162.0
2018-12-20 11:30:00,62.94,62.95,62.43,62.58,1059745.0,54.8469,54.8556,54.4025,54.5332,1059745.0
2018-12-20 12:00:00,62.59,62.81,62.49,62.78,831501.0,54.5419,54.7336,54.4548,54.7075,831501.0
2018-12-20 12:30:00,62.78,62.84,62.26,62.51,856087.0,54.7075,54.7597,54.2543,54.4722,856087.0
2018-12-20 13:00:00,62.52,62.57,62.31,62.46,625466.0,54.4809,54.5245,54.2979,54.4286,625466.0
2018-12-20 13:30:00,62.46,62.46,62.06,62.06,1107320.0,54.4286,54.4286,54.08,54.08,1107320.0
2018-12-20 14:00:00,62.05,62.06,61.44,62.03,2071759.0,54.0713,54.08,53.5398,54.0539,2071759.0
2018-12-20 14:30:00,62.03,62.72,61.94,62.39,1108698.0,54.0539,54.6552,53.9755,54.3676,1108698.0
2018-12-20 15:00:00,62.39,62.8,62.2,62.58,1307703.0,54.3676,54.7249,54.202,54.5332,1307703.0
2018-12-20 15:30:00,62.59,62.82,62.0,62.15,2991405.0,54.5419,54.7423,54.0278,54.1585,2991405.0
2018-12-21 09:30:00,62.42,62.8,62.14,62.69,3205733.0,54.3938,54.7249,54.1498,54.629,3205733.0
2018-12-21 10:00:00,62.69,63.21,62.45,63.12,889241.0,54.629,55.0822,54.4199,55.0037,889241.0
2018-12-21 10:30:00,63.12,63.19,62.68,62.72,675183.0,55.0037,55.0647,54.6203,54.6552,675183.0
2018-12-21 11:00:00,62.72,62.73,62.31,62.71,775439.0,54.6552,54.6639,54.2979,54.6465,775439.0
2018-12-21 11:30:00,62.71,62.75,62.25,62.29,871360.0,54.6465,54.6813,54.2456,54.2805,871360.0
2018-12-21 12:00:00,62.3,62.38,61.95,61.97,621887.0,54.2892,54.3589,53.9842,54.0016,621887.0
2018-12-21 12:30:00,61.97,62.08,61.7,61.81,902654.0,54.0016,54.0975,53.7663,53.8622,902654.0
2018-12-21 13:00:00,61.82,62.24,61.68,62.09,759567.0,53.8709,54.2369,53.7489,54.1062,759567.0
2018-12-21 13:30:00,62.1,62.36,61.94,62.06,484253.0,54.1149,54.3415,53.9755,54.08,484253.0
2018-12-21 14:00:00,62.06,62.18,61.87,61.94,510601.0,54.08,54.1846,53.9145,53.9755,510601.0
2018-12-21 14:30:00,61.95,62.07,61.77,61.95,444710.0,53.9842,54.0888,53.8273,53.9842,444710.0
2018-12-21 15:00:00,61.94,61.99,61.55,61.59,778335.0,53.9755,54.019,53.6356,53.6705,778335.0
2018-12-21 15:30:00,61.58,61.85,61.38,61.39,2352846.0,53.6618,53.897,53.4875,53.4962,2352846.0
2018-12-24 09:30:00,61.44,61.82,60.9,60.99,754695.0,53.5398,53.8709,53.0692,53.1476,754695.0
2018-12-24 10:00:00,60.99,60.99,60.42,60.89,881926.0,53.1476,53.1476,52.6509,53.0605,881926.0
2018-12-24 10:30:00,60.89,61.5,60.87,61.26,805505.0,53.0605,53.592,53.0431,53.3829,805505.0
2018-12-24 11:00:00,61.26,61.37,60.85,60.87,667008.0,53.3829,53.4788,53.0256,53.0431,667008.0
2018-12-24 11:30:00,60.88,61.11,60.72,60.88,506867.0,53.0518,53.2522,52.9123,53.0518,506867.0
2018-12-24 12:00:00,60.88,61.01,60.56,60.63,564133.0,53.0518,53.1651,52.7729,52.8339,564133.0
2018-12-24 12:30:00,60.63,60.94,60.54,60.6,1086960.0,52.8339,53.1041,52.7555,52.8078,1086960.0
2018-12-26 09:30:00,60.95,61.79,60.67,61.39,1025350.0,53.1128,53.8448,52.8688,53.4962,1025350.0
2018-12-26 10:00:00,61.39,61.7,61.13,61.61,678163.0,53.4962,53.7663,53.2696,53.6879,678163.0
2018-12-26 10:30:00,61.61,61.66,61.18,61.23,605841.0,53.6879,53.7315,53.3132,53.3568,605841.0
2018-12-26 11:00:00,61.24,61.83,61.24,61.8,595895.0,53.3655,53.8796,53.3655,53.8535,595895.0
2018-12-26 11:30:00,61.8,61.97,61.68,61.97,648041.0,53.8535,54.0016,53.7489,54.0016,648041.0
2018-12-26 12:00:00,61.97,62.42,61.95,62.25,745350.0,54.0016,54.3938,53.9842,54.2456,745350.0
2018-12-26 12:30:00,62.26,62.6,62.19,62.46,783996.0,54.2543,54.5506,54.1933,54.4286,783996.0
2018-12-26 13:00:00,62.47,62.5,61.98,62.13,525239.0,54.4373,54.4635,54.0103,54.141,525239.0
2018-12-26 13:30:00,62.12,62.61,62.1,62.54,459449.0,54.1323,54.5593,54.1149,54.4983,459449.0
2018-12-26 14:00:00,62.55,62.55,61.99,62.08,605149.0,54.507,54.507,54.019,54.0975,605149.0
2018-12-26 14:30:00,62.08,62.51,62.07,62.5,552512.0,54.0975,54.4722,54.0888,54.4635,552512.0
2018-12-26 15:00:00,62.49,62.74,62.45,62.71,750307.0,54.4548,54.6726,54.4199,54.6465,750307.0
2018-12-26 15:30:00,62.7,63.23,62.66,63.09,2942783.0,54.6377,55.0996,54.6029,54.9776,2942783.0
2018-12-27 09:30:00,62.58,63.1,62.04,62.31,913386.0,54.5332,54.9863,54.0626,54.2979,913386.0
2018-12-27 10:00:00,62.3,62.53,61.75,62.13,811707.0,54.2892,54.4896,53.8099,54.141,811707.0
2018-12-27 10:30:00,62.12,62.61,62.0,62.41,442486.0,54.1323,54.5593,54.0278,54.385,442486.0
2018-12-27 11:00:00,62.4,62.58,62.2,62.51,410101.0,54.3763,54.5332,54.202,54.4722,410101.0
2018-12-27 11:30:00,62.52,62.68,62.23,62.49,477826.0,54.4809,54.6203,54.2282,54.4548,477826.0
2018-12-27 12:00:00,62.49,62.49,61.91,62.02,385779.0,54.4548,54.4548,53.9493,54.0452,385779.0
2018-12-27 12:30:00,62.02,62.33,61.95,62.2,363152.0,54.0452,54.3153,53.9842,54.202,363152.0
2018-12-27 13:00:00,62.19,62.33,62.04,62.08,313696.0,54.1933,54.3153,54.0626,54.0975,313696.0
2018-12-27 13:30:00,62.07,62.15,61.69,61.89,444742.0,54.0888,54.1585,53.7576,53.9319,444742.0
2018-12-27 14:00:00,61.88,61.9,61.62,61.8,577956.0,53.9232,53.9406,53.6966,53.8535,577956.0
2018-12-27 14:30:00,61.8,62.2,61.62,62.18,542066.0,53.8535,54.202,53.6966,54.1846,542066.0
2018-12-27 15:00:00,62.18,62.8,61.95,62.72,784830.0,54.1846,54.7249,53.9842,54.6552,784830.0
2018-12-27 15:30:00,62.73,63.24,62.57,63.22,2613144.0,54.6639,55.1083,54.5245,55.0909,2613144.0
2018-12-28 09:30:00,63.32,64.03,63.29,64.01,883497.0,55.178,55.7967,55.1519,55.7793,883497.0
2018-12-28 10:00:00,64.0,64.1,63.46,63.49,657476.0,55.7706,55.8577,55.3,55.3262,657476.0
2018-12-28 10:30:00,63.49,63.75,63.23,63.44,437900.0,55.3262,55.5527,55.0996,55.2826,437900.0
2018-12-28 11:00:00,63.45,63.62,63.28,63.44,409788.0,55.2913,55.4394,55.1432,55.2826,409788.0
2018-12-28 11:30:00,63.44,63.63,63.34,63.59,337403.0,55.2826,55.4482,55.1955,55.4133,337403.0
2018-12-28 12:00:00,63.59,63.75,63.39,63.59,338888.0,55.4133,55.5527,55.239,55.4133,338888.0
2018-12-28 12:30:00,63.6,63.82,63.47,63.52,264097.0,55.422,55.6137,55.3087,55.3523,264097.0
2018-12-28 13:00:00,63.52,63.68,63.39,63.43,252326.0,55.3523,55.4917,55.239,55.2739,252326.0
2018-12-28 13:30:00,63.43,63.65,63.31,63.57,262774.0,55.2739,55.4656,55.1693,55.3959,262774.0
2018-12-28 14:00:00,63.57,63.94,63.57,63.7,350488.0,55.3959,55.7183,55.3959,55.5092,350488.0
2018-12-28 14:30:00,63.7,64.12,63.67,64.0,507172.0,55.5092,55.8752,55.483,55.7706,507172.0
2018-12-28 15:00:00,64.0,64.03,63.19,63.3,516880.0,55.7706,55.7967,55.0647,55.1606,516880.0
2018-12-28 15:30:00,63.3,63.53,63.17,63.42,1181856.0,55.1606,55.361,55.0473,55.2652,1181856.0
2018-12-31 09:30:00,63.77,64.25,63.66,64.18,475136.0,55.5702,55.9884,55.4743,55.9274,475136.0
2018-12-31 10:00:00,64.18,64.27,64.05,64.26,325638.0,55.9274,56.0059,55.8142,55.9972,325638.0
2018-12-31 10:30:00,64.26,64.27,64.03,64.15,359945.0,55.9972,56.0059,55.7967,55.9013,359945.0
2018-12-31 11:00:00,64.16,64.24,63.97,64.13,374138.0,55.91,55.9797,55.7444,55.8839,374138.0
2018-12-31 11:30:00,64.13,64.16,63.88,64.13,307828.0,55.8839,55.91,55.666,55.8839,307828.0
2018-12-31 12:00:00,64.14,64.28,64.05,64.28,322470.0,55.8926,56.0146,55.8142,56.0146,322470.0
2018-12-31 12:30:00,64.29,64.41,64.21,64.39,229481.0,56.0233,56.1279,55.9536,56.1104,229481.0
2018-12-31 13:00:00,64.4,64.58,64.34,64.58,293551.0,56.1192,56.276,56.0669,56.276,293551.0
2018-12-31 13:30:00,64.58,64.61,64.29,64.39,309695.0,56.276,56.3022,56.0233,56.1104,309695.0
2018-12-31 14:00:00,64.39,64.44,64.17,64.21,449766.0,56.1104,56.154,55.9187,55.9536,449766.0
2018-12-31 14:30:00,64.21,64.43,64.15,64.28,306424.0,55.9536,56.1453,55.9013,56.0146,306424.0
2018-12-31 15:00:00,64.28,64.39,64.13,64.19,371139.0,56.0146,56.1104,55.8839,55.9362,371139.0
2018-12-31 15:30:00,64.21,64.44,63.99,64.44,1425494.0,55.9536,56.154,55.7619,56.154,1425494.0
2019-01-02 09:30:00,63.68,63.98,63.5,63.62,726602.0,55.4917,55.7532,55.3349,55.4394,726602.0
2019-01-02 10:00:00,63.61,63.8,63.21,63.22,579222.0,55.4307,55.5963,55.0822,55.0909,579222.0
2019-01-02 10:30:00,63.23,63.53,63.2,63.47,384968.0,55.0996,55.361,55.0735,55.3087,384968.0
2019-01-02 11:00:00,63.48,63.73,63.43,63.52,506453.0,55.3175,55.5353,55.2739,55.3523,506453.0
2019-01-02 11:30:00,63.51,63.64,63.34,63.35,410546.0,55.3436,55.4569,55.1955,55.2042,410546.0
2019-01-02 12:00:00,63.35,63.53,63.32,63.51,357841.0,55.2042,55.361,55.178,55.3436,357841.0
2019-01-02 12:30:00,63.51,63.76,63.5,63.72,462878.0,55.3436,55.5614,55.3349,55.5266,462878.0
2019-01-02 13:00:00,63.72,64.18,63.68,64.11,493612.0,55.5266,55.9274,55.4917,55.8664,493612.0
2019-01-02 13:30:00,64.12,64.3,64.1,64.23,441752.0,55.8752,56.032,55.8577,55.971,441752.0
2019-01-02 14:00:00,64.23,64.28,63.96,64.06,346517.0,55.971,56.0146,55.7357,55.8229,346517.0
2019-01-02 14:30:00,64.07,64.31,64.03,64.11,634188.0,55.8316,56.0407,55.7967,55.8664,634188.0
2019-01-02 15:00:00,64.12,64.23,64.01,64.13,1083100.0,55.8752,55.971,55.7793,55.8839,1083100.0
2019-01-02 15:30:00,64.13,64.37,63.91,64.32,1251263.0,55.8839,56.093,55.6922,56.0494,1251263.0
2019-01-03 09:30:00,63.46,63.72,61.99,62.2,1947135.0,55.3,55.5266,54.019,54.202,1947135.0
2019-01-03 10:00:00,62.18,62.24,61.68,62.03,1100879.0,54.1846,54.2369,53.7489,54.0539,1100879.0
2019-01-03 10:30:00,62.03,62.14,61.5,61.86,884961.0,54.0539,54.1498,53.592,53.9058,884961.0
2019-01-03 11:00:00,61.87,62.09,61.68,61.95,812018.0,53.9145,54.1062,53.7489,53.9842,812018.0
2019-01-03 11:30:00,61.96,62.38,61.83,62.17,582313.0,53.9929,54.3589,53.8796,54.1759,582313.0
2019-01-03 12:00:00,62.16,62.17,61.78,61.94,524775.0,54.1672,54.1759,53.836,53.9755,524775.0
2019-01-03 12:30:00,61.95,62.15,61.83,62.13,374858.0,53.9842,54.1585,53.8796,54.141,374858.0
2019-01-03 13:00:00,62.13,62.14,61.49,61.8,556155.0,54.141,54.1498,53.5833,53.8535,556155.0
2019-01-03 13:30:00,61.8,62.06,61.71,61.82,535461.0,53.8535,54.08,53.775,53.8709,535461.0
2019-01-03 14:00:00,61.81,62.25,61.73,62.21,999376.0,53.8622,54.2456,53.7925,54.2108,999376.0
2019-01-03 14:30:00,62.21,62.27,61.68,61.71,615291.0,54.2108,54.263,53.7489,53.775,615291.0
2019-01-03 15:00:00,61.7,61.76,61.53,61.66,712589.0,53.7663,53.8186,53.6182,53.7315,712589.0
2019-01-03 15:30:00,61.65,61.78,61.39,61.49,1996363.0,53.7228,53.836,53.4962,53.5833,1996363.0
2019-01-04 09:30:00,62.4,63.06,62.08,62.95,1077121.0,54.3763,54.9515,54.0975,54.8556,1077121.0
2019-01-04 10:00:00,62.96,63.52,62.83,63.51,933380.0,54.8643,55.3523,54.751,55.3436,933380.0
2019-01-04 10:30:00,63.51,63.57,63.32,63.55,921176.0,55.3436,55.3959,55.178,55.3785,921176.0
2019-01-04 11:00:00,63.55,63.81,63.49,63.6,630145.0,55.3785,55.605,55.3262,55.422,630145.0
2019-01-04 11:30:00,63.59,63.96,63.52,63.9,680762.0,55.4133,55.7357,55.3523,55.6834,680762.0
2019-01-04 12:00:00,63.91,63.99,63.68,63.95,553341.0,55.6922,55.7619,55.4917,55.727,553341.0
2019-01-04 12:30:00,63.95,64.17,63.88,64.09,427182.0,55.727,55.9187,55.666,55.849,427182.0
2019-01-04 13:00:00,64.11,64.25,63.97,64.0,457948.0,55.8664,55.9884,55.7444,55.7706,457948.0
2019-01-04 13:30:00,64.0,64.03,63.68,63.76,501986.0,55.7706,55.7967,55.4917,55.5614,501986.0
2019-01-04 14:00:00,63.76,63.77,63.53,63.63,546487.0,55.5614,55.5702,55.361,55.4482,546487.0
2019-01-04 14:30:00,63.63,63.83,63.43,63.47,497420.0,55.4482,55.6224,55.2739,55.3087,497420.0
2019-01-04 15:00:00,63.48,63.73,63.42,63.48,644913.0,55.3175,55.5353,55.2652,55.3175,644913.0
2019-01-04 15:30:00,63.47,63.61,63.4,63.57,1522474.0,55.3087,55.4307,55.2477,55.3959,1522474.0
2019-01-07 09:30:00,63.34,63.49,62.74,62.95,1105087.0,55.1955,55.3262,54.6726,54.8556,1105087.0
2019-01-07 10:00:00,62.94,63.52,62.86,63.5,951580.0,54.8469,55.3523,54.7772,55.3349,951580.0
2019-01-07 10:30:00,63.49,63.96,63.49,63.8,579561.0,55.3262,55.7357,55.3262,55.5963,579561.0
2019-01-07 11:00:00,63.8,63.92,63.57,63.72,957296.0,55.5963,55.7009,55.3959,55.5266,957296.0
2019-01-07 11:30:00,63.73,64.08,63.72,64.06,633283.0,55.5353,55.8403,55.5266,55.8229,633283.0
2019-01-07 12:00:00,64.06,64.24,64.04,64.14,373799.0,55.8229,55.9797,55.8054,55.8926,373799.0
2019-01-07 12:30:00,64.13,64.23,64.01,64.08,323677.0,55.8839,55.971,55.7793,55.8403,323677.0
2019-01-07 13:00:00,64.08,64.23,64.08,64.2,313325.0,55.8403,55.971,55.8403,55.9449,313325.0
2019-01-07 13:30:00,64.2,64.2,63.84,63.96,442794.0,55.9449,55.9449,55.6312,55.7357,442794.0
2019-01-07 14:00:00,63.96,64.05,63.64,63.75,508804.0,55.7357,55.8142,55.4569,55.5527,508804.0
2019-01-07 14:30:00,63.74,63.86,63.58,63.6,362633.0,55.544,55.6486,55.4046,55.422,362633.0
2019-01-07 15:00:00,63.6,63.8,63.58,63.75,497003.0,55.422,55.5963,55.4046,55.5527,497003.0
2019-01-07 15:30:00,63.75,63.83,63.52,63.57,1019369.0,55.5527,55.6224,55.3523,55.3959,1019369.0
2019-01-08 09:30:00,63.94,64.29,63.56,63.77,702619.0,55.7183,56.0233,55.3872,55.5702,702619.0
2019-01-08 10:00:00,63.77,63.93,63.36,63.41,634827.0,55.5702,55.7096,55.2129,55.2565,634827.0
2019-01-08 10:30:00,63.42,63.44,63.18,63.31,385776.0,55.2652,55.2826,55.056,55.1693,385776.0
2019-01-08 11:00:00,63.31,63.46,63.11,63.12,402122.0,55.1693,55.3,54.995,55.0037,402122.0
2019-01-08 11:30:00,63.12,63.35,63.05,63.33,414259.0,55.0037,55.2042,54.9427,55.1867,414259.0
2019-01-08 12:00:00,63.34,63.42,63.17,63.41,373010.0,55.1955,55.2652,55.0473,55.2565,373010.0
2019-01-08 12:30:00,63.4,63.51,63.25,63.35,344343.0,55.2477,55.3436,55.117,55.2042,344343.0
2019-01-08 13:00:00,63.35,63.57,63.3,63.54,269493.0,55.2042,55.3959,55.1606,55.3697,269493.0
2019-01-08 13:30:00,63.54,63.69,63.43,63.58,348733.0,55.3697,55.5004,55.2739,55.4046,348733.0
2019-01-08 14:00:00,63.58,63.64,63.48,63.5,344714.0,55.4046,55.4569,55.3175,55.3349,344714.0
2019-01-08 14:30:00,63.5,63.74,63.47,63.66,432518.0,55.3349,55.544,55.3087,55.4743,432518.0
2019-01-08 15:00:00,63.65,63.75,63.48,63.75,526542.0,55.4656,55.5527,55.3175,55.5527,526542.0
2019-01-08 15:30:00,63.75,63.88,63.58,63.58,2308806.0,55.5527,55.666,55.4046,55.4046,2308806.0
2019-01-09 09:30:00,63.62,63.7,62.95,63.42,1388364.0,55.4394,55.5092,54.8556,55.2652,1388364.0
2019-01-09 10:00:00,63.43,63.64,63.19,63.58,1128185.0,55.2739,55.4569,55.0647,55.4046,1128185.0
2019-01-09 10:30:00,63.58,63.64,63.37,63.5,984755.0,55.4046,55.4569,55.2216,55.3349,984755.0
2019-01-09 11:00:00,63.5,63.73,63.44,63.7,1027792.0,55.3349,55.5353,55.2826,55.5092,1027792.0
2019-01-09 11:30:00,63.7,63.92,63.65,63.73,587395.0,55.5092,55.7009,55.4656,55.5353,587395.0
2019-01-09 12:00:00,63.73,63.89,63.67,63.68,370254.0,55.5353,55.6747,55.483,55.4917,370254.0
2019-01-09 12:30:00,63.69,64.04,63.68,63.91,588136.0,55.5004,55.8054,55.4917,55.6922,588136.0
2019-01-09 13:00:00,63.92,63.94,63.74,63.86,346347.0,55.7009,55.7183,55.544,55.6486,346347.0
2019-01-09 13:30:00,63.87,64.0,63.79,63.92,493727.0,55.6573,55.7706,55.5876,55.7009,493727.0
2019-01-09 14:00:00,63.92,63.97,63.65,63.77,622691.0,55.7009,55.7444,55.4656,55.5702,622691.0
2019-01-09 14:30:00,63.77,64.01,63.71,63.88,550104.0,55.5702,55.7793,55.5179,55.666,550104.0
2019-01-09 15:00:00,63.88,63.93,63.77,63.81,512437.0,55.666,55.7096,55.5702,55.605,512437.0
2019-01-09 15:30:00,63.82,63.89,63.61,63.89,1926074.0,55.6137,55.6747,55.4307,55.6747,1926074.0
2019-01-10 09:30:00,63.61,63.76,63.24,63.46,504297.0,55.4307,55.5614,55.1083,55.3,504297.0
2019-01-10 10:00:00,63.45,64.12,63.38,64.09,602856.0,55.2913,55.8752,55.2303,55.849,602856.0
2019-01-10 10:30:00,64.09,64.18,63.99,64.07,528301.0,55.849,55.9274,55.7619,55.8316,528301.0
2019-01-10 11:00:00,64.08,64.28,63.94,64.14,571238.0,55.8403,56.0146,55.7183,55.8926,571238.0
2019-01-10 11:30:00,64.14,64.39,64.11,64.29,526176.0,55.8926,56.1104,55.8664,56.0233,526176.0
2019-01-10 12:00:00,64.3,64.31,64.13,64.28,516598.0,56.032,56.0407,55.8839,56.0146,516598.0
2019-01-10 12:30:00,64.28,64.37,64.19,64.34,607002.0,56.0146,56.093,55.9362,56.0669,607002.0
2019-01-10 13:00:00,64.34,64.36,64.11,64.33,415673.0,56.0669,56.0843,55.8664,56.0582,415673.0
2019-01-10 13:30:00,64.34,64.36,64.13,64.19,362897.0,56.0669,56.0843,55.8839,55.9362,362897.0
2019-01-10 14:00:00,64.19,64.3,64.16,64.28,584183.0,55.9362,56.032,55.91,56.0146,584183.0
2019-01-10 14:30:00,64.28,64.3,64.1,64.2,435810.0,56.0146,56.032,55.8577,55.9449,435810.0
2019-01-10 15:00:00,64.2,64.34,64.18,64.3,585305.0,55.9449,56.0669,55.9274,56.032,585305.0
2019-01-10 15:30:00,64.3,64.37,64.15,64.18,1425362.0,56.032,56.093,55.9013,55.9274,1425362.0
2019-01-11 09:30:00,62.25,62.84,61.67,62.46,1757236.0,54.2456,54.7597,53.7402,54.4286,1757236.0
2019-01-11 10:00:00,62.45,62.63,62.26,62.58,1000366.0,54.4199,54.5767,54.2543,54.5332,1000366.0
2019-01-11 10:30:00,62.59,63.4,62.55,63.23,1132317.0,54.5419,55.2477,54.507,55.0996,1132317.0
2019-01-11 11:00:00,63.23,63.38,63.09,63.12,668645.0,55.0996,55.2303,54.9776,55.0037,668645.0
2019-01-11 11:30:00,63.11,63.38,63.1,63.29,528519.0,54.995,55.2303,54.9863,55.1519,528519.0
2019-01-11 12:00:00,63.29,63.32,62.97,63.03,412392.0,55.1519,55.178,54.873,54.9253,412392.0
2019-01-11 12:30:00,63.03,63.05,62.8,62.85,503765.0,54.9253,54.9427,54.7249,54.7685,503765.0
2019-01-11 13:00:00,62.85,62.99,62.78,62.82,420027.0,54.7685,54.8905,54.7075,54.7423,420027.0
2019-01-11 13:30:00,62.82,63.0,62.8,62.95,363963.0,54.7423,54.8992,54.7249,54.8556,363963.0
2019-01-11 14:00:00,62.96,63.19,62.91,63.17,325142.0,54.8643,55.0647,54.8207,55.0473,325142.0
2019-01-11 14:30:00,63.18,63.27,63.14,63.16,370812.0,55.056,55.1345,55.0212,55.0386,370812.0
2019-01-11 15:00:00,63.17,63.28,63.12,63.22,658505.0,55.0473,55.1432,55.0037,55.0909,658505.0
2019-01-11 15:30:00,63.22,63.84,63.21,63.8,2992094.0,55.0909,55.6312,55.0822,55.5963,2992094.0
2019-01-14 09:30:00,63.35,63.66,62.98,63.6,1125672.0,55.2042,55.4743,54.8817,55.422,1125672.0
2019-01-14 10:00:00,63.6,63.77,63.4,63.67,509854.0,55.422,55.5702,55.2477,55.483,509854.0
2019-01-14 10:30:00,63.66,64.02,63.65,63.98,675713.0,55.4743,55.788,55.4656,55.7532,675713.0
2019-01-14 11:00:00,63.98,64.06,63.87,63.87,531523.0,55.7532,55.8229,55.6573,55.6573,531523.0
2019-01-14 11:30:00,63.87,63.9,63.68,63.81,373791.0,55.6573,55.6834,55.4917,55.605,373791.0
2019-01-14 12:00:00,63.81,63.84,63.73,63.74,296029.0,55.605,55.6312,55.5353,55.544,296029.0
2019-01-14 12:30:00,63.74,63.87,63.61,63.67,620460.0,55.544,55.6573,55.4307,55.483,620460.0
2019-01-14 13:00:00,63.66,63.67,63.59,63.61,334941.0,55.4743,55.483,55.4133,55.4307,334941.0
2019-01-14 13:30:00,63.61,63.66,63.48,63.49,360934.0,55.4307,55.4743,55.3175,55.3262,360934.0
2019-01-14 14:00:00,63.49,63.6,63.42,63.44,285886.0,55.3262,55.422,55.2652,55.2826,285886.0
2019-01-14 14:30:00,63.43,63.54,63.37,63.53,453121.0,55.2739,55.3697,55.2216,55.361,453121.0
2019-01-14 15:00:00,63.54,63.61,63.41,63.55,465091.0,55.3697,55.4307,55.2565,55.3785,465091.0
2019-01-14 15:30:00,63.54,63.6,63.35,63.37,1070350.0,55.3697,55.422,55.2042,55.2216,1070350.0
2019-01-15 09:30:00,63.58,64.45,63.45,64.35,964913.0,55.4046,56.1627,55.2913,56.0756,964913.0
2019-01-15 10:00:00,64.35,64.63,63.94,63.95,850362.0,56.0756,56.3196,55.7183,55.727,850362.0
2019-01-15 10:30:00,63.96,64.17,63.87,64.12,472046.0,55.7357,55.9187,55.6573,55.8752,472046.0
2019-01-15 11:00:00,64.12,64.13,64.01,64.03,495784.0,55.8752,55.8839,55.7793,55.7967,495784.0
2019-01-15 11:30:00,64.03,64.29,63.92,64.25,459816.0,55.7967,56.0233,55.7009,55.9884,459816.0
2019-01-15 12:00:00,64.24,64.48,64.23,64.46,309135.0,55.9797,56.1889,55.971,56.1714,309135.0
2019-01-15 12:30:00,64.46,64.48,64.37,64.44,290389.0,56.1714,56.1889,56.093,56.154,290389.0
2019-01-15 13:00:00,64.45,64.48,64.32,64.34,275434.0,56.1627,56.1889,56.0494,56.0669,275434.0
2019-01-15 13:30:00,64.34,64.41,64.31,64.37,271963.0,56.0669,56.1279,56.0407,56.093,271963.0
2019-01-15 14:00:00,64.37,64.45,64.07,64.08,329198.0,56.093,56.1627,55.8316,55.8403,329198.0
2019-01-15 14:30:00,64.07,64.1,63.92,64.02,286910.0,55.8316,55.8577,55.7009,55.788,286910.0
2019-01-15 15:00:00,64.01,64.15,64.01,64.08,254890.0,55.7793,55.9013,55.7793,55.8403,254890.0
2019-01-15 15:30:00,64.07,64.2,63.99,64.07,870641.0,55.8316,55.9449,55.7619,55.8316,870641.0
2019-01-16 09:30:00,64.15,64.58,64.08,64.54,502605.0,55.9013,56.276,55.8403,56.2412,502605.0
2019-01-16 10:00:00,64.54,64.68,64.48,64.63,349263.0,56.2412,56.3632,56.1889,56.3196,349263.0
2019-01-16 10:30:00,64.63,64.76,64.58,64.68,393416.0,56.3196,56.4329,56.276,56.3632,393416.0
2019-01-16 11:00:00,64.67,64.82,64.55,64.76,491599.0,56.3544,56.4851,56.2499,56.4329,491599.0
2019-01-16 11:30:00,64.75,64.82,64.53,64.55,403043.0,56.4241,56.4851,56.2324,56.2499,403043.0
2019-01-16 12:00:00,64.55,64.62,64.46,64.46,266146.0,56.2499,56.3109,56.1714,56.1714,266146.0
2019-01-16 12:30:00,64.46,64.5,64.31,64.41,261955.0,56.1714,56.2063,56.0407,56.1279,261955.0
2019-01-16 13:00:00,64.4,64.4,63.93,63.96,369278.0,56.1192,56.1192,55.7096,55.7357,369278.0
2019-01-16 13:30:00,63.96,64.03,63.89,64.0,285205.0,55.7357,55.7967,55.6747,55.7706,285205.0
2019-01-16 14:00:00,64.01,64.17,64.01,64.06,354894.0,55.7793,55.9187,55.7793,55.8229,354894.0
2019-01-16 14:30:00,64.06,64.1,63.92,63.99,365545.0,55.8229,55.8577,55.7009,55.7619,365545.0
2019-01-16 15:00:00,63.99,64.09,63.98,64.01,290373.0,55.7619,55.849,55.7532,55.7793,290373.0
2019-01-16 15:30:00,64.02,64.02,63.75,63.77,1156264.0,55.788,55.788,55.5527,55.5702,1156264.0
2019-01-17 09:30:00,63.68,64.27,63.6,64.14,624136.0,55.4917,56.0059,55.422,55.8926,624136.0
2019-01-17 10:00:00,64.14,64.36,64.14,64.3,427050.0,55.8926,56.0843,55.8926,56.032,427050.0
2019-01-17 10:30:00,64.3,64.32,64.04,64.22,403253.0,56.032,56.0494,55.8054,55.9623,403253.0
2019-01-17 11:00:00,64.22,64.3,64.18,64.28,287652.0,55.9623,56.032,55.9274,56.0146,287652.0
2019-01-17 11:30:00,64.28,64.28,64.11,64.14,288590.0,56.0146,56.0146,55.8664,55.8926,288590.0
2019-01-17 12:00:00,64.14,64.14,63.99,64.07,231617.0,55.8926,55.8926,55.7619,55.8316,231617.0
2019-01-17 12:30:00,64.07,64.1,63.86,63.89,206911.0,55.8316,55.8577,55.6486,55.6747,206911.0
2019-01-17 13:00:00,63.89,63.93,63.83,63.92,260918.0,55.6747,55.7096,55.6224,55.7009,260918.0
2019-01-17 13:30:00,63.92,64.04,63.91,64.04,239011.0,55.7009,55.8054,55.6922,55.8054,239011.0
2019-01-17 14:00:00,64.03,64.08,63.98,64.04,272474.0,55.7967,55.8403,55.7532,55.8054,272474.0
2019-01-17 14:30:00,64.03,64.39,63.99,64.16,768738.0,55.7967,56.1104,55.7619,55.91,768738.0
2019-01-17 15:00:00,64.18,64.27,64.08,64.22,515941.0,55.9274,56.0059,55.8403,55.9623,515941.0
2019-01-17 15:30:00,64.22,64.29,64.07,64.27,988584.0,55.9623,56.0233,55.8316,56.0059,988584.0
2019-01-18 09:30:00,64.81,64.81,64.12,64.12,1378645.0,56.4764,56.4764,55.8752,55.8752,1378645.0
2019-01-18 10:00:00,64.12,64.17,63.89,63.92,704979.0,55.8752,55.9187,55.6747,55.7009,704979.0
2019-01-18 10:30:00,63.92,64.12,63.86,63.9,550113.0,55.7009,55.8752,55.6486,55.6834,550113.0
2019-01-18 11:00:00,63.9,64.27,63.87,64.24,542621.0,55.6834,56.0059,55.6573,55.9797,542621.0
2019-01-18 11:30:00,64.25,64.33,64.16,64.31,325103.0,55.9884,56.0582,55.91,56.0407,325103.0
2019-01-18 12:00:00,64.31,64.51,64.18,64.45,502923.0,56.0407,56.215,55.9274,56.1627,502923.0
2019-01-18 12:30:00,64.46,64.63,64.4,64.58,316041.0,56.1714,56.3196,56.1192,56.276,316041.0
2019-01-18 13:00:00,64.58,64.6,64.44,64.48,236283.0,56.276,56.2934,56.154,56.1889,236283.0
2019-01-18 13:30:00,64.48,64.57,64.42,64.56,238625.0,56.1889,56.2673,56.1366,56.2586,238625.0
2019-01-18 14:00:00,64.57,64.6,64.49,64.57,291902.0,56.2673,56.2934,56.1976,56.2673,291902.0
2019-01-18 14:30:00,64.56,64.6,64.43,64.57,348250.0,56.2586,56.2934,56.1453,56.2673,348250.0
2019-01-18 15:00:00,64.57,64.58,64.43,64.51,386299.0,56.2673,56.276,56.1453,56.215,386299.0
2019-01-18 15:30:00,64.52,64.76,64.42,64.71,1382137.0,56.2237,56.4329,56.1366,56.3893,1382137.0
2019-01-22 09:30:00,64.91,66.21,64.75,65.73,2532302.0,56.5636,57.6964,56.4241,57.2781,2532302.0
2019-01-22 10:00:00,65.73,65.98,65.59,65.76,899732.0,57.2781,57.496,57.1561,57.3043,899732.0
2019-01-22 10:30:00,65.77,66.05,65.74,66.02,715310.0,57.313,57.557,57.2869,57.5308,715310.0
2019-01-22 11:00:00,66.02,66.09,65.82,65.98,595018.0,57.5308,57.5918,57.3566,57.496,595018.0
2019-01-22 11:30:00,65.98,66.09,65.54,65.57,645594.0,57.496,57.5918,57.1126,57.1387,645594.0
2019-01-22 12:00:00,65.57,65.72,65.51,65.67,782327.0,57.1387,57.2694,57.0864,57.2259,782327.0
2019-01-22 12:30:00,65.67,65.71,65.52,65.69,834867.0,57.2259,57.2607,57.0951,57.2433,834867.0
2019-01-22 13:00:00,65.69,65.7,65.29,65.42,588835.0,57.2433,57.252,56.8947,57.008,588835.0
2019-01-22 13:30:00,65.41,65.45,65.31,65.36,360095.0,56.9993,57.0341,56.9121,56.9557,360095.0
2019-01-22 14:00:00,65.36,65.36,65.11,65.17,537952.0,56.9557,56.9557,56.7379,56.7901,537952.0
2019-01-22 14:30:00,65.17,65.25,64.95,65.05,554493.0,56.7901,56.8599,56.5984,56.6856,554493.0
2019-01-22 15:00:00,65.05,65.21,64.88,65.2,720481.0,56.6856,56.825,56.5374,56.8163,720481.0
2019-01-22 15:30:00,65.2,65.49,65.04,65.49,1733540.0,56.8163,57.069,56.6769,57.069,1733540.0
2019-01-23 09:30:00,65.88,66.7,65.81,66.46,1383518.0,57.4088,58.1234,57.3478,57.9143,1383518.0
2019-01-23 10:00:00,66.47,66.53,66.18,66.27,636222.0,57.923,57.9753,57.6703,57.7487,636222.0
2019-01-23 10:30:00,66.27,66.4,66.16,66.4,543106.0,57.7487,57.862,57.6528,57.862,543106.0
2019-01-23 11:00:00,66.4,66.51,66.32,66.43,487853.0,57.862,57.9578,57.7923,57.8881,487853.0
2019-01-23 11:30:00,66.43,66.44,66.1,66.13,521353.0,57.8881,57.8968,57.6006,57.6267,521353.0
2019-01-23 12:00:00,66.13,66.22,65.96,66.12,495295.0,57.6267,57.7051,57.4786,57.618,495295.0
2019-01-23 12:30:00,66.12,66.32,66.11,66.25,437583.0,57.618,57.7923,57.6093,57.7313,437583.0
2019-01-23 13:00:00,66.26,66.27,66.04,66.16,420844.0,57.74,57.7487,57.5483,57.6528,420844.0
2019-01-23 13:30:00,66.15,66.4,66.15,66.35,426387.0,57.6441,57.862,57.6441,57.8184,426387.0
2019-01-23 14:00:00,66.35,66.46,66.18,66.36,500694.0,57.8184,57.9143,57.6703,57.8271,500694.0
2019-01-23 14:30:00,66.36,66.37,66.1,66.27,563026.0,57.8271,57.8358,57.6006,57.7487,563026.0
2019-01-23 15:00:00,66.27,66.56,66.25,66.48,672620.0,57.7487,58.0014,57.7313,57.9317,672620.0
2019-01-23 15:30:00,66.48,66.5,66.24,66.44,1707794.0,57.9317,57.9491,57.7226,57.8968,1707794.0
2019-01-24 09:30:00,66.61,66.76,65.55,65.81,1491026.0,58.045,58.1757,57.1213,57.3478,1491026.0
2019-01-24 10:00:00,65.81,65.86,65.62,65.67,1156562.0,57.3478,57.3914,57.1823,57.2259,1156562.0
2019-01-24 10:30:00,65.66,65.75,65.42,65.44,1009813.0,57.2171,57.2956,57.008,57.0254,1009813.0
2019-01-24 11:00:00,65.44,65.6,65.38,65.47,883133.0,57.0254,57.1649,56.9731,57.0516,883133.0
2019-01-24 11:30:00,65.47,65.76,65.43,65.56,775794.0,57.0516,57.3043,57.0167,57.13,775794.0
2019-01-24 12:00:00,65.57,65.57,65.35,65.36,563450.0,57.1387,57.1387,56.947,56.9557,563450.0
2019-01-24 12:30:00,65.36,65.5,65.19,65.41,1223073.0,56.9557,57.0777,56.8076,56.9993,1223073.0
2019-01-24 13:00:00,65.41,65.73,65.4,65.67,873863.0,56.9993,57.2781,56.9906,57.2259,873863.0
2019-01-24 13:30:00,65.67,65.8,65.6,65.63,772703.0,57.2259,57.3391,57.1649,57.191,772703.0
2019-01-24 14:00:00,65.64,65.64,65.41,65.42,628793.0,57.1997,57.1997,56.9993,57.008,628793.0
2019-01-24 14:30:00,65.41,65.5,65.24,65.26,1264626.0,56.9993,57.0777,56.8511,56.8686,1264626.0
2019-01-24 15:00:00,65.26,65.35,65.17,65.18,1592656.0,56.8686,56.947,56.7901,56.7989,1592656.0
2019-01-24 15:30:00,65.18,65.29,62.93,63.88,5238605.0,56.7989,56.8947,54.8382,55.666,5238605.0
2019-01-25 09:30:00,67.01,67.69,66.1,67.34,4209705.0,58.3935,58.9861,57.6006,58.6811,4209705.0
2019-01-25 10:00:00,67.34,67.41,66.76,66.9,1657923.0,58.6811,58.7421,58.1757,58.2977,1657923.0
2019-01-25 10:30:00,66.91,67.45,66.9,67.37,1132689.0,58.3064,58.777,58.2977,58.7073,1132689.0
2019-01-25 11:00:00,67.37,67.49,66.97,67.24,1174272.0,58.7073,58.8118,58.3587,58.594,1174272.0
2019-01-25 11:30:00,67.24,67.31,66.87,66.96,713442.0,58.594,58.655,58.2716,58.35,713442.0
2019-01-25 12:00:00,66.97,67.11,66.64,66.68,591409.0,58.3587,58.4807,58.0711,58.106,591409.0
2019-01-25 12:30:00,66.69,66.72,66.34,66.48,667790.0,58.1147,58.1408,57.8097,57.9317,667790.0
2019-01-25 13:00:00,66.49,66.8,66.38,66.79,678526.0,57.9404,58.2106,57.8446,58.2018,678526.0
2019-01-25 13:30:00,66.78,66.88,66.49,66.66,547172.0,58.1931,58.2803,57.9404,58.0886,547172.0
2019-01-25 14:00:00,66.65,66.79,66.56,66.69,573580.0,58.0798,58.2018,58.0014,58.1147,573580.0
2019-01-25 14:30:00,66.69,67.18,66.49,67.07,1200658.0,58.1147,58.5417,57.9404,58.4458,1200658.0
2019-01-25 15:00:00,67.08,67.17,66.76,66.95,1005900.0,58.4545,58.533,58.1757,58.3413,1005900.0
2019-01-25 15:30:00,66.95,67.11,66.73,67.1,3124562.0,58.3413,58.4807,58.1496,58.472,3124562.0
2019-01-28 09:30:00,66.37,66.55,65.95,66.33,1478942.0,57.8358,57.9927,57.4698,57.801,1478942.0
2019-01-28 10:00:00,66.31,66.96,66.29,66.83,915983.0,57.7836,58.35,57.7661,58.2367,915983.0
2019-01-28 10:30:00,66.83,66.87,66.28,66.32,616972.0,58.2367,58.2716,57.7574,57.7923,616972.0
2019-01-28 11:00:00,66.31,66.36,66.12,66.28,659772.0,57.7836,57.8271,57.618,57.7574,659772.0
2019-01-28 11:30:00,66.28,66.36,65.91,65.97,557817.0,57.7574,57.8271,57.435,57.4873,557817.0
2019-01-28 12:00:00,65.97,66.24,65.93,66.2,470379.0,57.4873,57.7226,57.4524,57.6877,470379.0
2019-01-28 12:30:00,66.21,66.53,66.2,66.39,446990.0,57.6964,57.9753,57.6877,57.8533,446990.0
2019-01-28 13:00:00,66.4,66.66,66.37,66.65,339901.0,57.862,58.0886,57.8358,58.0798,339901.0
2019-01-28 13:30:00,66.65,66.84,66.62,66.72,397103.0,58.0798,58.2454,58.0537,58.1408,397103.0
2019-01-28 14:00:00,66.72,66.77,66.61,66.68,575048.0,58.1408,58.1844,58.045,58.106,575048.0
2019-01-28 14:30:00,66.68,66.87,66.58,66.81,371625.0,58.106,58.2716,58.0188,58.2193,371625.0
2019-01-28 15:00:00,66.81,66.84,66.67,66.76,377862.0,58.2193,58.2454,58.0973,58.1757,377862.0
2019-01-28 15:30:00,66.76,66.93,66.64,66.91,1169543.0,58.1757,58.3238,58.0711,58.3064,1169543.0
2019-01-29 09:30:00,67.0,67.5,67.0,67.3,1447173.0,58.3848,58.8205,58.3848,58.6463,1447173.0
2019-01-29 10:00:00,67.31,67.33,66.67,66.81,753174.0,58.655,58.6724,58.0973,58.2193,753174.0
2019-01-29 10:30:00,66.81,66.82,66.2,66.29,663138.0,58.2193,58.228,57.6877,57.7661,663138.0
2019-01-29 11:00:00,66.29,66.76,66.26,66.73,443752.0,57.7661,58.1757,57.74,58.1496,443752.0
2019-01-29 11:30:00,66.74,66.87,66.59,66.6,572544.0,58.1583,58.2716,58.0276,58.0363,572544.0
2019-01-29 12:00:00,66.59,66.99,66.59,66.93,429256.0,58.0276,58.3761,58.0276,58.3238,429256.0
2019-01-29 12:30:00,66.93,67.02,66.84,66.91,311258.0,58.3238,58.4023,58.2454,58.3064,311258.0
2019-01-29 13:00:00,66.92,67.06,66.87,67.06,260944.0,58.3151,58.4371,58.2716,58.4371,260944.0
2019-01-29 13:30:00,67.06,67.16,66.98,67.09,282256.0,58.4371,58.5243,58.3674,58.4633,282256.0
2019-01-29 14:00:00,67.1,67.16,66.97,67.14,437966.0,58.472,58.5243,58.3587,58.5068,437966.0
2019-01-29 14:30:00,67.14,67.15,66.91,66.93,362864.0,58.5068,58.5155,58.3064,58.3238,362864.0
2019-01-29 15:00:00,66.93,67.15,66.91,67.09,417670.0,58.3238,58.5155,58.3064,58.4633,417670.0
2019-01-29 15:30:00,67.09,67.13,66.77,67.02,1351156.0,58.4633,58.4981,58.1844,58.4023,1351156.0
2019-01-30 09:30:00,67.1,67.95,67.05,67.75,1756637.0,58.472,59.2127,58.4284,59.0384,1756637.0
2019-01-30 10:00:00,67.75,67.81,67.55,67.69,822822.0,59.0384,59.0907,58.8641,58.9861,822822.0
2019-01-30 10:30:00,67.69,67.78,67.41,67.44,625525.0,58.9861,59.0645,58.7421,58.7683,625525.0
2019-01-30 11:00:00,67.44,67.7,67.31,67.41,583529.0,58.7683,58.9948,58.655,58.7421,583529.0
2019-01-30 11:30:00,67.42,67.54,67.24,67.47,446727.0,58.7508,58.8554,58.594,58.7944,446727.0
2019-01-30 12:00:00,67.48,67.82,67.46,67.77,465554.0,58.8031,59.0994,58.7857,59.0558,465554.0
2019-01-30 12:30:00,67.77,67.82,67.67,67.77,307113.0,59.0558,59.0994,58.9687,59.0558,307113.0
2019-01-30 13:00:00,67.76,67.79,67.53,67.53,265045.0,59.0471,59.0733,58.8467,58.8467,265045.0
2019-01-30 13:30:00,67.54,67.61,67.43,67.55,303703.0,58.8554,58.9164,58.7595,58.8641,303703.0
2019-01-30 14:00:00,67.58,68.0,67.53,67.92,774570.0,58.8903,59.2562,58.8467,59.1865,774570.0
2019-01-30 14:30:00,67.93,68.17,67.86,68.17,753140.0,59.1953,59.4044,59.1343,59.4044,753140.0
2019-01-30 15:00:00,68.16,68.17,67.89,67.9,721967.0,59.3957,59.4044,59.1604,59.1691,721967.0
2019-01-30 15:30:00,67.9,68.21,67.89,68.14,1865251.0,59.1691,59.4392,59.1604,59.3782,1865251.0
2019-01-31 09:30:00,68.01,68.51,67.86,68.46,1344752.0,59.265,59.7007,59.1343,59.6571,1344752.0
2019-01-31 10:00:00,68.45,68.78,68.43,68.78,796865.0,59.6484,59.936,59.631,59.936,796865.0
2019-01-31 10:30:00,68.78,68.95,68.69,68.74,843637.0,59.936,60.0841,59.8575,59.9011,843637.0
2019-01-31 11:00:00,68.73,69.05,68.71,69.04,859944.0,59.8924,60.1712,59.875,60.1625,859944.0
2019-01-31 11:30:00,69.04,69.49,69.01,69.45,919715.0,60.1625,60.5547,60.1364,60.5198,919715.0
2019-01-31 12:00:00,69.45,69.45,69.16,69.17,1270436.0,60.5198,60.5198,60.2671,60.2758,1270436.0
2019-01-31 12:30:00,69.17,69.34,69.06,69.06,1275290.0,60.2758,60.4239,60.1799,60.1799,1275290.0
2019-01-31 13:00:00,69.06,69.12,68.93,69.05,549326.0,60.1799,60.2322,60.0667,60.1712,549326.0
2019-01-31 13:30:00,69.05,69.14,68.94,69.06,489134.0,60.1712,60.2497,60.0754,60.1799,489134.0
2019-01-31 14:00:00,69.06,69.19,69.01,69.05,773856.0,60.1799,60.2932,60.1364,60.1712,773856.0
2019-01-31 14:30:00,69.05,69.15,68.94,69.06,661035.0,60.1712,60.2584,60.0754,60.1799,661035.0
2019-01-31 15:00:00,69.06,69.19,68.89,68.89,1598789.0,60.1799,60.2932,60.0318,60.0318,1598789.0
2019-01-31 15:30:00,68.89,69.23,67.08,67.09,5092477.0,60.0318,60.3281,58.4545,58.4633,5092477.0
2019-02-01 09:30:00,68.62,69.32,68.46,68.68,1400064.0,59.7965,60.4065,59.6571,59.8488,1400064.0
2019-02-01 10:00:00,68.69,69.03,68.6,68.99,1209290.0,59.8575,60.1538,59.7791,60.119,1209290.0
2019-02-01 10:30:00,68.99,69.04,68.73,68.74,529763.0,60.119,60.1625,59.8924,59.9011,529763.0
2019-02-01 11:00:00,68.74,68.82,68.59,68.69,480953.0,59.9011,59.9708,59.7704,59.8575,480953.0
2019-02-01 11:30:00,68.69,68.81,68.57,68.77,318586.0,59.8575,59.9621,59.753,59.9272,318586.0
2019-02-01 12:00:00,68.77,68.79,68.38,68.45,383282.0,59.9272,59.9447,59.5874,59.6484,383282.0
2019-02-01 12:30:00,68.45,68.51,68.38,68.4,358649.0,59.6484,59.7007,59.5874,59.6048,358649.0
2019-02-01 13:00:00,68.4,68.41,68.25,68.37,286879.0,59.6048,59.6135,59.4741,59.5787,286879.0
2019-02-01 13:30:00,68.37,68.37,68.17,68.22,319145.0,59.5787,59.5787,59.4044,59.448,319145.0
2019-02-01 14:00:00,68.22,68.22,68.0,68.11,435561.0,59.448,59.448,59.2562,59.3521,435561.0
2019-02-01 14:30:00,68.12,68.27,68.11,68.21,415506.0,59.3608,59.4915,59.3521,59.4392,415506.0
2019-02-01 15:00:00,68.2,68.26,68.07,68.11,512220.0,59.4305,59.4828,59.3172,59.3521,512220.0
2019-02-01 15:30:00,68.11,68.21,68.02,68.08,1562209.0,59.3521,59.4392,59.2737,59.326,1562209.0
2019-02-04 09:30:00,68.03,68.11,67.56,67.6,975589.0,59.2824,59.3521,58.8728,58.9077,975589.0
2019-02-04 10:00:00,67.6,67.6,67.08,67.13,901657.0,58.9077,58.9077,58.4545,58.4981,901657.0
2019-02-04 10:30:00,67.13,67.45,67.12,67.29,851889.0,58.4981,58.777,58.4894,58.6375,851889.0
2019-02-04 11:00:00,67.29,67.31,67.11,67.23,574713.0,58.6375,58.655,58.4807,58.5853,574713.0
2019-02-04 11:30:00,67.23,67.36,67.21,67.34,479174.0,58.5853,58.6985,58.5678,58.6811,479174.0
2019-02-04 12:00:00,67.35,67.35,67.21,67.22,419671.0,58.6898,58.6898,58.5678,58.5765,419671.0
2019-02-04 12:30:00,67.21,67.35,67.17,67.32,381710.0,58.5678,58.6898,58.533,58.6637,381710.0
2019-02-04 13:00:00,67.33,67.33,67.17,67.2,432986.0,58.6724,58.6724,58.533,58.5591,432986.0
2019-02-04 13:30:00,67.2,67.52,67.13,67.5,1963119.0,58.5591,58.838,58.4981,58.8205,1963119.0
2019-02-04 14:00:00,67.5,67.55,67.39,67.5,856889.0,58.8205,58.8641,58.7247,58.8205,856889.0
2019-02-04 14:30:00,67.49,67.64,67.49,67.57,374358.0,58.8118,58.9425,58.8118,58.8815,374358.0
2019-02-04 15:00:00,67.56,67.59,67.45,67.46,609616.0,58.8728,58.899,58.777,58.7857,609616.0
2019-02-04 15:30:00,67.45,67.59,67.42,67.58,1614060.0,58.777,58.899,58.7508,58.8903,1614060.0
2019-02-05 09:30:00,67.76,68.26,67.64,68.25,1100777.0,59.0471,59.4828,58.9425,59.4741,1100777.0
2019-02-05 10:00:00,68.25,68.77,68.24,68.73,657796.0,59.4741,59.9272,59.4654,59.8924,657796.0
2019-02-05 10:30:00,68.72,68.91,68.66,68.86,569411.0,59.8837,60.0492,59.8314,60.0057,569411.0
2019-02-05 11:00:00,68.86,68.99,68.82,68.89,585330.0,60.0057,60.119,59.9708,60.0318,585330.0
2019-02-05 11:30:00,68.89,69.15,68.88,69.01,798934.0,60.0318,60.2584,60.0231,60.1364,798934.0
2019-02-05 12:00:00,69.01,69.1,68.89,68.96,330933.0,60.1364,60.2148,60.0318,60.0928,330933.0
2019-02-05 12:30:00,68.95,69.01,68.81,68.84,326182.0,60.0841,60.1364,59.9621,59.9882,326182.0
2019-02-05 13:00:00,68.84,69.08,68.84,69.07,356724.0,59.9882,60.1974,59.9882,60.1887,356724.0
2019-02-05 13:30:00,69.07,69.17,69.03,69.08,390207.0,60.1887,60.2758,60.1538,60.1974,390207.0
2019-02-05 14:00:00,69.08,69.41,69.06,69.36,699883.0,60.1974,60.4849,60.1799,60.4414,699883.0
2019-02-05 14:30:00,69.36,69.38,69.2,69.2,797209.0,60.4414,60.4588,60.3019,60.3019,797209.0
2019-02-05 15:00:00,69.21,69.25,69.11,69.22,675595.0,60.3107,60.3455,60.2235,60.3194,675595.0
2019-02-05 15:30:00,69.22,69.39,69.06,69.39,2009137.0,60.3194,60.4675,60.1799,60.4675,2009137.0
2019-02-06 09:30:00,69.23,69.27,68.5,68.67,886366.0,60.6435,60.6786,60.0041,60.153,886366.0
2019-02-06 10:00:00,68.68,69.19,68.67,69.14,740644.0,60.1617,60.6085,60.153,60.5647,740644.0
2019-02-06 10:30:00,69.13,69.39,69.13,69.31,625256.0,60.5559,60.7837,60.5559,60.7136,625256.0
2019-02-06 11:00:00,69.31,69.37,69.04,69.07,538527.0,60.7136,60.7662,60.4771,60.5034,538527.0
2019-02-06 11:30:00,69.08,69.14,68.99,69.09,430680.0,60.5121,60.5647,60.4333,60.5209,430680.0
2019-02-06 12:00:00,69.09,69.12,68.99,69.0,379376.0,60.5209,60.5472,60.4333,60.4421,379376.0
2019-02-06 12:30:00,69.0,69.01,68.77,68.91,551804.0,60.4421,60.4508,60.2406,60.3632,551804.0
2019-02-06 13:00:00,68.91,69.05,68.88,69.03,529472.0,60.3632,60.4859,60.3369,60.4683,529472.0
2019-02-06 13:30:00,69.03,69.05,68.89,68.93,524155.0,60.4683,60.4859,60.3457,60.3807,524155.0
2019-02-06 14:00:00,68.92,68.95,68.85,68.9,389133.0,60.372,60.3983,60.3107,60.3545,389133.0
2019-02-06 14:30:00,68.9,68.92,68.79,68.89,537206.0,60.3545,60.372,60.2581,60.3457,537206.0
2019-02-06 15:00:00,68.9,69.0,68.86,68.98,397163.0,60.3545,60.4421,60.3194,60.4245,397163.0
2019-02-06 15:30:00,68.98,68.99,68.79,68.84,1445934.0,60.4245,60.4333,60.2581,60.3019,1445934.0
2019-02-07 09:30:00,68.55,68.82,68.48,68.67,1152683.0,60.0479,60.2844,59.9866,60.153,1152683.0
2019-02-07 10:00:00,68.68,69.08,68.67,69.03,1066267.0,60.1617,60.5121,60.153,60.4683,1066267.0
2019-02-07 10:30:00,69.03,69.21,68.92,69.01,592043.0,60.4683,60.626,60.372,60.4508,592043.0
2019-02-07 11:00:00,69.01,69.06,68.83,68.89,526752.0,60.4508,60.4946,60.2931,60.3457,526752.0
2019-02-07 11:30:00,68.89,68.89,68.65,68.71,408783.0,60.3457,60.3457,60.1355,60.188,408783.0
2019-02-07 12:00:00,68.7,68.79,68.59,68.75,489962.0,60.1793,60.2581,60.0829,60.2231,489962.0
2019-02-07 12:30:00,68.75,68.86,68.74,68.79,448595.0,60.2231,60.3194,60.2143,60.2581,448595.0
2019-02-07 13:00:00,68.79,68.98,68.74,68.86,728740.0,60.2581,60.4245,60.2143,60.3194,728740.0
2019-02-07 13:30:00,68.87,68.94,68.8,68.89,292997.0,60.3282,60.3895,60.2669,60.3457,292997.0
2019-02-07 14:00:00,68.89,68.93,68.74,68.9,387131.0,60.3457,60.3807,60.2143,60.3545,387131.0
2019-02-07 14:30:00,68.91,68.94,68.83,68.87,308783.0,60.3632,60.3895,60.2931,60.3282,308783.0
2019-02-07 15:00:00,68.87,68.95,68.76,68.92,442668.0,60.3282,60.3983,60.2318,60.372,442668.0
2019-02-07 15:30:00,68.91,69.16,68.82,69.14,1375422.0,60.3632,60.5822,60.2844,60.5647,1375422.0
2019-02-08 09:30:00,68.77,69.02,68.6,68.99,687226.0,60.2406,60.4596,60.0917,60.4333,687226.0
2019-02-08 10:00:00,68.99,69.36,68.88,69.33,666334.0,60.4333,60.7574,60.3369,60.7311,666334.0
2019-02-08 10:30:00,69.33,69.51,69.24,69.47,609569.0,60.7311,60.8888,60.6523,60.8538,609569.0
2019-02-08 11:00:00,69.48,69.72,69.33,69.65,580148.0,60.8625,61.0728,60.7311,61.0114,580148.0
2019-02-08 11:30:00,69.65,69.67,69.47,69.57,422234.0,61.0114,61.029,60.8538,60.9414,422234.0
2019-02-08 12:00:00,69.57,69.73,69.39,69.46,508355.0,60.9414,61.0815,60.7837,60.845,508355.0
2019-02-08 12:30:00,69.47,69.48,69.32,69.42,388580.0,60.8538,60.8625,60.7224,60.81,388580.0
2019-02-08 13:00:00,69.42,69.54,69.4,69.49,264547.0,60.81,60.9151,60.7924,60.8713,264547.0
2019-02-08 13:30:00,69.49,69.54,69.36,69.45,274361.0,60.8713,60.9151,60.7574,60.8362,274361.0
2019-02-08 14:00:00,69.45,69.68,69.45,69.68,485468.0,60.8362,61.0377,60.8362,61.0377,485468.0
2019-02-08 14:30:00,69.67,69.76,69.59,69.63,476089.0,61.029,61.1078,60.9589,60.9939,476089.0
2019-02-08 15:00:00,69.62,69.82,69.57,69.75,530294.0,60.9852,61.1604,60.9414,61.099,530294.0
2019-02-08 15:30:00,69.76,69.76,69.55,69.76,1097886.0,61.1078,61.1078,60.9238,61.1078,1097886.0
2019-02-11 09:30:00,70.0,70.47,69.92,70.16,1212210.0,61.318,61.7297,61.248,61.4582,1212210.0
2019-02-11 10:00:00,70.16,70.23,69.88,69.99,542439.0,61.4582,61.5195,61.2129,61.3093,542439.0
2019-02-11 10:30:00,70.0,70.26,69.94,70.22,533619.0,61.318,61.5458,61.2655,61.5107,533619.0
2019-02-11 11:00:00,70.22,70.4,70.14,70.27,533822.0,61.5107,61.6684,61.4407,61.5545,533822.0
2019-02-11 11:30:00,70.28,70.42,70.22,70.31,497344.0,61.5633,61.6859,61.5107,61.5896,497344.0
2019-02-11 12:00:00,70.31,70.32,70.08,70.1,333996.0,61.5896,61.5983,61.3881,61.4056,333996.0
2019-02-11 12:30:00,70.11,70.12,69.95,70.02,409647.0,61.4144,61.4231,61.2742,61.3355,409647.0
2019-02-11 13:00:00,70.01,70.1,69.99,70.04,265113.0,61.3268,61.4056,61.3093,61.3531,265113.0
2019-02-11 13:30:00,70.05,70.08,69.94,70.04,369227.0,61.3618,61.3881,61.2655,61.3531,369227.0
2019-02-11 14:00:00,70.03,70.15,69.98,70.15,404073.0,61.3443,61.4494,61.3005,61.4494,404073.0
2019-02-11 14:30:00,70.14,70.18,69.84,70.01,454363.0,61.4407,61.4757,61.1779,61.3268,454363.0
2019-02-11 15:00:00,70.01,70.12,69.99,70.11,455223.0,61.3268,61.4231,61.3093,61.4144,455223.0
2019-02-11 15:30:00,70.11,70.12,69.93,69.98,1238832.0,61.4144,61.4231,61.2567,61.3005,1238832.0
2019-02-12 09:30:00,70.33,70.46,69.95,70.28,654305.0,61.6071,61.721,61.2742,61.5633,654305.0
2019-02-12 10:00:00,70.29,70.36,70.11,70.29,546104.0,61.5721,61.6334,61.4144,61.5721,546104.0
2019-02-12 10:30:00,70.29,70.39,70.17,70.34,598823.0,61.5721,61.6597,61.4669,61.6159,598823.0
2019-02-12 11:00:00,70.34,70.45,70.3,70.33,652688.0,61.6159,61.7122,61.5808,61.6071,652688.0
2019-02-12 11:30:00,70.33,70.45,70.28,70.4,481996.0,61.6071,61.7122,61.5633,61.6684,481996.0
2019-02-12 12:00:00,70.39,70.44,70.04,70.05,455162.0,61.6597,61.7035,61.3531,61.3618,455162.0
2019-02-12 12:30:00,70.04,70.23,70.01,70.19,492450.0,61.3531,61.5195,61.3268,61.4845,492450.0
2019-02-12 13:00:00,70.19,70.22,70.05,70.07,362517.0,61.4845,61.5107,61.3618,61.3793,362517.0
2019-02-12 13:30:00,70.07,70.22,70.07,70.17,385682.0,61.3793,61.5107,61.3793,61.4669,385682.0
2019-02-12 14:00:00,70.17,70.17,69.99,69.99,450826.0,61.4669,61.4669,61.3093,61.3093,450826.0
2019-02-12 14:30:00,69.98,70.05,69.92,70.04,303257.0,61.3005,61.3618,61.248,61.3531,303257.0
2019-02-12 15:00:00,70.04,70.06,69.96,70.0,626561.0,61.3531,61.3706,61.283,61.318,626561.0
2019-02-12 15:30:00,69.99,70.0,69.71,69.74,1266022.0,61.3093,61.318,61.064,61.0903,1266022.0
2019-02-13 09:30:00,69.84,70.35,69.8,69.97,1968206.0,61.1779,61.6246,61.1428,61.2918,1968206.0
2019-02-13 10:00:00,69.97,70.03,69.83,69.91,804429.0,61.2918,61.3443,61.1691,61.2392,804429.0
2019-02-13 10:30:00,69.91,70.21,69.89,70.19,284918.0,61.2392,61.502,61.2217,61.4845,284918.0
2019-02-13 11:00:00,70.2,70.21,70.03,70.03,306078.0,61.4932,61.502,61.3443,61.3443,306078.0
2019-02-13 11:30:00,70.03,70.14,69.95,70.1,307387.0,61.3443,61.4407,61.2742,61.4056,307387.0
2019-02-13 12:00:00,70.1,70.12,69.99,70.01,339624.0,61.4056,61.4231,61.3093,61.3268,339624.0
2019-02-13 12:30:00,70.0,70.11,69.98,70.11,353005.0,61.318,61.4144,61.3005,61.4144,353005.0
2019-02-13 13:00:00,70.11,70.14,70.04,70.14,280341.0,61.4144,61.4407,61.3531,61.4407,280341.0
2019-02-13 13:30:00,70.13,70.14,70.02,70.14,389928.0,61.4319,61.4407,61.3355,61.4407,389928.0
2019-02-13 14:00:00,70.14,70.24,70.11,70.19,332476.0,61.4407,61.5283,61.4144,61.4845,332476.0
2019-02-13 14:30:00,70.19,70.21,70.13,70.17,343429.0,61.4845,61.502,61.4319,61.4669,343429.0
2019-02-13 15:00:00,70.18,70.41,70.15,70.39,416146.0,61.4757,61.6772,61.4494,61.6597,416146.0
2019-02-13 15:30:00,70.4,70.6,70.36,70.51,1428029.0,61.6684,61.8436,61.6334,61.7648,1428029.0
2019-02-14 09:30:00,70.13,70.75,69.97,70.75,886070.0,61.4319,61.975,61.2918,61.975,886070.0
2019-02-14 10:00:00,70.74,71.25,70.67,71.24,782240.0,61.9662,62.413,61.9049,62.4042,782240.0
2019-02-14 10:30:00,71.24,71.35,71.06,71.09,644523.0,62.4042,62.5006,62.2466,62.2728,644523.0
2019-02-14 11:00:00,71.1,71.22,71.02,71.19,321839.0,62.2816,62.3867,62.2115,62.3604,321839.0
2019-02-14 11:30:00,71.19,71.32,71.08,71.27,375229.0,62.3604,62.4743,62.2641,62.4305,375229.0
2019-02-14 12:00:00,71.27,71.54,71.26,71.44,708710.0,62.4305,62.667,62.4218,62.5794,708710.0
2019-02-14 12:30:00,71.45,71.51,71.31,71.34,238283.0,62.5882,62.6407,62.4656,62.4918,238283.0
2019-02-14 13:00:00,71.34,71.4,71.28,71.3,382481.0,62.4918,62.5444,62.4393,62.4568,382481.0
2019-02-14 13:30:00,71.31,71.32,71.07,71.11,431615.0,62.4656,62.4743,62.2553,62.2904,431615.0
2019-02-14 14:00:00,71.12,71.12,70.95,71.01,446906.0,62.2991,62.2991,62.1502,62.2028,446906.0
2019-02-14 14:30:00,71.01,71.04,70.8,70.81,504168.0,62.2028,62.229,62.0188,62.0276,504168.0
2019-02-14 15:00:00,70.81,71.04,70.81,71.0,720151.0,62.0276,62.229,62.0276,62.194,720151.0
2019-02-14 15:30:00,71.01,71.06,70.8,70.81,1158336.0,62.2028,62.2466,62.0188,62.0276,1158336.0
2019-02-15 09:30:00,71.12,71.37,71.0,71.09,1433732.0,62.2991,62.5181,62.194,62.2728,1433732.0
2019-02-15 10:00:00,71.08,71.29,71.04,71.1,1037974.0,62.2641,62.448,62.229,62.2816,1037974.0
2019-02-15 10:30:00,71.1,71.14,70.46,70.47,815348.0,62.2816,62.3166,61.721,61.7297,815348.0
2019-02-15 11:00:00,70.48,70.63,70.27,70.39,531189.0,61.7385,61.8699,61.5545,61.6597,531189.0
2019-02-15 11:30:00,70.39,70.44,70.26,70.27,536571.0,61.6597,61.7035,61.5458,61.5545,536571.0
2019-02-15 12:00:00,70.27,70.35,70.19,70.28,424060.0,61.5545,61.6246,61.4845,61.5633,424060.0
2019-02-15 12:30:00,70.28,70.47,70.26,70.41,545416.0,61.5633,61.7297,61.5458,61.6772,545416.0
2019-02-15 13:00:00,70.41,70.45,70.38,70.43,318412.0,61.6772,61.7122,61.6509,61.6947,318412.0
2019-02-15 13:30:00,70.42,70.43,70.27,70.28,420125.0,61.6859,61.6947,61.5545,61.5633,420125.0
2019-02-15 14:00:00,70.28,70.6,70.28,70.48,488662.0,61.5633,61.8436,61.5633,61.7385,488662.0
2019-02-15 14:30:00,70.48,70.55,70.38,70.55,543405.0,61.7385,61.7998,61.6509,61.7998,543405.0
2019-02-15 15:00:00,70.55,70.59,70.46,70.52,503136.0,61.7998,61.8349,61.721,61.7735,503136.0
2019-02-15 15:30:00,70.52,70.76,70.41,70.73,2304738.0,61.7735,61.9838,61.6772,61.9575,2304738.0
2019-02-19 09:30:00,70.46,70.52,69.78,70.52,1181917.0,61.721,61.7735,61.1253,61.7735,1181917.0
2019-02-19 10:00:00,70.51,70.6,70.41,70.49,782530.0,61.7648,61.8436,61.6772,61.7473,782530.0
2019-02-19 10:30:00,70.51,70.53,70.35,70.47,420360.0,61.7648,61.7823,61.6246,61.7297,420360.0
2019-02-19 11:00:00,70.47,70.52,70.38,70.38,354349.0,61.7297,61.7735,61.6509,61.6509,354349.0
2019-02-19 11:30:00,70.38,70.59,70.3,70.55,393839.0,61.6509,61.8349,61.5808,61.7998,393839.0
2019-02-19 12:00:00,70.55,70.57,70.3,70.36,423562.0,61.7998,61.8173,61.5808,61.6334,423562.0
2019-02-19 12:30:00,70.35,70.39,70.27,70.34,442794.0,61.6246,61.6597,61.5545,61.6159,442794.0
2019-02-19 13:00:00,70.34,70.4,70.29,70.35,248368.0,61.6159,61.6684,61.5721,61.6246,248368.0
2019-02-19 13:30:00,70.35,70.36,70.25,70.28,285729.0,61.6246,61.6334,61.537,61.5633,285729.0
2019-02-19 14:00:00,70.28,70.36,70.22,70.34,386091.0,61.5633,61.6334,61.5107,61.6159,386091.0
2019-02-19 14:30:00,70.34,70.37,70.28,70.36,394699.0,61.6159,61.6421,61.5633,61.6334,394699.0
2019-02-19 15:00:00,70.36,70.48,70.31,70.38,382170.0,61.6334,61.7385,61.5896,61.6509,382170.0
2019-02-19 15:30:00,70.38,70.46,70.12,70.22,1358191.0,61.6509,61.721,61.4231,61.5107,1358191.0
2019-02-20 09:30:00,70.23,70.58,70.14,70.45,970856.0,61.5195,61.8261,61.4407,61.7122,970856.0
2019-02-20 10:00:00,70.44,70.45,70.05,70.42,534283.0,61.7035,61.7122,61.3618,61.6859,534283.0
2019-02-20 10:30:00,70.43,70.56,70.35,70.4,568060.0,61.6947,61.8086,61.6246,61.6684,568060.0
2019-02-20 11:00:00,70.4,70.44,70.3,70.37,418003.0,61.6684,61.7035,61.5808,61.6421,418003.0
2019-02-20 11:30:00,70.37,70.5,70.32,70.42,397215.0,61.6421,61.756,61.5983,61.6859,397215.0
2019-02-20 12:00:00,70.43,70.51,70.32,70.34,317827.0,61.6947,61.7648,61.5983,61.6159,317827.0
2019-02-20 12:30:00,70.34,70.45,70.25,70.31,259989.0,61.6159,61.7122,61.537,61.5896,259989.0
2019-02-20 13:00:00,70.31,70.42,70.24,70.42,368950.0,61.5896,61.6859,61.5283,61.6859,368950.0
2019-02-20 13:30:00,70.42,70.52,70.38,70.47,363796.0,61.6859,61.7735,61.6509,61.7297,363796.0
2019-02-20 14:00:00,70.47,70.6,70.23,70.35,428054.0,61.7297,61.8436,61.5195,61.6246,428054.0
2019-02-20 14:30:00,70.36,70.48,70.33,70.37,466014.0,61.6334,61.7385,61.6071,61.6421,466014.0
2019-02-20 15:00:00,70.37,70.43,70.3,70.4,366874.0,61.6421,61.6947,61.5808,61.6684,366874.0
2019-02-20 15:30:00,70.4,70.42,70.31,70.41,815840.0,61.6684,61.6859,61.5896,61.6772,815840.0
2019-02-21 09:30:00,70.29,70.58,70.14,70.36,700700.0,61.5721,61.8261,61.4407,61.6334,700700.0
2019-02-21 10:00:00,70.37,70.54,70.27,70.41,559092.0,61.6421,61.7911,61.5545,61.6772,559092.0
2019-02-21 10:30:00,70.42,70.68,70.4,70.62,472724.0,61.6859,61.9137,61.6684,61.8611,472724.0
2019-02-21 11:00:00,70.63,70.8,70.62,70.75,456810.0,61.8699,62.0188,61.8611,61.975,456810.0
2019-02-21 11:30:00,70.75,70.85,70.66,70.8,615596.0,61.975,62.0626,61.8962,62.0188,615596.0
2019-02-21 12:00:00,70.81,70.83,70.68,70.76,586691.0,62.0276,62.0451,61.9137,61.9838,586691.0
2019-02-21 12:30:00,70.76,70.93,70.74,70.89,465495.0,61.9838,62.1327,61.9662,62.0976,465495.0
2019-02-21 13:00:00,70.89,70.9,70.69,70.8,475568.0,62.0976,62.1064,61.9225,62.0188,475568.0
2019-02-21 13:30:00,70.8,70.83,70.76,70.8,280259.0,62.0188,62.0451,61.9838,62.0188,280259.0
2019-02-21 14:00:00,70.8,70.81,70.67,70.68,304104.0,62.0188,62.0276,61.9049,61.9137,304104.0
2019-02-21 14:30:00,70.69,70.73,70.58,70.64,294321.0,61.9225,61.9575,61.8261,61.8787,294321.0
2019-02-21 15:00:00,70.64,70.73,70.58,70.67,382060.0,61.8787,61.9575,61.8261,61.9049,382060.0
2019-02-21 15:30:00,70.67,70.75,70.59,70.7,1365072.0,61.9049,61.975,61.8349,61.9312,1365072.0
2019-02-22 09:30:00,70.79,71.26,70.75,71.26,1243165.0,62.01,62.4218,61.975,62.4218,1243165.0
2019-02-22 10:00:00,71.27,71.3,70.99,71.14,869371.0,62.4305,62.4568,62.1852,62.3166,869371.0
2019-02-22 10:30:00,71.15,71.29,71.05,71.17,539342.0,62.3254,62.448,62.2378,62.3429,539342.0
2019-02-22 11:00:00,71.18,71.33,71.15,71.28,1049195.0,62.3517,62.4831,62.3254,62.4393,1049195.0
2019-02-22 11:30:00,71.28,71.29,71.16,71.22,336433.0,62.4393,62.448,62.3342,62.3867,336433.0
2019-02-22 12:00:00,71.22,71.28,71.19,71.25,273901.0,62.3867,62.4393,62.3604,62.413,273901.0
2019-02-22 12:30:00,71.25,71.27,71.14,71.25,291462.0,62.413,62.4305,62.3166,62.413,291462.0
2019-02-22 13:00:00,71.24,71.26,71.17,71.22,291710.0,62.4042,62.4218,62.3429,62.3867,291710.0
2019-02-22 13:30:00,71.22,71.25,71.17,71.23,312367.0,62.3867,62.413,62.3429,62.3955,312367.0
2019-02-22 14:00:00,71.23,71.32,71.2,71.24,604674.0,62.3955,62.4743,62.3692,62.4042,604674.0
2019-02-22 14:30:00,71.24,71.25,71.02,71.1,568400.0,62.4042,62.413,62.2115,62.2816,568400.0
2019-02-22 15:00:00,71.1,71.28,71.07,71.24,442859.0,62.2816,62.4393,62.2553,62.4042,442859.0
2019-02-22 15:30:00,71.25,71.39,71.14,71.3,1363409.0,62.413,62.5356,62.3166,62.4568,1363409.0
2019-02-25 09:30:00,71.9,72.07,71.4,71.41,1155127.0,62.9824,63.1313,62.5444,62.5532,1155127.0
2019-02-25 10:00:00,71.41,71.57,71.41,71.57,442687.0,62.5532,62.6933,62.5532,62.6933,442687.0
2019-02-25 10:30:00,71.57,71.74,71.51,71.62,924937.0,62.6933,62.8422,62.6407,62.7371,924937.0
2019-02-25 11:00:00,71.62,71.7,71.59,71.66,349048.0,62.7371,62.8072,62.7108,62.7721,349048.0
2019-02-25 11:30:00,71.66,71.66,71.52,71.53,232464.0,62.7721,62.7721,62.6495,62.6583,232464.0
2019-02-25 12:00:00,71.52,71.6,71.37,71.38,237389.0,62.6495,62.7196,62.5181,62.5269,237389.0
2019-02-25 12:30:00,71.38,71.41,71.26,71.28,202380.0,62.5269,62.5532,62.4218,62.4393,202380.0
2019-02-25 13:00:00,71.28,71.35,71.26,71.32,216445.0,62.4393,62.5006,62.4218,62.4743,216445.0
2019-02-25 13:30:00,71.32,71.34,71.2,71.32,248140.0,62.4743,62.4918,62.3692,62.4743,248140.0
2019-02-25 14:00:00,71.31,71.41,71.27,71.28,285315.0,62.4656,62.5532,62.4305,62.4393,285315.0
2019-02-25 14:30:00,71.29,71.29,71.1,71.11,273973.0,62.448,62.448,62.2816,62.2904,273973.0
2019-02-25 15:00:00,71.11,71.22,71.06,71.09,346552.0,62.2904,62.3867,62.2466,62.2728,346552.0
2019-02-25 15:30:00,71.09,71.2,70.98,71.04,1050479.0,62.2728,62.3692,62.1765,62.229,1050479.0
2019-02-26 09:30:00,71.01,71.45,71.0,71.25,1017322.0,62.2028,62.5882,62.194,62.413,1017322.0
2019-02-26 10:00:00,71.25,71.34,71.08,71.21,778158.0,62.413,62.4918,62.2641,62.378,778158.0
2019-02-26 10:30:00,71.22,71.22,70.92,70.93,398075.0,62.3867,62.3867,62.1239,62.1327,398075.0
2019-02-26 11:00:00,70.94,71.44,70.93,71.33,533980.0,62.1414,62.5794,62.1327,62.4831,533980.0
2019-02-26 11:30:00,71.33,71.36,71.14,71.18,311136.0,62.4831,62.5094,62.3166,62.3517,311136.0
2019-02-26 12:00:00,71.18,71.32,71.15,71.32,283241.0,62.3517,62.4743,62.3254,62.4743,283241.0
2019-02-26 12:30:00,71.32,71.35,71.17,71.27,658302.0,62.4743,62.5006,62.3429,62.4305,658302.0
2019-02-26 13:00:00,71.27,71.27,71.17,71.22,376616.0,62.4305,62.4305,62.3429,62.3867,376616.0
2019-02-26 13:30:00,71.22,71.28,71.18,71.23,343373.0,62.3867,62.4393,62.3517,62.3955,343373.0
2019-02-26 14:00:00,71.23,71.4,71.0,71.06,3047723.0,62.3955,62.5444,62.194,62.2466,3047723.0
2019-02-26 14:30:00,71.06,71.24,71.05,71.2,513863.0,62.2466,62.4042,62.2378,62.3692,513863.0
2019-02-26 15:00:00,71.21,71.35,71.2,71.3,541924.0,62.378,62.5006,62.3692,62.4568,541924.0
2019-02-26 15:30:00,71.29,71.39,71.13,71.15,1161133.0,62.448,62.5356,62.3079,62.3254,1161133.0
2019-02-27 09:30:00,70.85,71.13,70.55,70.71,1276410.0,62.0626,62.3079,61.7998,61.94,1276410.0
2019-02-27 10:00:00,70.71,70.71,70.36,70.4,1001299.0,61.94,61.94,61.6334,61.6684,1001299.0
2019-02-27 10:30:00,70.4,70.43,69.92,70.03,744155.0,61.6684,61.6947,61.248,61.3443,744155.0
2019-02-27 11:00:00,70.03,70.37,70.01,70.31,545869.0,61.3443,61.6421,61.3268,61.5896,545869.0
2019-02-27 11:30:00,70.31,70.38,70.27,70.29,476816.0,61.5896,61.6509,61.5545,61.5721,476816.0
2019-02-27 12:00:00,70.28,70.36,70.22,70.27,874183.0,61.5633,61.6334,61.5107,61.5545,874183.0
2019-02-27 12:30:00,70.28,70.3,70.22,70.27,473866.0,61.5633,61.5808,61.5107,61.5545,473866.0
2019-02-27 13:00:00,70.28,70.29,70.18,70.2,353150.0,61.5633,61.5721,61.4757,61.4932,353150.0
2019-02-27 13:30:00,70.21,70.22,70.13,70.14,403215.0,61.502,61.5107,61.4319,61.4407,403215.0
2019-02-27 14:00:00,70.15,70.44,70.12,70.38,1481446.0,61.4494,61.7035,61.4231,61.6509,1481446.0
2019-02-27 14:30:00,70.38,70.51,70.33,70.48,434748.0,61.6509,61.7648,61.6071,61.7385,434748.0
2019-02-27 15:00:00,70.48,70.49,70.38,70.4,610188.0,61.7385,61.7473,61.6509,61.6684,610188.0
2019-02-27 15:30:00,70.39,70.39,70.04,70.15,1649890.0,61.6597,61.6597,61.3531,61.4494,1649890.0
2019-02-28 09:30:00,70.14,70.49,69.92,70.01,954443.0,61.4407,61.7473,61.248,61.3268,954443.0
2019-02-28 10:00:00,70.01,70.25,69.98,70.07,924383.0,61.3268,61.537,61.3005,61.3793,924383.0
2019-02-28 10:30:00,70.07,70.16,69.78,69.95,1327807.0,61.3793,61.4582,61.1253,61.2742,1327807.0
2019-02-28 11:00:00,69.95,69.99,69.82,69.84,658891.0,61.2742,61.3093,61.1604,61.1779,658891.0
2019-02-28 11:30:00,69.84,70.04,69.82,69.92,1368010.0,61.1779,61.3531,61.1604,61.248,1368010.0
2019-02-28 12:00:00,69.92,69.92,69.79,69.88,400464.0,61.248,61.248,61.1341,61.2129,400464.0
2019-02-28 12:30:00,69.88,69.9,69.83,69.9,372545.0,61.2129,61.2304,61.1691,61.2304,372545.0
2019-02-28 13:00:00,69.9,69.95,69.88,69.94,411832.0,61.2304,61.2742,61.2129,61.2655,411832.0
2019-02-28 13:30:00,69.94,69.98,69.92,69.95,915944.0,61.2655,61.3005,61.248,61.2742,915944.0
2019-02-28 14:00:00,69.95,70.14,69.91,70.06,577215.0,61.2742,61.4407,61.2392,61.3706,577215.0
2019-02-28 14:30:00,70.06,70.29,70.03,70.24,640334.0,61.3706,61.5721,61.3443,61.5283,640334.0
2019-02-28 15:00:00,70.25,70.38,70.16,70.34,426889.0,61.537,61.6509,61.4582,61.6159,426889.0
2019-02-28 15:30:00,70.35,70.43,70.12,70.28,1850520.0,61.6246,61.6947,61.4231,61.5633,1850520.0
2019-03-01 09:30:00,70.63,71.06,70.63,70.69,905936.0,61.8699,62.2466,61.8699,61.9225,905936.0
2019-03-01 10:00:00,70.69,70.72,70.45,70.56,431701.0,61.9225,61.9487,61.7122,61.8086,431701.0
2019-03-01 10:30:00,70.56,70.88,70.52,70.85,420632.0,61.8086,62.0889,61.7735,62.0626,420632.0
2019-03-01 11:00:00,70.84,70.85,70.61,70.68,384195.0,62.0538,62.0626,61.8524,61.9137,384195.0
2019-03-01 11:30:00,70.68,70.75,70.6,70.69,224975.0,61.9137,61.975,61.8436,61.9225,224975.0
2019-03-01 12:00:00,70.69,70.81,70.66,70.77,229145.0,61.9225,62.0276,61.8962,61.9925,229145.0
2019-03-01 12:30:00,70.77,70.81,70.69,70.69,311988.0,61.9925,62.0276,61.9225,61.9225,311988.0
2019-03-01 13:00:00,70.69,70.87,70.69,70.86,223267.0,61.9225,62.0801,61.9225,62.0714,223267.0
2019-03-01 13:30:00,70.85,70.99,70.82,70.97,256293.0,62.0626,62.1852,62.0363,62.1677,256293.0
2019-03-01 14:00:00,70.98,71.1,70.9,71.09,372143.0,62.1765,62.2816,62.1064,62.2728,372143.0
2019-03-01 14:30:00,71.09,71.11,70.91,70.95,310065.0,62.2728,62.2904,62.1152,62.1502,310065.0
2019-03-01 15:00:00,70.95,71.01,70.92,71.0,334554.0,62.1502,62.2028,62.1239,62.194,334554.0
2019-03-01 15:30:00,71.0,71.11,70.84,70.85,1308725.0,62.194,62.2904,62.0538,62.0626,1308725.0
2019-03-04 09:30:00,71.01,71.34,70.97,71.24,736290.0,62.2028,62.4918,62.1677,62.4042,736290.0
2019-03-04 10:00:00,71.25,71.34,71.08,71.33,1303174.0,62.413,62.4918,62.2641,62.4831,1303174.0
2019-03-04 10:30:00,71.33,71.35,71.22,71.23,638566.0,62.4831,62.5006,62.3867,62.3955,638566.0
2019-03-04 11:00:00,71.23,71.3,71.04,71.06,411616.0,62.3955,62.4568,62.229,62.2466,411616.0
2019-03-04 11:30:00,71.06,71.06,70.53,70.64,488536.0,62.2466,62.2466,61.7823,61.8787,488536.0
2019-03-04 12:00:00,70.63,70.69,70.39,70.57,360704.0,61.8699,61.9225,61.6597,61.8173,360704.0
2019-03-04 12:30:00,70.57,70.66,70.37,70.57,381675.0,61.8173,61.8962,61.6421,61.8173,381675.0
2019-03-04 13:00:00,70.57,70.8,70.53,70.79,269267.0,61.8173,62.0188,61.7823,62.01,269267.0
2019-03-04 13:30:00,70.79,70.89,70.77,70.83,286997.0,62.01,62.0976,61.9925,62.0451,286997.0
2019-03-04 14:00:00,70.84,70.89,70.75,70.87,382228.0,62.0538,62.0976,61.975,62.0801,382228.0
2019-03-04 14:30:00,70.87,70.89,70.77,70.86,344429.0,62.0801,62.0976,61.9925,62.0714,344429.0
2019-03-04 15:00:00,70.85,70.85,70.7,70.78,340814.0,62.0626,62.0626,61.9312,62.0013,340814.0
2019-03-04 15:30:00,70.78,70.96,70.71,70.94,1014324.0,62.0013,62.159,61.94,62.1414,1014324.0
2019-03-05 09:30:00,71.18,71.49,71.15,71.25,587397.0,62.3517,62.6232,62.3254,62.413,587397.0
2019-03-05 10:00:00,71.25,71.3,71.06,71.24,504297.0,62.413,62.4568,62.2466,62.4042,504297.0
2019-03-05 10:30:00,71.24,71.44,71.16,71.4,450696.0,62.4042,62.5794,62.3342,62.5444,450696.0
2019-03-05 11:00:00,71.4,71.45,71.24,71.38,482315.0,62.5444,62.5882,62.4042,62.5269,482315.0
2019-03-05 11:30:00,71.38,71.58,71.36,71.55,1464811.0,62.5269,62.7021,62.5094,62.6758,1464811.0
2019-03-05 12:00:00,71.54,71.59,71.47,71.57,190175.0,62.667,62.7108,62.6057,62.6933,190175.0
2019-03-05 12:30:00,71.58,71.74,71.55,71.73,197414.0,62.7021,62.8422,62.6758,62.8335,197414.0
2019-03-05 13:00:00,71.74,71.77,71.65,71.66,238292.0,62.8422,62.8685,62.7634,62.7721,238292.0
2019-03-05 13:30:00,71.65,71.74,71.6,71.72,2049618.0,62.7634,62.8422,62.7196,62.8247,2049618.0
2019-03-05 14:00:00,71.72,71.81,71.7,71.76,283699.0,62.8247,62.9035,62.8072,62.8597,283699.0
2019-03-05 14:30:00,71.76,71.85,71.67,71.84,410871.0,62.8597,62.9386,62.7809,62.9298,410871.0
2019-03-05 15:00:00,71.84,71.89,71.78,71.82,512266.0,62.9298,62.9736,62.8773,62.9123,512266.0
2019-03-05 15:30:00,71.82,71.82,71.58,71.58,1155239.0,62.9123,62.9123,62.7021,62.7021,1155239.0
2019-03-06 09:30:00,71.81,72.18,71.59,71.76,832811.0,62.9035,63.2276,62.7108,62.8597,832811.0
2019-03-06 10:00:00,71.76,71.77,71.52,71.67,409476.0,62.8597,62.8685,62.6495,62.7809,409476.0
2019-03-06 10:30:00,71.67,71.72,71.56,71.65,373678.0,62.7809,62.8247,62.6845,62.7634,373678.0
2019-03-06 11:00:00,71.66,71.73,71.49,71.57,282534.0,62.7721,62.8335,62.6232,62.6933,282534.0
2019-03-06 11:30:00,71.56,71.6,71.32,71.48,362587.0,62.6845,62.7196,62.4743,62.6145,362587.0
2019-03-06 12:00:00,71.48,71.59,71.37,71.43,245717.0,62.6145,62.7108,62.5181,62.5707,245717.0
2019-03-06 12:30:00,71.43,71.51,71.39,71.42,256737.0,62.5707,62.6407,62.5356,62.5619,256737.0
2019-03-06 13:00:00,71.43,71.45,71.25,71.3,245603.0,62.5707,62.5882,62.413,62.4568,245603.0
2019-03-06 13:30:00,71.3,71.45,71.29,71.42,260019.0,62.4568,62.5882,62.448,62.5619,260019.0
2019-03-06 14:00:00,71.42,71.52,71.42,71.44,282857.0,62.5619,62.6495,62.5619,62.5794,282857.0
2019-03-06 14:30:00,71.44,71.44,71.21,71.3,387998.0,62.5794,62.5794,62.378,62.4568,387998.0
2019-03-06 15:00:00,71.3,71.39,71.16,71.24,312247.0,62.4568,62.5356,62.3342,62.4042,312247.0
2019-03-06 15:30:00,71.24,71.44,71.23,71.28,756684.0,62.4042,62.5794,62.3955,62.4393,756684.0
2019-03-07 09:30:00,71.2,71.36,70.81,71.01,502164.0,62.3692,62.5094,62.0276,62.2028,502164.0
2019-03-07 10:00:00,71.01,71.02,70.69,70.81,348771.0,62.2028,62.2115,61.9225,62.0276,348771.0
2019-03-07 10:30:00,70.8,70.89,70.71,70.81,352341.0,62.0188,62.0976,61.94,62.0276,352341.0
2019-03-07 11:00:00,70.81,70.87,70.7,70.78,278811.0,62.0276,62.0801,61.9312,62.0013,278811.0
2019-03-07 11:30:00,70.79,71.01,70.78,70.95,251687.0,62.01,62.2028,62.0013,62.1502,251687.0
2019-03-07 12:00:00,70.94,70.98,70.88,70.92,215434.0,62.1414,62.1765,62.0889,62.1239,215434.0
2019-03-07 12:30:00,70.92,71.15,70.83,71.14,227219.0,62.1239,62.3254,62.0451,62.3166,227219.0
2019-03-07 13:00:00,71.14,71.14,70.99,71.0,319613.0,62.3166,62.3166,62.1852,62.194,319613.0
2019-03-07 13:30:00,71.0,71.0,70.75,70.86,277439.0,62.194,62.194,61.975,62.0714,277439.0
2019-03-07 14:00:00,70.84,70.92,70.69,70.72,263405.0,62.0538,62.1239,61.9225,61.9487,263405.0
2019-03-07 14:30:00,70.72,70.72,70.5,70.6,405165.0,61.9487,61.9487,61.756,61.8436,405165.0
2019-03-07 15:00:00,70.6,70.7,70.54,70.58,374794.0,61.8436,61.9312,61.7911,61.8261,374794.0
2019-03-07 15:30:00,70.58,70.7,70.46,70.6,1180865.0,61.8261,61.9312,61.721,61.8436,1180865.0
2019-03-08 09:30:00,70.16,70.27,69.63,69.97,977058.0,61.4582,61.5545,60.9939,61.2918,977058.0
2019-03-08 10:00:00,69.97,70.01,69.32,69.33,983450.0,61.2918,61.3268,60.7224,60.7311,983450.0
2019-03-08 10:30:00,69.33,69.42,69.05,69.14,1203978.0,60.7311,60.81,60.4859,60.5647,1203978.0
2019-03-08 11:00:00,69.14,69.38,69.05,69.17,955891.0,60.5647,60.7749,60.4859,60.591,955891.0
2019-03-08 11:30:00,69.17,69.48,69.17,69.3,680769.0,60.591,60.8625,60.591,60.7048,680769.0
2019-03-08 12:00:00,69.31,69.31,69.17,69.2,341042.0,60.7136,60.7136,60.591,60.6173,341042.0
2019-03-08 12:30:00,69.2,69.25,69.05,69.06,421499.0,60.6173,60.6611,60.4859,60.4946,421499.0
2019-03-08 13:00:00,69.06,69.17,69.05,69.14,509810.0,60.4946,60.591,60.4859,60.5647,509810.0
2019-03-08 13:30:00,69.14,69.18,69.1,69.13,446901.0,60.5647,60.5997,60.5297,60.5559,446901.0
2019-03-08 14:00:00,69.13,69.25,69.09,69.17,447539.0,60.5559,60.6611,60.5209,60.591,447539.0
2019-03-08 14:30:00,69.17,69.29,69.13,69.25,579241.0,60.591,60.6961,60.5559,60.6611,579241.0
2019-03-08 15:00:00,69.25,69.26,69.03,69.03,601954.0,60.6611,60.6698,60.4683,60.4683,601954.0
2019-03-08 15:30:00,69.03,69.45,69.03,69.34,1811671.0,60.4683,60.8362,60.4683,60.7399,1811671.0
2019-03-11 09:30:00,69.38,69.59,69.14,69.53,1360348.0,60.7749,60.9589,60.5647,60.9063,1360348.0
2019-03-11 10:00:00,69.53,69.58,69.42,69.5,606462.0,60.9063,60.9501,60.81,60.88,606462.0
2019-03-11 10:30:00,69.5,69.7,69.43,69.55,841645.0,60.88,61.0552,60.8187,60.9238,841645.0
2019-03-11 11:00:00,69.55,69.55,69.43,69.49,649662.0,60.9238,60.9238,60.8187,60.8713,649662.0
2019-03-11 11:30:00,69.49,69.62,69.44,69.57,749284.0,60.8713,60.9852,60.8275,60.9414,749284.0
2019-03-11 12:00:00,69.57,69.64,69.53,69.57,510620.0,60.9414,61.0027,60.9063,60.9414,510620.0
2019-03-11 12:30:00,69.58,69.67,69.49,69.65,592574.0,60.9501,61.029,60.8713,61.0114,592574.0
2019-03-11 13:00:00,69.65,69.77,69.59,69.75,611361.0,61.0114,61.1166,60.9589,61.099,611361.0
2019-03-11 13:30:00,69.75,69.99,69.73,69.97,935220.0,61.099,61.3093,61.0815,61.2918,935220.0
2019-03-11 14:00:00,69.97,70.01,69.89,69.92,336401.0,61.2918,61.3268,61.2217,61.248,336401.0
2019-03-11 14:30:00,69.93,69.97,69.82,69.88,414552.0,61.2567,61.2918,61.1604,61.2129,414552.0
2019-03-11 15:00:00,69.89,69.91,69.79,69.82,402270.0,61.2217,61.2392,61.1341,61.1604,402270.0
2019-03-11 15:30:00,69.82,69.92,69.62,69.67,1575943.0,61.1604,61.248,60.9852,61.029,1575943.0
2019-03-12 09:30:00,69.74,70.12,69.69,70.12,993851.0,61.0903,61.4231,61.0465,61.4231,993851.0
2019-03-12 10:00:00,70.11,70.12,69.87,70.02,451848.0,61.4144,61.4231,61.2042,61.3355,451848.0
2019-03-12 10:30:00,70.02,70.2,70.01,70.08,513751.0,61.3355,61.4932,61.3268,61.3881,513751.0
2019-03-12 11:00:00,70.07,70.2,69.98,70.17,733583.0,61.3793,61.4932,61.3005,61.4669,733583.0
2019-03-12 11:30:00,70.18,70.52,70.17,70.5,402422.0,61.4757,61.7735,61.4669,61.756,402422.0
2019-03-12 12:00:00,70.5,70.58,70.43,70.53,286312.0,61.756,61.8261,61.6947,61.7823,286312.0
2019-03-12 12:30:00,70.53,70.56,70.42,70.45,477229.0,61.7823,61.8086,61.6859,61.7122,477229.0
2019-03-12 13:00:00,70.45,70.5,70.38,70.47,231941.0,61.7122,61.756,61.6509,61.7297,231941.0
2019-03-12 13:30:00,70.47,70.47,70.34,70.41,217799.0,61.7297,61.7297,61.6159,61.6772,217799.0
2019-03-12 14:00:00,70.41,70.42,70.29,70.3,297531.0,61.6772,61.6859,61.5721,61.5808,297531.0
2019-03-12 14:30:00,70.3,70.31,70.09,70.17,449284.0,61.5808,61.5896,61.3969,61.4669,449284.0
2019-03-12 15:00:00,70.17,70.18,69.97,70.01,531160.0,61.4669,61.4757,61.2918,61.3268,531160.0
2019-03-12 15:30:00,70.0,70.21,69.95,70.05,1349364.0,61.318,61.502,61.2742,61.3618,1349364.0
2019-03-13 09:30:00,70.09,70.52,69.98,70.51,929785.0,61.3969,61.7735,61.3005,61.7648,929785.0
2019-03-13 10:00:00,70.51,70.61,70.44,70.45,702108.0,61.7648,61.8524,61.7035,61.7122,702108.0
2019-03-13 10:30:00,70.45,70.78,70.44,70.7,1231102.0,61.7122,62.0013,61.7035,61.9312,1231102.0
2019-03-13 11:00:00,70.7,70.83,70.59,70.83,534987.0,61.9312,62.0451,61.8349,62.0451,534987.0
2019-03-13 11:30:00,70.83,70.9,70.75,70.75,438123.0,62.0451,62.1064,61.975,61.975,438123.0
2019-03-13 12:00:00,70.76,70.83,70.62,70.72,477713.0,61.9838,62.0451,61.8611,61.9487,477713.0
2019-03-13 12:30:00,70.72,70.85,70.71,70.77,367659.0,61.9487,62.0626,61.94,61.9925,367659.0
2019-03-13 13:00:00,70.78,70.85,70.66,70.67,292048.0,62.0013,62.0626,61.8962,61.9049,292048.0
2019-03-13 13:30:00,70.67,70.73,70.64,70.72,273712.0,61.9049,61.9575,61.8787,61.9487,273712.0
2019-03-13 14:00:00,70.72,70.79,70.52,70.55,511864.0,61.9487,62.01,61.7735,61.7998,511864.0
2019-03-13 14:30:00,70.55,70.6,70.3,70.43,2431565.0,61.7998,61.8436,61.5808,61.6947,2431565.0
2019-03-13 15:00:00,70.43,70.48,70.24,70.24,974538.0,61.6947,61.7385,61.5283,61.5283,974538.0
2019-03-13 15:30:00,70.24,70.4,70.05,70.09,1886466.0,61.5283,61.6684,61.3618,61.3969,1886466.0
2019-03-14 09:30:00,70.2,70.68,70.19,70.48,1040769.0,61.4932,61.9137,61.4845,61.7385,1040769.0
2019-03-14 10:00:00,70.48,70.48,70.26,70.3,545234.0,61.7385,61.7385,61.5458,61.5808,545234.0
2019-03-14 10:30:00,70.3,70.51,70.21,70.45,438259.0,61.5808,61.7648,61.502,61.7122,438259.0
2019-03-14 11:00:00,70.45,70.6,70.38,70.59,403814.0,61.7122,61.8436,61.6509,61.8349,403814.0
2019-03-14 11:30:00,70.6,70.75,70.58,70.67,323648.0,61.8436,61.975,61.8261,61.9049,323648.0
2019-03-14 12:00:00,70.67,70.71,70.55,70.62,424197.0,61.9049,61.94,61.7998,61.8611,424197.0
2019-03-14 12:30:00,70.62,70.72,70.61,70.72,247590.0,61.8611,61.9487,61.8524,61.9487,247590.0
2019-03-14 13:00:00,70.72,70.73,70.66,70.72,213937.0,61.9487,61.9575,61.8962,61.9487,213937.0
2019-03-14 13:30:00,70.72,70.73,70.62,70.7,239594.0,61.9487,61.9575,61.8611,61.9312,239594.0
2019-03-14 14:00:00,70.7,70.75,70.64,70.75,401536.0,61.9312,61.975,61.8787,61.975,401536.0
2019-03-14 14:30:00,70.74,70.88,70.69,70.85,331448.0,61.9662,62.0889,61.9225,62.0626,331448.0
2019-03-14 15:00:00,70.85,70.89,70.81,70.87,379157.0,62.0626,62.0976,62.0276,62.0801,379157.0
2019-03-14 15:30:00,70.87,70.88,70.69,70.74,1324809.0,62.0801,62.0889,61.9225,61.9662,1324809.0
2019-03-15 09:30:00,70.9,71.14,70.8,70.88,2326763.0,62.1064,62.3166,62.0188,62.0889,2326763.0
2019-03-15 10:00:00,70.89,70.92,70.75,70.82,350659.0,62.0976,62.1239,61.975,62.0363,350659.0
2019-03-15 10:30:00,70.83,70.87,70.69,70.73,290255.0,62.0451,62.0801,61.9225,61.9575,290255.0
2019-03-15 11:00:00,70.73,70.91,70.66,70.87,274411.0,61.9575,62.1152,61.8962,62.0801,274411.0
2019-03-15 11:30:00,70.87,70.96,70.81,70.92,375879.0,62.0801,62.159,62.0276,62.1239,375879.0
2019-03-15 12:00:00,70.92,71.14,70.91,71.06,504626.0,62.1239,62.3166,62.1152,62.2466,504626.0
2019-03-15 12:30:00,71.06,71.21,71.04,71.17,502442.0,62.2466,62.378,62.229,62.3429,502442.0
2019-03-15 13:00:00,71.17,71.17,71.06,71.06,258549.0,62.3429,62.3429,62.2466,62.2466,258549.0
2019-03-15 13:30:00,71.06,71.07,70.88,70.89,350937.0,62.2466,62.2553,62.0889,62.0976,350937.0
2019-03-15 14:00:00,70.89,70.95,70.88,70.95,263132.0,62.0976,62.1502,62.0889,62.1502,263132.0
2019-03-15 14:30:00,70.95,70.95,70.78,70.8,285279.0,62.1502,62.1502,62.0013,62.0188,285279.0
2019-03-15 15:00:00,70.81,70.82,70.6,70.79,766483.0,62.0276,62.0363,61.8436,62.01,766483.0
2019-03-15 15:30:00,70.79,70.93,70.54,70.68,1676061.0,62.01,62.1327,61.7911,61.9137,1676061.0
2019-03-18 09:30:00,70.69,71.12,70.61,70.97,525405.0,61.9225,62.2991,61.8524,62.1677,525405.0
2019-03-18 10:00:00,70.98,71.03,70.78,70.93,328645.0,62.1765,62.2203,62.0013,62.1327,328645.0
2019-03-18 10:30:00,70.94,70.94,70.79,70.79,232710.0,62.1414,62.1414,62.01,62.01,232710.0
2019-03-18 11:00:00,70.79,70.79,70.5,70.53,326462.0,62.01,62.01,61.756,61.7823,326462.0
2019-03-18 11:30:00,70.52,70.62,70.44,70.53,244905.0,61.7735,61.8611,61.7035,61.7823,244905.0
2019-03-18 12:00:00,70.53,70.69,70.53,70.62,245328.0,61.7823,61.9225,61.7823,61.8611,245328.0
2019-03-18 12:30:00,70.62,70.76,70.54,70.69,222141.0,61.8611,61.9838,61.7911,61.9225,222141.0
2019-03-18 13:00:00,70.69,70.72,70.57,70.68,250664.0,61.9225,61.9487,61.8173,61.9137,250664.0
2019-03-18 13:30:00,70.68,70.76,70.67,70.72,166271.0,61.9137,61.9838,61.9049,61.9487,166271.0
2019-03-18 14:00:00,70.71,70.72,70.51,70.53,201102.0,61.94,61.9487,61.7648,61.7823,201102.0
2019-03-18 14:30:00,70.53,70.63,70.47,70.56,374134.0,61.7823,61.8699,61.7297,61.8086,374134.0
2019-03-18 15:00:00,70.56,70.7,70.54,70.7,392776.0,61.8086,61.9312,61.7911,61.9312,392776.0
2019-03-18 15:30:00,70.7,70.86,70.63,70.83,789447.0,61.9312,62.0714,61.8699,62.0451,789447.0
2019-03-19 09:30:00,70.95,71.19,70.87,71.11,468105.0,62.1502,62.3604,62.0801,62.2904,468105.0
2019-03-19 10:00:00,71.11,71.48,71.01,71.41,509178.0,62.2904,62.6145,62.2028,62.5532,509178.0
2019-03-19 10:30:00,71.41,71.43,71.23,71.24,431936.0,62.5532,62.5707,62.3955,62.4042,431936.0
2019-03-19 11:00:00,71.25,71.48,71.21,71.45,346118.0,62.413,62.6145,62.378,62.5882,346118.0
2019-03-19 11:30:00,71.45,71.64,71.4,71.63,418392.0,62.5882,62.7546,62.5444,62.7459,418392.0
2019-03-19 12:00:00,71.63,71.7,71.56,71.58,238770.0,62.7459,62.8072,62.6845,62.7021,238770.0
2019-03-19 12:30:00,71.57,71.62,71.33,71.42,398504.0,62.6933,62.7371,62.4831,62.5619,398504.0
2019-03-19 13:00:00,71.42,71.49,71.36,71.36,345961.0,62.5619,62.6232,62.5094,62.5094,345961.0
2019-03-19 13:30:00,71.36,71.41,71.29,71.3,198652.0,62.5094,62.5532,62.448,62.4568,198652.0
2019-03-19 14:00:00,71.31,71.32,71.2,71.28,233326.0,62.4656,62.4743,62.3692,62.4393,233326.0
2019-03-19 14:30:00,71.29,71.37,71.21,71.26,283554.0,62.448,62.5181,62.378,62.4218,283554.0
2019-03-19 15:00:00,71.26,71.34,71.13,71.15,297486.0,62.4218,62.4918,62.3079,62.3254,297486.0
2019-03-19 15:30:00,71.15,71.39,71.04,71.38,1024453.0,62.3254,62.5356,62.229,62.5269,1024453.0
2019-03-20 09:30:00,71.81,72.4,71.69,71.81,911053.0,62.9035,63.4204,62.7984,62.9035,911053.0
2019-03-20 10:00:00,71.81,71.97,71.66,71.78,661641.0,62.9035,63.0437,62.7721,62.8773,661641.0
2019-03-20 10:30:00,71.78,71.81,71.57,71.73,380868.0,62.8773,62.9035,62.6933,62.8335,380868.0
2019-03-20 11:00:00,71.74,71.81,71.65,71.77,398864.0,62.8422,62.9035,62.7634,62.8685,398864.0
2019-03-20 11:30:00,71.76,71.8,71.45,71.45,351605.0,62.8597,62.8948,62.5882,62.5882,351605.0
2019-03-20 12:00:00,71.46,71.58,71.45,71.53,259056.0,62.5969,62.7021,62.5882,62.6583,259056.0
2019-03-20 12:30:00,71.53,71.55,71.35,71.54,335594.0,62.6583,62.6758,62.5006,62.667,335594.0
2019-03-20 13:00:00,71.53,71.57,71.4,71.43,266920.0,62.6583,62.6933,62.5444,62.5707,266920.0
2019-03-20 13:30:00,71.43,71.52,71.34,71.49,419692.0,62.5707,62.6495,62.4918,62.6232,419692.0
2019-03-20 14:00:00,71.5,72.07,71.49,72.06,621587.0,62.632,63.1313,62.6232,63.1225,621587.0
2019-03-20 14:30:00,72.07,72.07,71.79,71.85,507139.0,63.1313,63.1313,62.886,62.9386,507139.0
2019-03-20 15:00:00,71.86,71.92,71.71,71.89,501349.0,62.9473,62.9999,62.8159,62.9736,501349.0
2019-03-20 15:30:00,71.88,71.89,71.59,71.63,1265106.0,62.9649,62.9736,62.7108,62.7459,1265106.0
2019-03-21 09:30:00,71.53,72.31,71.32,72.14,634969.0,62.6583,63.3415,62.4743,63.1926,634969.0
2019-03-21 10:00:00,72.15,72.26,71.9,71.92,721202.0,63.2014,63.2977,62.9824,62.9999,721202.0
2019-03-21 10:30:00,71.92,72.08,71.9,72.05,465761.0,62.9999,63.1401,62.9824,63.1138,465761.0
2019-03-21 11:00:00,72.05,72.3,71.97,72.24,463630.0,63.1138,63.3328,63.0437,63.2802,463630.0
2019-03-21 11:30:00,72.23,72.3,72.16,72.28,393962.0,63.2714,63.3328,63.2101,63.3152,393962.0
2019-03-21 12:00:00,72.27,72.3,72.1,72.11,505812.0,63.3065,63.3328,63.1576,63.1663,505812.0
2019-03-21 12:30:00,72.12,72.16,72.02,72.12,345567.0,63.1751,63.2101,63.0875,63.1751,345567.0
2019-03-21 13:00:00,72.12,72.25,72.11,72.22,213982.0,63.1751,63.289,63.1663,63.2627,213982.0
2019-03-21 13:30:00,72.22,72.27,72.13,72.23,181481.0,63.2627,63.3065,63.1838,63.2714,181481.0
2019-03-21 14:00:00,72.24,72.35,72.21,72.31,374458.0,63.2802,63.3766,63.2539,63.3415,374458.0
2019-03-21 14:30:00,72.31,72.37,72.2,72.36,306015.0,63.3415,63.3941,63.2452,63.3853,306015.0
2019-03-21 15:00:00,72.36,72.44,72.3,72.34,354499.0,63.3853,63.4554,63.3328,63.3678,354499.0
2019-03-21 15:30:00,72.35,72.43,72.21,72.25,1166409.0,63.3766,63.4466,63.2539,63.289,1166409.0
2019-03-22 09:30:00,72.05,72.33,71.69,71.76,624911.0,63.1138,63.359,62.7984,62.8597,624911.0
2019-03-22 10:00:00,71.77,72.15,71.77,72.06,276309.0,62.8685,63.2014,62.8685,63.1225,276309.0
2019-03-22 10:30:00,72.06,72.22,72.05,72.09,372986.0,63.1225,63.2627,63.1138,63.1488,372986.0
2019-03-22 11:00:00,72.1,72.41,72.07,72.35,259543.0,63.1576,63.4291,63.1313,63.3766,259543.0
2019-03-22 11:30:00,72.34,72.41,72.0,72.0,381923.0,63.3678,63.4291,63.07,63.07,381923.0
2019-03-22 12:00:00,72.01,72.16,71.92,71.94,264137.0,63.0787,63.2101,62.9999,63.0174,264137.0
2019-03-22 12:30:00,71.94,72.0,71.73,71.87,294345.0,63.0174,63.07,62.8335,62.9561,294345.0
2019-03-22 13:00:00,71.87,72.04,71.86,71.96,197841.0,62.9561,63.105,62.9473,63.0349,197841.0
2019-03-22 13:30:00,71.96,72.05,71.74,71.77,193069.0,63.0349,63.1138,62.8422,62.8685,193069.0
2019-03-22 14:00:00,71.76,72.14,71.76,72.11,172030.0,62.8597,63.1926,62.8597,63.1663,172030.0
2019-03-22 14:30:00,72.11,72.25,72.04,72.2,213293.0,63.1663,63.289,63.105,63.2452,213293.0
2019-03-22 15:00:00,72.2,72.27,72.1,72.11,345590.0,63.2452,63.3065,63.1576,63.1663,345590.0
2019-03-22 15:30:00,72.1,72.18,71.87,71.95,1407241.0,63.1576,63.2276,62.9561,63.0262,1407241.0
2019-03-25 09:30:00,72.01,72.33,71.88,71.94,605811.0,63.0787,63.359,62.9649,63.0174,605811.0
2019-03-25 10:00:00,71.96,72.0,71.73,71.85,577770.0,63.0349,63.07,62.8335,62.9386,577770.0
2019-03-25 10:30:00,71.85,72.06,71.74,72.02,344085.0,62.9386,63.1225,62.8422,63.0875,344085.0
2019-03-25 11:00:00,72.02,72.29,71.8,72.25,417298.0,63.0875,63.324,62.8948,63.289,417298.0
2019-03-25 11:30:00,72.24,72.29,72.0,72.0,229357.0,63.2802,63.324,63.07,63.07,229357.0
2019-03-25 12:00:00,72.01,72.21,71.96,72.19,201541.0,63.0787,63.2539,63.0349,63.2364,201541.0
2019-03-25 12:30:00,72.18,72.2,71.9,72.08,207516.0,63.2276,63.2452,62.9824,63.1401,207516.0
2019-03-25 13:00:00,72.08,72.18,72.01,72.08,186595.0,63.1401,63.2276,63.0787,63.1401,186595.0
2019-03-25 13:30:00,72.07,72.13,71.95,71.98,182701.0,63.1313,63.1838,63.0262,63.0525,182701.0
2019-03-25 14:00:00,71.98,72.06,71.96,72.03,267013.0,63.0525,63.1225,63.0349,63.0963,267013.0
2019-03-25 14:30:00,72.03,72.23,72.03,72.22,288040.0,63.0963,63.2714,63.0963,63.2627,288040.0
2019-03-25 15:00:00,72.23,72.48,72.22,72.42,353294.0,63.2714,63.4904,63.2627,63.4379,353294.0
2019-03-25 15:30:00,72.42,72.44,72.2,72.32,910389.0,63.4379,63.4554,63.2452,63.3503,910389.0
2019-03-26 09:30:00,72.4,73.03,72.33,72.96,774394.0,63.4204,63.9722,63.359,63.9109,774394.0
2019-03-26 10:00:00,72.97,73.19,72.91,72.92,745435.0,63.9197,64.1124,63.8671,63.8759,745435.0
2019-03-26 10:30:00,72.92,72.99,72.8,72.96,320610.0,63.8759,63.9372,63.7708,63.9109,320610.0
2019-03-26 11:00:00,72.96,72.99,72.82,72.85,268963.0,63.9109,63.9372,63.7883,63.8145,268963.0
2019-03-26 11:30:00,72.84,72.96,72.76,72.76,349807.0,63.8058,63.9109,63.7357,63.7357,349807.0
2019-03-26 12:00:00,72.77,72.92,72.68,72.7,389092.0,63.7445,63.8759,63.6656,63.6832,389092.0
2019-03-26 12:30:00,72.71,72.79,72.58,72.7,328192.0,63.6919,63.762,63.578,63.6832,328192.0
2019-03-26 13:00:00,72.69,72.89,72.66,72.78,341463.0,63.6744,63.8496,63.6481,63.7532,341463.0
2019-03-26 13:30:00,72.78,72.8,72.58,72.59,375093.0,63.7532,63.7708,63.578,63.5868,375093.0
2019-03-26 14:00:00,72.59,72.66,72.5,72.51,293261.0,63.5868,63.6481,63.508,63.5167,293261.0
2019-03-26 14:30:00,72.5,72.67,72.46,72.65,235550.0,63.508,63.6569,63.4729,63.6394,235550.0
2019-03-26 15:00:00,72.65,72.77,72.64,72.73,412984.0,63.6394,63.7445,63.6306,63.7094,412984.0
2019-03-26 15:30:00,72.72,72.99,72.66,72.98,1135678.0,63.7007,63.9372,63.6481,63.9284,1135678.0
2019-03-27 09:30:00,72.96,73.26,72.8,73.05,801992.0,63.9109,64.1737,63.7708,63.9897,801992.0
2019-03-27 10:00:00,73.05,73.14,72.94,73.1,311899.0,63.9897,64.0686,63.8934,64.0335,311899.0
2019-03-27 10:30:00,73.11,73.24,72.88,72.92,392180.0,64.0423,64.1562,63.8408,63.8759,392180.0
2019-03-27 11:00:00,72.91,72.99,72.76,72.78,345150.0,63.8671,63.9372,63.7357,63.7532,345150.0
2019-03-27 11:30:00,72.77,72.85,72.65,72.74,470336.0,63.7445,63.8145,63.6394,63.7182,470336.0
2019-03-27 12:00:00,72.75,72.88,72.67,72.87,374356.0,63.727,63.8408,63.6569,63.8321,374356.0
2019-03-27 12:30:00,72.86,72.88,72.76,72.77,188534.0,63.8233,63.8408,63.7357,63.7445,188534.0
2019-03-27 13:00:00,72.77,72.94,72.69,72.89,271562.0,63.7445,63.8934,63.6744,63.8496,271562.0
2019-03-27 13:30:00,72.89,72.92,72.77,72.77,355681.0,63.8496,63.8759,63.7445,63.7445,355681.0
2019-03-27 14:00:00,72.78,72.82,72.69,72.8,250741.0,63.7532,63.7883,63.6744,63.7708,250741.0
2019-03-27 14:30:00,72.81,72.86,72.7,72.83,216337.0,63.7795,63.8233,63.6832,63.797,216337.0
2019-03-27 15:00:00,72.83,72.86,72.77,72.84,338513.0,63.797,63.8233,63.7445,63.8058,338513.0
2019-03-27 15:30:00,72.85,72.94,72.62,72.74,891711.0,63.8145,63.8934,63.6131,63.7182,891711.0
2019-03-28 09:30:00,72.97,73.4,72.89,73.31,592361.0,63.9197,64.2963,63.8496,64.2175,592361.0
2019-03-28 10:00:00,73.32,73.55,73.25,73.52,546507.0,64.2263,64.4277,64.1649,64.4015,546507.0
2019-03-28 10:30:00,73.52,73.58,73.35,73.42,403337.0,64.4015,64.454,64.2525,64.3139,403337.0
2019-03-28 11:00:00,73.42,73.46,73.34,73.37,375879.0,64.3139,64.3489,64.2438,64.2701,375879.0
2019-03-28 11:30:00,73.37,73.52,73.35,73.44,341690.0,64.2701,64.4015,64.2525,64.3314,341690.0
2019-03-28 12:00:00,73.44,73.52,73.38,73.47,255410.0,64.3314,64.4015,64.2788,64.3577,255410.0
2019-03-28 12:30:00,73.48,73.53,73.44,73.49,234389.0,64.3664,64.4102,64.3314,64.3752,234389.0
2019-03-28 13:00:00,73.5,73.72,73.49,73.72,273396.0,64.3839,64.5766,64.3752,64.5766,273396.0
2019-03-28 13:30:00,73.72,73.84,73.69,73.83,349023.0,64.5766,64.6818,64.5504,64.673,349023.0
2019-03-28 14:00:00,73.83,73.87,73.76,73.77,354976.0,64.673,64.708,64.6117,64.6204,354976.0
2019-03-28 14:30:00,73.76,73.79,73.66,73.76,292043.0,64.6117,64.638,64.5241,64.6117,292043.0
2019-03-28 15:00:00,73.76,73.96,73.72,73.87,444237.0,64.6117,64.7869,64.5766,64.708,444237.0
2019-03-28 15:30:00,73.87,73.98,73.85,73.96,933802.0,64.708,64.8044,64.6905,64.7869,933802.0
2019-03-29 09:30:00,74.05,74.1,73.53,73.82,626868.0,64.8657,64.9095,64.4102,64.6642,626868.0
2019-03-29 10:00:00,73.81,74.14,73.77,74.14,368760.0,64.6555,64.9446,64.6204,64.9446,368760.0
2019-03-29 10:30:00,74.13,74.19,73.91,73.97,401687.0,64.9358,64.9884,64.7431,64.7956,401687.0
2019-03-29 11:00:00,73.97,74.14,73.97,74.11,255218.0,64.7956,64.9446,64.7956,64.9183,255218.0
2019-03-29 11:30:00,74.12,74.25,74.0,74.15,324414.0,64.927,65.0409,64.8219,64.9533,324414.0
2019-03-29 12:00:00,74.16,74.23,74.11,74.17,307959.0,64.9621,65.0234,64.9183,64.9708,307959.0
2019-03-29 12:30:00,74.16,74.35,74.16,74.34,270124.0,64.9621,65.1285,64.9621,65.1197,270124.0
2019-03-29 13:00:00,74.35,74.42,74.28,74.41,330338.0,65.1285,65.1898,65.0672,65.1811,330338.0
2019-03-29 13:30:00,74.42,74.49,74.33,74.4,273842.0,65.1898,65.2511,65.111,65.1723,273842.0
2019-03-29 14:00:00,74.4,74.48,74.37,74.43,238790.0,65.1723,65.2424,65.146,65.1986,238790.0
2019-03-29 14:30:00,74.43,74.44,74.31,74.39,259657.0,65.1986,65.2073,65.0935,65.1635,259657.0
2019-03-29 15:00:00,74.4,74.46,74.2,74.27,474875.0,65.1723,65.2249,64.9971,65.0584,474875.0
2019-03-29 15:30:00,74.27,74.43,74.17,74.34,1232202.0,65.0584,65.1986,64.9708,65.1197,1232202.0
2019-04-01 09:30:00,74.76,74.93,74.51,74.61,689331.0,65.4877,65.6366,65.2687,65.3563,689331.0
2019-04-01 10:00:00,74.61,74.71,74.04,74.04,672044.0,65.3563,65.4439,64.857,64.857,672044.0
2019-04-01 10:30:00,74.05,74.06,73.74,73.89,601398.0,64.8657,64.8745,64.5942,64.7256,601398.0
2019-04-01 11:00:00,73.89,73.96,73.73,73.93,603631.0,64.7256,64.7869,64.5854,64.7606,603631.0
2019-04-01 11:30:00,73.92,74.03,73.9,73.98,504328.0,64.7518,64.8482,64.7343,64.8044,504328.0
2019-04-01 12:00:00,73.98,74.11,73.9,74.06,384717.0,64.8044,64.9183,64.7343,64.8745,384717.0
2019-04-01 12:30:00,74.06,74.14,74.04,74.07,318794.0,64.8745,64.9446,64.857,64.8832,318794.0
2019-04-01 13:00:00,74.07,74.09,73.93,73.98,242464.0,64.8832,64.9008,64.7606,64.8044,242464.0
2019-04-01 13:30:00,73.98,73.99,73.88,73.92,309644.0,64.8044,64.8132,64.7168,64.7518,309644.0
2019-04-01 14:00:00,73.93,74.01,73.87,73.89,500617.0,64.7606,64.8307,64.708,64.7256,500617.0
2019-04-01 14:30:00,73.89,73.96,73.84,73.92,321544.0,64.7256,64.7869,64.6818,64.7518,321544.0
2019-04-01 15:00:00,73.92,73.92,73.78,73.81,459477.0,64.7518,64.7518,64.6292,64.6555,459477.0
2019-04-01 15:30:00,73.81,74.07,73.79,73.95,953875.0,64.6555,64.8832,64.638,64.7781,953875.0
2019-04-02 09:30:00,74.01,74.15,73.86,74.15,446121.0,64.8307,64.9533,64.6993,64.9533,446121.0
2019-04-02 10:00:00,74.14,74.28,73.84,74.28,317557.0,64.9446,65.0672,64.6818,65.0672,317557.0
2019-04-02 10:30:00,74.28,74.29,74.09,74.19,364368.0,65.0672,65.0759,64.9008,64.9884,364368.0
2019-04-02 11:00:00,74.2,74.3,74.16,74.22,314952.0,64.9971,65.0847,64.9621,65.0146,314952.0
2019-04-02 11:30:00,74.21,74.39,74.21,74.33,217271.0,65.0059,65.1635,65.0059,65.111,217271.0
2019-04-02 12:00:00,74.34,74.37,74.28,74.31,195165.0,65.1197,65.146,65.0672,65.0935,195165.0
2019-04-02 12:30:00,74.31,74.39,74.3,74.38,152380.0,65.0935,65.1635,65.0847,65.1548,152380.0
2019-04-02 13:00:00,74.37,74.4,74.33,74.37,179146.0,65.146,65.1723,65.111,65.146,179146.0
2019-04-02 13:30:00,74.39,74.43,74.26,74.28,356243.0,65.1635,65.1986,65.0497,65.0672,356243.0
2019-04-02 14:00:00,74.28,74.45,74.27,74.32,323597.0,65.0672,65.2161,65.0584,65.1022,323597.0
2019-04-02 14:30:00,74.32,74.33,74.2,74.33,448032.0,65.1022,65.111,64.9971,65.111,448032.0
2019-04-02 15:00:00,74.33,74.35,74.22,74.28,329480.0,65.111,65.1285,65.0146,65.0672,329480.0
2019-04-02 15:30:00,74.28,74.34,74.2,74.27,704725.0,65.0672,65.1197,64.9971,65.0584,704725.0
2019-04-03 09:30:00,74.56,74.65,73.87,74.21,648114.0,65.3125,65.3913,64.708,65.0059,648114.0
2019-04-03 10:00:00,74.2,74.6,74.12,74.56,442796.0,64.9971,65.3475,64.927,65.3125,442796.0
2019-04-03 10:30:00,74.56,74.59,74.37,74.55,344702.0,65.3125,65.3387,65.146,65.3037,344702.0
2019-04-03 11:00:00,74.55,74.75,74.52,74.64,540763.0,65.3037,65.4789,65.2774,65.3825,540763.0
2019-04-03 11:30:00,74.63,74.78,74.59,74.67,314717.0,65.3738,65.5052,65.3387,65.4088,314717.0
2019-04-03 12:00:00,74.67,74.72,74.51,74.57,288709.0,65.4088,65.4526,65.2687,65.3212,288709.0
2019-04-03 12:30:00,74.58,74.68,74.54,74.55,230146.0,65.33,65.4176,65.2949,65.3037,230146.0
2019-04-03 13:00:00,74.55,74.63,74.3,74.31,255439.0,65.3037,65.3738,65.0847,65.0935,255439.0
2019-04-03 13:30:00,74.3,74.38,74.27,74.32,250318.0,65.0847,65.1548,65.0584,65.1022,250318.0
2019-04-03 14:00:00,74.31,74.39,74.24,74.3,351168.0,65.0935,65.1635,65.0322,65.0847,351168.0
2019-04-03 14:30:00,74.31,74.33,74.13,74.32,297198.0,65.0935,65.111,64.9358,65.1022,297198.0
2019-04-03 15:00:00,74.31,74.38,74.19,74.37,314870.0,65.0935,65.1548,64.9884,65.146,314870.0
2019-04-03 15:30:00,74.38,74.41,74.26,74.32,772791.0,65.1548,65.1811,65.0497,65.1022,772791.0
2019-04-04 09:30:00,74.5,74.67,74.28,74.39,401358.0,65.2599,65.4088,65.0672,65.1635,401358.0
2019-04-04 10:00:00,74.39,74.46,74.3,74.39,273024.0,65.1635,65.2249,65.0847,65.1635,273024.0
2019-04-04 10:30:00,74.39,74.42,74.22,74.39,340146.0,65.1635,65.1898,65.0146,65.1635,340146.0
2019-04-04 11:00:00,74.39,74.49,74.12,74.13,292710.0,65.1635,65.2511,64.927,64.9358,292710.0
2019-04-04 11:30:00,74.13,74.27,74.03,74.03,299991.0,64.9358,65.0584,64.8482,64.8482,299991.0
2019-04-04 12:00:00,74.04,74.22,74.03,74.2,192209.0,64.857,65.0146,64.8482,64.9971,192209.0
2019-04-04 12:30:00,74.19,74.25,73.98,74.17,228447.0,64.9884,65.0409,64.8044,64.9708,228447.0
2019-04-04 13:00:00,74.17,74.41,74.14,74.38,527389.0,64.9708,65.1811,64.9446,65.1548,527389.0
2019-04-04 13:30:00,74.37,74.39,74.27,74.3,162514.0,65.146,65.1635,65.0584,65.0847,162514.0
2019-04-04 14:00:00,74.29,74.41,74.22,74.38,207273.0,65.0759,65.1811,65.0146,65.1548,207273.0
2019-04-04 14:30:00,74.38,74.44,74.32,74.41,208187.0,65.1548,65.2073,65.1022,65.1811,208187.0
2019-04-04 15:00:00,74.41,74.43,74.19,74.2,385516.0,65.1811,65.1986,64.9884,64.9971,385516.0
2019-04-04 15:30:00,74.2,74.42,74.2,74.36,880561.0,64.9971,65.1898,64.9971,65.1373,880561.0
2019-04-05 09:30:00,74.35,74.78,74.35,74.76,368375.0,65.1285,65.5052,65.1285,65.4877,368375.0
2019-04-05 10:00:00,74.76,75.08,74.75,74.99,446048.0,65.4877,65.768,65.4789,65.6891,446048.0
2019-04-05 10:30:00,75.0,75.06,74.88,74.99,261512.0,65.6979,65.7504,65.5928,65.6891,261512.0
2019-04-05 11:00:00,74.99,75.02,74.84,74.91,290759.0,65.6891,65.7154,65.5577,65.6191,290759.0
2019-04-05 11:30:00,74.91,74.93,74.79,74.89,208225.0,65.6191,65.6366,65.5139,65.6015,208225.0
2019-04-05 12:00:00,74.89,74.9,74.81,74.87,134715.0,65.6015,65.6103,65.5315,65.584,134715.0
2019-04-05 12:30:00,74.87,74.98,74.86,74.97,209604.0,65.584,65.6804,65.5753,65.6716,209604.0
2019-04-05 13:00:00,74.97,75.02,74.94,74.99,189727.0,65.6716,65.7154,65.6453,65.6891,189727.0
2019-04-05 13:30:00,74.99,75.0,74.86,75.0,377478.0,65.6891,65.6979,65.5753,65.6979,377478.0
2019-04-05 14:00:00,75.0,75.0,74.88,74.92,186524.0,65.6979,65.6979,65.5928,65.6278,186524.0
2019-04-05 14:30:00,74.91,74.95,74.79,74.94,296121.0,65.6191,65.6541,65.5139,65.6453,296121.0
2019-04-05 15:00:00,74.93,75.03,74.91,75.0,217915.0,65.6366,65.7242,65.6191,65.6979,217915.0
2019-04-05 15:30:00,75.0,75.08,74.96,75.02,680396.0,65.6979,65.768,65.6629,65.7154,680396.0
2019-04-08 09:30:00,74.47,74.95,74.47,74.83,496478.0,65.2336,65.6541,65.2336,65.549,496478.0
2019-04-08 10:00:00,74.84,74.92,74.73,74.75,224179.0,65.5577,65.6278,65.4614,65.4789,224179.0
2019-04-08 10:30:00,74.76,75.0,74.75,74.96,310909.0,65.4877,65.6979,65.4789,65.6629,310909.0
2019-04-08 11:00:00,74.96,75.14,74.91,74.91,314790.0,65.6629,65.8205,65.6191,65.6191,314790.0
2019-04-08 11:30:00,74.91,74.97,74.8,74.95,287881.0,65.6191,65.6716,65.5227,65.6541,287881.0
2019-04-08 12:00:00,74.95,75.01,74.89,74.98,221108.0,65.6541,65.7066,65.6015,65.6804,221108.0
2019-04-08 12:30:00,74.98,75.13,74.96,75.1,209388.0,65.6804,65.8118,65.6629,65.7855,209388.0
2019-04-08 13:00:00,75.09,75.19,75.03,75.14,209827.0,65.7767,65.8643,65.7242,65.8205,209827.0
2019-04-08 13:30:00,75.14,75.3,75.11,75.27,299494.0,65.8205,65.9607,65.7942,65.9344,299494.0
2019-04-08 14:00:00,75.28,75.29,75.07,75.15,227326.0,65.9432,65.9519,65.7592,65.8293,227326.0
2019-04-08 14:30:00,75.14,75.19,75.12,75.19,181753.0,65.8205,65.8643,65.803,65.8643,181753.0
2019-04-08 15:00:00,75.19,75.21,75.13,75.15,237257.0,65.8643,65.8818,65.8118,65.8293,237257.0
2019-04-08 15:30:00,75.15,75.22,75.14,75.2,642662.0,65.8293,65.8906,65.8205,65.8731,642662.0
2019-04-09 09:30:00,74.87,75.23,74.8,74.93,550526.0,65.584,65.8994,65.5227,65.6366,550526.0
2019-04-09 10:00:00,74.93,74.98,74.81,74.9,298973.0,65.6366,65.6804,65.5315,65.6103,298973.0
2019-04-09 10:30:00,74.89,75.03,74.85,74.97,274876.0,65.6015,65.7242,65.5665,65.6716,274876.0
2019-04-09 11:00:00,74.97,75.04,74.91,74.99,239719.0,65.6716,65.7329,65.6191,65.6891,239719.0
2019-04-09 11:30:00,74.99,75.12,74.96,75.09,260573.0,65.6891,65.803,65.6629,65.7767,260573.0
2019-04-09 12:00:00,75.09,75.22,75.05,75.15,199023.0,65.7767,65.8906,65.7417,65.8293,199023.0
2019-04-09 12:30:00,75.15,75.17,75.02,75.02,155288.0,65.8293,65.8468,65.7154,65.7154,155288.0
2019-04-09 13:00:00,75.02,75.09,74.98,75.05,172668.0,65.7154,65.7767,65.6804,65.7417,172668.0
2019-04-09 13:30:00,75.05,75.07,74.91,74.93,171098.0,65.7417,65.7592,65.6191,65.6366,171098.0
2019-04-09 14:00:00,74.93,75.01,74.89,74.93,169215.0,65.6366,65.7066,65.6015,65.6366,169215.0
2019-04-09 14:30:00,74.93,74.96,74.83,74.95,194232.0,65.6366,65.6629,65.549,65.6541,194232.0
2019-04-09 15:00:00,74.95,75.0,74.9,74.94,229177.0,65.6541,65.6979,65.6103,65.6453,229177.0
2019-04-09 15:30:00,74.94,75.13,74.93,75.13,707114.0,65.6453,65.8118,65.6366,65.8118,707114.0
2019-04-10 09:30:00,75.28,75.63,75.21,75.5,472689.0,65.9432,66.2498,65.8818,66.1359,472689.0
2019-04-10 10:00:00,75.5,75.53,75.23,75.41,276473.0,66.1359,66.1622,65.8994,66.057,276473.0
2019-04-10 10:30:00,75.4,75.57,75.27,75.57,246084.0,66.0483,66.1972,65.9344,66.1972,246084.0
2019-04-10 11:00:00,75.57,75.71,75.56,75.64,368813.0,66.1972,66.3198,66.1884,66.2585,368813.0
2019-04-10 11:30:00,75.64,75.82,75.6,75.63,383583.0,66.2585,66.4162,66.2235,66.2498,383583.0
2019-04-10 12:00:00,75.63,75.65,75.51,75.52,191040.0,66.2498,66.2673,66.1446,66.1534,191040.0
2019-04-10 12:30:00,75.52,75.52,75.42,75.45,169889.0,66.1534,66.1534,66.0658,66.0921,169889.0
2019-04-10 13:00:00,75.45,75.51,75.36,75.48,180206.0,66.0921,66.1446,66.0132,66.1184,180206.0
2019-04-10 13:30:00,75.49,75.65,75.47,75.59,271873.0,66.1271,66.2673,66.1096,66.2147,271873.0
2019-04-10 14:00:00,75.59,75.64,75.38,75.45,270867.0,66.2147,66.2585,66.0308,66.0921,270867.0
2019-04-10 14:30:00,75.45,75.55,75.39,75.55,207606.0,66.0921,66.1797,66.0395,66.1797,207606.0
2019-04-10 15:00:00,75.55,75.64,75.47,75.5,263705.0,66.1797,66.2585,66.1096,66.1359,263705.0
2019-04-10 15:30:00,75.5,75.57,75.36,75.49,686714.0,66.1359,66.1972,66.0132,66.1271,686714.0
2019-04-11 09:30:00,75.73,76.07,75.65,75.7,1060895.0,66.3373,66.6352,66.2673,66.3111,1060895.0
2019-04-11 10:00:00,75.69,76.0,75.68,75.87,339850.0,66.3023,66.5739,66.2935,66.46,339850.0
2019-04-11 10:30:00,75.87,75.94,75.76,75.94,272831.0,66.46,66.5213,66.3636,66.5213,272831.0
2019-04-11 11:00:00,75.94,76.0,75.88,75.98,272703.0,66.5213,66.5739,66.4687,66.5563,272703.0
2019-04-11 11:30:00,75.98,75.99,75.8,75.86,225912.0,66.5563,66.5651,66.3987,66.4512,225912.0
2019-04-11 12:00:00,75.86,75.89,75.77,75.86,284928.0,66.4512,66.4775,66.3724,66.4512,284928.0
2019-04-11 12:30:00,75.86,75.88,75.78,75.87,193427.0,66.4512,66.4687,66.3811,66.46,193427.0
2019-04-11 13:00:00,75.87,75.94,75.81,75.91,172499.0,66.46,66.5213,66.4074,66.495,172499.0
2019-04-11 13:30:00,75.91,75.91,75.69,75.75,149334.0,66.495,66.495,66.3023,66.3549,149334.0
2019-04-11 14:00:00,75.75,75.82,75.66,75.66,182159.0,66.3549,66.4162,66.276,66.276,182159.0
2019-04-11 14:30:00,75.66,75.81,75.66,75.78,175691.0,66.276,66.4074,66.276,66.3811,175691.0
2019-04-11 15:00:00,75.78,75.83,75.74,75.81,201231.0,66.3811,66.4249,66.3461,66.4074,201231.0
2019-04-11 15:30:00,75.81,75.91,75.8,75.87,635847.0,66.4074,66.495,66.3987,66.46,635847.0
2019-04-12 09:30:00,76.12,76.73,76.04,76.69,792275.0,66.679,67.2133,66.6089,67.1783,792275.0
2019-04-12 10:00:00,76.69,76.95,76.61,76.83,450312.0,67.1783,67.406,67.1082,67.3009,450312.0
2019-04-12 10:30:00,76.82,76.85,76.6,76.61,352523.0,67.2922,67.3184,67.0994,67.1082,352523.0
2019-04-12 11:00:00,76.61,76.63,76.46,76.59,267167.0,67.1082,67.1257,66.9768,67.0907,267167.0
2019-04-12 11:30:00,76.59,76.62,76.49,76.5,258088.0,67.0907,67.117,67.0031,67.0118,258088.0
2019-04-12 12:00:00,76.5,76.65,76.48,76.63,191450.0,67.0118,67.1432,66.9943,67.1257,191450.0
2019-04-12 12:30:00,76.62,76.71,76.6,76.66,183424.0,67.117,67.1958,67.0994,67.152,183424.0
2019-04-12 13:00:00,76.67,76.7,76.6,76.6,156803.0,67.1608,67.187,67.0994,67.0994,156803.0
2019-04-12 13:30:00,76.61,76.62,76.5,76.55,145166.0,67.1082,67.117,67.0118,67.0556,145166.0
2019-04-12 14:00:00,76.54,76.63,76.53,76.63,149204.0,67.0469,67.1257,67.0381,67.1257,149204.0
2019-04-12 14:30:00,76.63,76.7,76.57,76.67,217614.0,67.1257,67.187,67.0732,67.1608,217614.0
2019-04-12 15:00:00,76.68,76.69,76.62,76.65,207012.0,67.1695,67.1783,67.117,67.1432,207012.0
2019-04-12 15:30:00,76.65,76.69,76.55,76.65,602162.0,67.1432,67.1783,67.0556,67.1432,602162.0
2019-04-15 09:30:00,76.67,76.7,76.26,76.26,604312.0,67.1608,67.187,66.8016,66.8016,604312.0
2019-04-15 10:00:00,76.26,76.3,76.1,76.24,241764.0,66.8016,66.8367,66.6615,66.7841,241764.0
2019-04-15 10:30:00,76.23,76.35,76.14,76.3,251675.0,66.7753,66.8805,66.6965,66.8367,251675.0
2019-04-15 11:00:00,76.3,76.36,76.18,76.27,248234.0,66.8367,66.8892,66.7315,66.8104,248234.0
2019-04-15 11:30:00,76.26,76.28,76.11,76.18,282259.0,66.8016,66.8191,66.6702,66.7315,282259.0
2019-04-15 12:00:00,76.17,76.22,76.11,76.18,363599.0,66.7228,66.7666,66.6702,66.7315,363599.0
2019-04-15 12:30:00,76.18,76.21,76.08,76.13,310244.0,66.7315,66.7578,66.6439,66.6877,310244.0
2019-04-15 13:00:00,76.13,76.19,76.09,76.12,389042.0,66.6877,66.7403,66.6527,66.679,389042.0
2019-04-15 13:30:00,76.13,76.23,76.11,76.17,506293.0,66.6877,66.7753,66.6702,66.7228,506293.0
2019-04-15 14:00:00,76.17,76.19,76.09,76.14,486925.0,66.7228,66.7403,66.6527,66.6965,486925.0
2019-04-15 14:30:00,76.14,76.2,76.12,76.17,336445.0,66.6965,66.7491,66.679,66.7228,336445.0
2019-04-15 15:00:00,76.18,76.26,76.16,76.2,333632.0,66.7315,66.8016,66.714,66.7491,333632.0
2019-04-15 15:30:00,76.2,76.25,76.1,76.15,868138.0,66.7491,66.7929,66.6615,66.7053,868138.0
2019-04-16 09:30:00,76.48,76.56,76.16,76.31,669383.0,66.9943,67.0644,66.714,66.8454,669383.0
2019-04-16 10:00:00,76.31,76.46,76.18,76.27,482135.0,66.8454,66.9768,66.7315,66.8104,482135.0
2019-04-16 10:30:00,76.28,76.31,76.13,76.14,253885.0,66.8191,66.8454,66.6877,66.6965,253885.0
2019-04-16 11:00:00,76.14,76.32,76.1,76.26,191320.0,66.6965,66.8542,66.6615,66.8016,191320.0
2019-04-16 11:30:00,76.25,76.25,75.98,76.0,306982.0,66.7929,66.7929,66.5563,66.5739,306982.0
2019-04-16 12:00:00,76.0,76.03,75.95,76.0,282551.0,66.5739,66.6001,66.5301,66.5739,282551.0
2019-04-16 12:30:00,76.0,76.01,75.82,75.91,257967.0,66.5739,66.5826,66.4162,66.495,257967.0
2019-04-16 13:00:00,75.91,75.92,75.79,75.84,361481.0,66.495,66.5038,66.3899,66.4337,361481.0
2019-04-16 13:30:00,75.84,75.86,75.73,75.85,231694.0,66.4337,66.4512,66.3373,66.4425,231694.0
2019-04-16 14:00:00,75.84,75.85,75.52,75.58,373409.0,66.4337,66.4425,66.1534,66.206,373409.0
2019-04-16 14:30:00,75.58,75.61,75.47,75.58,369099.0,66.206,66.2322,66.1096,66.206,369099.0
2019-04-16 15:00:00,75.58,75.63,75.5,75.55,981814.0,66.206,66.2498,66.1359,66.1797,981814.0
2019-04-16 15:30:00,75.55,75.72,75.36,75.72,2236546.0,66.1797,66.3286,66.0132,66.3286,2236546.0
2019-04-17 09:30:00,75.61,75.96,75.35,75.36,435745.0,66.2322,66.5388,66.0045,66.0132,435745.0
2019-04-17 10:00:00,75.35,75.37,74.99,75.28,757699.0,66.0045,66.022,65.6891,65.9432,757699.0
2019-04-17 10:30:00,75.28,75.45,75.25,75.32,464131.0,65.9432,66.0921,65.9169,65.9782,464131.0
2019-04-17 11:00:00,75.32,75.32,74.8,74.99,664881.0,65.9782,65.9782,65.5227,65.6891,664881.0
2019-04-17 11:30:00,75.0,75.11,74.9,75.07,322179.0,65.6979,65.7942,65.6103,65.7592,322179.0
2019-04-17 12:00:00,75.06,75.08,74.84,74.92,569566.0,65.7504,65.768,65.5577,65.6278,569566.0
2019-04-17 12:30:00,74.91,75.01,74.91,75.01,331225.0,65.6191,65.7066,65.6191,65.7066,331225.0
2019-04-17 13:00:00,75.01,75.06,74.94,75.02,444630.0,65.7066,65.7504,65.6453,65.7154,444630.0
2019-04-17 13:30:00,75.02,75.02,74.87,74.88,295825.0,65.7154,65.7154,65.584,65.5928,295825.0
2019-04-17 14:00:00,74.88,75.0,74.87,74.9,335905.0,65.5928,65.6979,65.584,65.6103,335905.0
2019-04-17 14:30:00,74.91,75.1,74.9,75.0,414529.0,65.6191,65.7855,65.6103,65.6979,414529.0
2019-04-17 15:00:00,75.0,75.02,74.94,74.98,479175.0,65.6979,65.7154,65.6453,65.6804,479175.0
2019-04-17 15:30:00,74.98,75.15,74.97,75.12,981798.0,65.6804,65.8293,65.6716,65.803,981798.0
2019-04-18 09:30:00,75.39,75.86,75.21,75.49,1005586.0,66.0395,66.4512,65.8818,66.1271,1005586.0
2019-04-18 10:00:00,75.48,75.54,75.37,75.38,428016.0,66.1184,66.1709,66.022,66.0308,428016.0
2019-04-18 10:30:00,75.39,75.78,75.39,75.74,467881.0,66.0395,66.3811,66.0395,66.3461,467881.0
2019-04-18 11:00:00,75.74,75.78,75.58,75.74,272561.0,66.3461,66.3811,66.206,66.3461,272561.0
2019-04-18 11:30:00,75.75,75.99,75.72,75.94,210053.0,66.3549,66.5651,66.3286,66.5213,210053.0
2019-04-18 12:00:00,75.95,76.22,75.92,76.22,344384.0,66.5301,66.7666,66.5038,66.7666,344384.0
2019-04-18 12:30:00,76.21,76.26,76.04,76.05,252396.0,66.7578,66.8016,66.6089,66.6177,252396.0
2019-04-18 13:00:00,76.06,76.11,76.03,76.1,148764.0,66.6264,66.6702,66.6001,66.6615,148764.0
2019-04-18 13:30:00,76.09,76.13,76.05,76.13,190388.0,66.6527,66.6877,66.6177,66.6877,190388.0
2019-04-18 14:00:00,76.13,76.22,76.04,76.11,298672.0,66.6877,66.7666,66.6089,66.6702,298672.0
2019-04-18 14:30:00,76.12,76.18,76.02,76.07,174618.0,66.679,66.7315,66.5914,66.6352,174618.0
2019-04-18 15:00:00,76.07,76.13,76.07,76.09,241261.0,66.6352,66.6877,66.6352,66.6527,241261.0
2019-04-18 15:30:00,76.08,76.09,75.99,76.07,796165.0,66.6439,66.6527,66.5651,66.6352,796165.0
2019-04-22 09:30:00,75.7,76.06,75.51,75.83,563858.0,66.3111,66.6264,66.1446,66.4249,563858.0
2019-04-22 10:00:00,75.84,75.94,75.71,75.77,307309.0,66.4337,66.5213,66.3198,66.3724,307309.0
2019-04-22 10:30:00,75.78,75.79,75.6,75.68,202349.0,66.3811,66.3899,66.2235,66.2935,202349.0
2019-04-22 11:00:00,75.68,75.8,75.64,75.79,225918.0,66.2935,66.3987,66.2585,66.3899,225918.0
2019-04-22 11:30:00,75.79,75.82,75.67,75.77,171070.0,66.3899,66.4162,66.2848,66.3724,171070.0
2019-04-22 12:00:00,75.78,75.8,75.6,75.67,228371.0,66.3811,66.3987,66.2235,66.2848,228371.0
2019-04-22 12:30:00,75.67,75.76,75.63,75.64,147698.0,66.2848,66.3636,66.2498,66.2585,147698.0
2019-04-22 13:00:00,75.65,75.7,75.55,75.64,196185.0,66.2673,66.3111,66.1797,66.2585,196185.0
2019-04-22 13:30:00,75.64,75.73,75.57,75.64,223518.0,66.2585,66.3373,66.1972,66.2585,223518.0
2019-04-22 14:00:00,75.64,75.64,75.54,75.54,160439.0,66.2585,66.2585,66.1709,66.1709,160439.0
2019-04-22 14:30:00,75.54,75.54,75.3,75.43,217813.0,66.1709,66.1709,65.9607,66.0746,217813.0
2019-04-22 15:00:00,75.42,75.44,75.21,75.32,331551.0,66.0658,66.0833,65.8818,65.9782,331551.0
2019-04-22 15:30:00,75.33,75.58,75.32,75.4,774660.0,65.987,66.206,65.9782,66.0483,774660.0
2019-04-23 09:30:00,75.54,76.06,75.41,75.94,706333.0,66.1709,66.6264,66.057,66.5213,706333.0
2019-04-23 10:00:00,75.93,76.06,75.89,76.01,389386.0,66.5125,66.6264,66.4775,66.5826,389386.0
2019-04-23 10:30:00,75.99,76.0,75.77,75.78,202148.0,66.5651,66.5739,66.3724,66.3811,202148.0
2019-04-23 11:00:00,75.78,75.98,75.67,75.94,178075.0,66.3811,66.5563,66.2848,66.5213,178075.0
2019-04-23 11:30:00,75.94,76.0,75.91,75.97,220836.0,66.5213,66.5739,66.495,66.5476,220836.0
2019-04-23 12:00:00,75.97,76.02,75.91,75.95,225341.0,66.5476,66.5914,66.495,66.5301,225341.0
2019-04-23 12:30:00,75.95,75.99,75.92,75.99,193653.0,66.5301,66.5651,66.5038,66.5651,193653.0
2019-04-23 13:00:00,76.0,76.04,75.91,75.94,330015.0,66.5739,66.6089,66.495,66.5213,330015.0
2019-04-23 13:30:00,75.94,75.98,75.85,75.94,179274.0,66.5213,66.5563,66.4425,66.5213,179274.0
2019-04-23 14:00:00,75.93,76.04,75.87,75.97,306842.0,66.5125,66.6089,66.46,66.5476,306842.0
2019-04-23 14:30:00,75.97,76.03,75.92,75.97,194827.0,66.5476,66.6001,66.5038,66.5476,194827.0
2019-04-23 15:00:00,75.97,76.03,75.92,76.0,243078.0,66.5476,66.6001,66.5038,66.5739,243078.0
2019-04-23 15:30:00,76.0,76.01,75.89,76.0,526347.0,66.5739,66.5826,66.4775,66.5739,526347.0
2019-04-24 09:30:00,76.06,76.7,76.03,76.66,566276.0,66.6264,67.187,66.6001,67.152,566276.0
2019-04-24 10:00:00,76.66,76.88,76.44,76.53,719363.0,67.152,67.3447,66.9593,67.0381,719363.0
2019-04-24 10:30:00,76.53,76.55,76.11,76.28,368544.0,67.0381,67.0556,66.6702,66.8191,368544.0
2019-04-24 11:00:00,76.29,76.45,76.28,76.37,161398.0,66.8279,66.968,66.8191,66.898,161398.0
2019-04-24 11:30:00,76.37,76.43,76.3,76.35,160785.0,66.898,66.9505,66.8367,66.8805,160785.0
2019-04-24 12:00:00,76.35,76.39,76.08,76.12,141608.0,66.8805,66.9155,66.6439,66.679,141608.0
2019-04-24 12:30:00,76.13,76.15,75.91,75.94,188459.0,66.6877,66.7053,66.495,66.5213,188459.0
2019-04-24 13:00:00,75.95,76.18,75.92,76.13,147085.0,66.5301,66.7315,66.5038,66.6877,147085.0
2019-04-24 13:30:00,76.13,76.58,76.13,76.4,808138.0,66.6877,67.0819,66.6877,66.9242,808138.0
2019-04-24 14:00:00,76.4,76.53,76.34,76.47,279590.0,66.9242,67.0381,66.8717,66.9856,279590.0
2019-04-24 14:30:00,76.47,76.68,76.43,76.64,430516.0,66.9856,67.1695,66.9505,67.1345,430516.0
2019-04-24 15:00:00,76.64,76.8,76.53,76.59,633931.0,67.1345,67.2746,67.0381,67.0907,633931.0
2019-04-24 15:30:00,76.6,76.66,76.33,76.43,846910.0,67.0994,67.152,66.8629,66.9505,846910.0
2019-04-25 09:30:00,76.09,76.35,75.95,76.29,645047.0,66.6527,66.8805,66.5301,66.8279,645047.0
2019-04-25 10:00:00,76.28,76.5,76.27,76.39,932218.0,66.8191,67.0118,66.8104,66.9155,932218.0
2019-04-25 10:30:00,76.39,76.87,76.33,76.75,634988.0,66.9155,67.336,66.8629,67.2308,634988.0
2019-04-25 11:00:00,76.76,76.89,76.66,76.85,399054.0,67.2396,67.3535,67.152,67.3184,399054.0
2019-04-25 11:30:00,76.86,77.07,76.86,76.9,516733.0,67.3272,67.5112,67.3272,67.3622,516733.0
2019-04-25 12:00:00,76.9,76.92,76.73,76.84,642283.0,67.3622,67.3798,67.2133,67.3097,642283.0
2019-04-25 12:30:00,76.84,76.96,76.8,76.86,360542.0,67.3097,67.4148,67.2746,67.3272,360542.0
2019-04-25 13:00:00,76.86,76.9,76.8,76.87,231870.0,67.3272,67.3622,67.2746,67.336,231870.0
2019-04-25 13:30:00,76.87,76.92,76.8,76.81,312784.0,67.336,67.3798,67.2746,67.2834,312784.0
2019-04-25 14:00:00,76.82,76.91,76.76,76.82,291810.0,67.2922,67.371,67.2396,67.2922,291810.0
2019-04-25 14:30:00,76.82,76.87,76.78,76.82,316458.0,67.2922,67.336,67.2571,67.2922,316458.0
2019-04-25 15:00:00,76.82,77.01,76.8,76.99,738992.0,67.2922,67.4586,67.2746,67.4411,738992.0
2019-04-25 15:30:00,76.99,77.23,76.9,77.08,2000411.0,67.4411,67.6513,67.3622,67.5199,2000411.0
2019-04-26 09:30:00,76.95,77.26,75.52,75.64,1675606.0,67.406,67.6776,66.1534,66.2585,1675606.0
2019-04-26 10:00:00,75.65,76.21,75.06,76.16,1126961.0,66.2673,66.7578,65.7504,66.714,1126961.0
2019-04-26 10:30:00,76.16,76.71,76.13,76.49,719856.0,66.714,67.1958,66.6877,67.0031,719856.0
2019-04-26 11:00:00,76.5,76.82,76.34,76.73,641819.0,67.0118,67.2922,66.8717,67.2133,641819.0
2019-04-26 11:30:00,76.73,76.95,76.58,76.81,521508.0,67.2133,67.406,67.0819,67.2834,521508.0
2019-04-26 12:00:00,76.81,76.81,76.49,76.66,525821.0,67.2834,67.2834,67.0031,67.152,525821.0
2019-04-26 12:30:00,76.65,76.99,76.65,76.83,474935.0,67.1432,67.4411,67.1432,67.3009,474935.0
2019-04-26 13:00:00,76.83,76.86,76.65,76.75,292624.0,67.3009,67.3272,67.1432,67.2308,292624.0
2019-04-26 13:30:00,76.76,76.98,76.73,76.95,498469.0,67.2396,67.4323,67.2133,67.406,498469.0
2019-04-26 14:00:00,76.95,77.12,76.91,76.97,770796.0,67.406,67.5549,67.371,67.4236,770796.0
2019-04-26 14:30:00,76.98,77.45,76.96,77.25,649312.0,67.4323,67.844,67.4148,67.6688,649312.0
2019-04-26 15:00:00,77.25,77.34,77.18,77.24,677030.0,67.6688,67.7477,67.6075,67.6601,677030.0
2019-04-26 15:30:00,77.23,77.52,77.1,77.51,1874824.0,67.6513,67.9053,67.5374,67.8966,1874824.0
2019-04-29 09:30:00,77.45,77.67,76.72,76.77,527981.0,67.844,68.0367,67.2046,67.2484,527981.0
2019-04-29 10:00:00,76.78,76.96,76.59,76.95,397689.0,67.2571,67.4148,67.0907,67.406,397689.0
2019-04-29 10:30:00,76.95,77.12,76.82,77.06,314612.0,67.406,67.5549,67.2922,67.5024,314612.0
2019-04-29 11:00:00,77.06,77.18,76.98,77.01,193817.0,67.5024,67.6075,67.4323,67.4586,193817.0
2019-04-29 11:30:00,77.01,77.16,77.0,77.09,201000.0,67.4586,67.59,67.4498,67.5287,201000.0
2019-04-29 12:00:00,77.09,77.1,76.94,76.95,205022.0,67.5287,67.5374,67.3973,67.406,205022.0
2019-04-29 12:30:00,76.95,77.12,76.94,77.01,182392.0,67.406,67.5549,67.3973,67.4586,182392.0
2019-04-29 13:00:00,77.01,77.03,76.87,76.9,179048.0,67.4586,67.4761,67.336,67.3622,179048.0
2019-04-29 13:30:00,76.9,76.97,76.8,76.91,262307.0,67.3622,67.4236,67.2746,67.371,262307.0
2019-04-29 14:00:00,76.91,77.02,76.87,76.99,199535.0,67.371,67.4674,67.336,67.4411,199535.0
2019-04-29 14:30:00,77.0,77.08,76.97,77.01,415825.0,67.4498,67.5199,67.4236,67.4586,415825.0
2019-04-29 15:00:00,77.02,77.09,76.95,77.0,271923.0,67.4674,67.5287,67.406,67.4498,271923.0
2019-04-29 15:30:00,76.99,77.11,76.87,76.88,725164.0,67.4411,67.5462,67.336,67.3447,725164.0
2019-04-30 09:30:00,77.01,77.09,76.69,77.06,509906.0,67.4586,67.5287,67.1783,67.5024,509906.0
2019-04-30 10:00:00,77.06,77.19,76.95,76.97,376450.0,67.5024,67.6163,67.406,67.4236,376450.0
2019-04-30 10:30:00,76.97,77.23,76.96,77.2,489408.0,67.4236,67.6513,67.4148,67.625,489408.0
2019-04-30 11:00:00,77.21,77.35,76.99,77.29,455020.0,67.6338,67.7564,67.4411,67.7039,455020.0
2019-04-30 11:30:00,77.3,77.58,77.15,77.53,759193.0,67.7126,67.9579,67.5812,67.9141,759193.0
2019-04-30 12:00:00,77.52,77.67,77.48,77.59,348414.0,67.9053,68.0367,67.8703,67.9667,348414.0
2019-04-30 12:30:00,77.59,77.77,77.51,77.63,263504.0,67.9667,68.1243,67.8966,68.0017,263504.0
2019-04-30 13:00:00,77.64,77.72,77.55,77.56,223045.0,68.0105,68.0805,67.9316,67.9404,223045.0
2019-04-30 13:30:00,77.56,77.66,77.55,77.63,275422.0,67.9404,68.028,67.9316,68.0017,275422.0
2019-04-30 14:00:00,77.63,77.79,77.62,77.76,298288.0,68.0017,68.1419,67.9929,68.1156,298288.0
2019-04-30 14:30:00,77.76,77.76,77.41,77.48,304098.0,68.1156,68.1156,67.809,67.8703,304098.0
2019-04-30 15:00:00,77.48,77.64,77.48,77.55,424220.0,67.8703,68.0105,67.8703,67.9316,424220.0
2019-04-30 15:30:00,77.54,77.73,77.46,77.69,889247.0,67.9229,68.0893,67.8528,68.0543,889247.0
2019-05-01 09:30:00,77.67,77.79,77.37,77.52,457983.0,68.0367,68.1419,67.7739,67.9053,457983.0
2019-05-01 10:00:00,77.51,77.65,77.41,77.54,256082.0,67.8966,68.0192,67.809,67.9229,256082.0
2019-05-01 10:30:00,77.54,77.62,77.47,77.6,281492.0,67.9229,67.9929,67.8615,67.9754,281492.0
2019-05-01 11:00:00,77.61,77.73,77.52,77.63,373390.0,67.9842,68.0893,67.9053,68.0017,373390.0
2019-05-01 11:30:00,77.64,77.97,77.6,77.97,274131.0,68.0105,68.2995,67.9754,68.2995,274131.0
2019-05-01 12:00:00,77.97,77.98,77.72,77.8,281166.0,68.2995,68.3083,68.0805,68.1506,281166.0
2019-05-01 12:30:00,77.8,77.82,77.7,77.71,200117.0,68.1506,68.1681,68.063,68.0718,200117.0
2019-05-01 13:00:00,77.72,77.83,77.52,77.56,306475.0,68.0805,68.1769,67.9053,67.9404,306475.0
2019-05-01 13:30:00,77.56,77.86,77.51,77.85,306677.0,67.9404,68.2032,67.8966,68.1944,306677.0
2019-05-01 14:00:00,77.85,78.15,77.82,78.06,487055.0,68.1944,68.4572,68.1681,68.3784,487055.0
2019-05-01 14:30:00,78.06,78.11,77.61,77.8,476186.0,68.3784,68.4222,67.9842,68.1506,476186.0
2019-05-01 15:00:00,77.8,77.85,77.59,77.69,532048.0,68.1506,68.1944,67.9667,68.0543,532048.0
2019-05-01 15:30:00,77.68,77.69,77.45,77.51,761556.0,68.0455,68.0543,67.844,67.8966,761556.0
2019-05-02 09:30:00,77.66,77.76,77.32,77.4,451004.0,68.028,68.1156,67.7301,67.8002,451004.0
2019-05-02 10:00:00,77.42,77.6,77.36,77.39,282438.0,67.8177,67.9754,67.7652,67.7915,282438.0
2019-05-02 10:30:00,77.39,77.41,77.1,77.11,259084.0,67.7915,67.809,67.5374,67.5462,259084.0
2019-05-02 11:00:00,77.11,77.24,76.76,76.78,433943.0,67.5462,67.6601,67.2396,67.2571,433943.0
2019-05-02 11:30:00,76.78,77.0,76.75,76.92,562846.0,67.2571,67.4498,67.2308,67.3798,562846.0
2019-05-02 12:00:00,76.92,77.12,76.83,77.06,334213.0,67.3798,67.5549,67.3009,67.5024,334213.0
2019-05-02 12:30:00,77.06,77.2,76.98,77.11,382351.0,67.5024,67.625,67.4323,67.5462,382351.0
2019-05-02 13:00:00,77.11,77.3,76.94,77.28,283855.0,67.5462,67.7126,67.3973,67.6951,283855.0
2019-05-02 13:30:00,77.27,77.44,77.23,77.38,258103.0,67.6863,67.8353,67.6513,67.7827,258103.0
2019-05-02 14:00:00,77.39,77.54,77.38,77.47,274854.0,67.7915,67.9229,67.7827,67.8615,274854.0
2019-05-02 14:30:00,77.47,77.52,77.19,77.32,320239.0,67.8615,67.9053,67.6163,67.7301,320239.0
2019-05-02 15:00:00,77.31,77.45,77.31,77.44,280002.0,67.7214,67.844,67.7214,67.8353,280002.0
2019-05-02 15:30:00,77.43,77.48,77.31,77.46,801599.0,67.8265,67.8703,67.7214,67.8528,801599.0
2019-05-03 09:30:00,77.59,77.75,77.34,77.52,397681.0,67.9667,68.1068,67.7477,67.9053,397681.0
2019-05-03 10:00:00,77.5,77.67,77.41,77.48,366899.0,67.8878,68.0367,67.809,67.8703,366899.0
2019-05-03 10:30:00,77.49,77.94,77.49,77.91,280902.0,67.8791,68.2732,67.8791,68.247,280902.0
2019-05-03 11:00:00,77.91,78.0,77.8,77.94,272923.0,68.247,68.3258,68.1506,68.2732,272923.0
2019-05-03 11:30:00,77.94,78.1,77.9,78.05,290505.0,68.2732,68.4134,68.2382,68.3696,290505.0
2019-05-03 12:00:00,78.06,78.16,78.02,78.15,160111.0,68.3784,68.466,68.3433,68.4572,160111.0
2019-05-03 12:30:00,78.14,78.2,78.11,78.13,175378.0,68.4484,68.501,68.4222,68.4397,175378.0
2019-05-03 13:00:00,78.13,78.29,78.12,78.29,240567.0,68.4397,68.5798,68.4309,68.5798,240567.0
2019-05-03 13:30:00,78.29,78.38,78.27,78.38,209365.0,68.5798,68.6587,68.5623,68.6587,209365.0
2019-05-03 14:00:00,78.37,78.38,78.29,78.34,205142.0,68.6499,68.6587,68.5798,68.6236,205142.0
2019-05-03 14:30:00,78.34,78.4,78.24,78.24,190807.0,68.6236,68.6762,68.536,68.536,190807.0
2019-05-03 15:00:00,78.23,78.27,78.18,78.2,299528.0,68.5273,68.5623,68.4835,68.501,299528.0
2019-05-03 15:30:00,78.2,78.24,78.03,78.06,683331.0,68.501,68.536,68.3521,68.3784,683331.0
2019-05-06 09:30:00,77.2,77.73,77.02,77.65,743654.0,67.625,68.0893,67.4674,68.0192,743654.0
2019-05-06 10:00:00,77.67,77.69,77.33,77.56,355349.0,68.0367,68.0543,67.7389,67.9404,355349.0
2019-05-06 10:30:00,77.55,77.78,77.52,77.74,404067.0,67.9316,68.1331,67.9053,68.0981,404067.0
2019-05-06 11:00:00,77.73,77.8,77.62,77.69,365168.0,68.0893,68.1506,67.9929,68.0543,365168.0
2019-05-06 11:30:00,77.69,77.9,77.6,77.79,321141.0,68.0543,68.2382,67.9754,68.1419,321141.0
2019-05-06 12:00:00,77.8,77.8,77.61,77.62,189277.0,68.1506,68.1506,67.9842,67.9929,189277.0
2019-05-06 12:30:00,77.62,77.78,77.6,77.62,273648.0,67.9929,68.1331,67.9754,67.9929,273648.0
2019-05-06 13:00:00,77.62,77.81,77.58,77.77,225207.0,67.9929,68.1594,67.9579,68.1243,225207.0
2019-05-06 13:30:00,77.78,77.82,77.61,77.8,240260.0,68.1331,68.1681,67.9842,68.1506,240260.0
2019-05-06 14:00:00,77.79,77.8,77.68,77.75,214387.0,68.1419,68.1506,68.0455,68.1068,214387.0
2019-05-06 14:30:00,77.75,77.95,77.74,77.93,230947.0,68.1068,68.282,68.0981,68.2645,230947.0
2019-05-06 15:00:00,77.93,78.04,77.89,77.95,304234.0,68.2645,68.3608,68.2294,68.282,304234.0
2019-05-06 15:30:00,77.95,78.08,77.9,78.06,598066.0,68.282,68.3959,68.2382,68.3784,598066.0
2019-05-07 09:30:00,77.58,78.47,77.51,78.23,665539.0,67.9579,68.7375,67.8966,68.5273,665539.0
2019-05-07 10:00:00,78.23,78.72,78.08,78.71,468081.0,68.5273,68.9565,68.3959,68.9477,468081.0
2019-05-07 10:30:00,78.7,78.74,78.43,78.48,651024.0,68.939,68.974,68.7025,68.7463,651024.0
2019-05-07 11:00:00,78.48,78.49,78.17,78.35,393974.0,68.7463,68.755,68.4747,68.6324,393974.0
2019-05-07 11:30:00,78.36,78.52,78.16,78.23,388406.0,68.6412,68.7813,68.466,68.5273,388406.0
2019-05-07 12:00:00,78.22,78.43,78.16,78.41,386151.0,68.5185,68.7025,68.466,68.685,386151.0
2019-05-07 12:30:00,78.42,78.44,78.17,78.17,223000.0,68.6937,68.7112,68.4747,68.4747,223000.0
2019-05-07 13:00:00,78.16,78.19,77.76,77.77,382533.0,68.466,68.4922,68.1156,68.1243,382533.0
2019-05-07 13:30:00,77.76,77.92,77.62,77.84,333592.0,68.1156,68.2557,67.9929,68.1856,333592.0
2019-05-07 14:00:00,77.83,77.96,77.72,77.74,318751.0,68.1769,68.2908,68.0805,68.0981,318751.0
2019-05-07 14:30:00,77.74,77.84,77.56,77.79,337880.0,68.0981,68.1856,67.9404,68.1419,337880.0
2019-05-07 15:00:00,77.8,77.81,77.57,77.61,447835.0,68.1506,68.1594,67.9491,67.9842,447835.0
2019-05-07 15:30:00,77.6,77.97,77.42,77.96,1027047.0,67.9754,68.2995,67.8177,68.2908,1027047.0
2019-05-08 09:30:00,77.57,77.74,77.12,77.63,700458.0,68.2625,68.4121,67.8665,68.3153,700458.0
2019-05-08 10:00:00,77.63,77.85,77.53,77.73,412868.0,68.3153,68.509,68.2273,68.4033,412868.0
2019-05-08 10:30:00,77.74,78.14,77.62,78.14,419241.0,68.4121,68.7642,68.3065,68.7642,419241.0
2019-05-08 11:00:00,78.14,78.25,77.98,78.14,519009.0,68.7642,68.861,68.6234,68.7642,519009.0
2019-05-08 11:30:00,78.14,78.29,77.92,78.22,319321.0,68.7642,68.8962,68.5706,68.8346,319321.0
2019-05-08 12:00:00,78.23,78.34,78.13,78.34,398480.0,68.8434,68.9402,68.7554,68.9402,398480.0
2019-05-08 12:30:00,78.33,78.49,78.31,78.47,245807.0,68.9314,69.0722,68.9138,69.0546,245807.0
2019-05-08 13:00:00,78.49,78.53,78.36,78.45,237631.0,69.0722,69.1074,68.9578,69.037,237631.0
2019-05-08 13:30:00,78.44,78.5,78.33,78.47,220815.0,69.0282,69.081,68.9314,69.0546,220815.0
2019-05-08 14:00:00,78.48,78.56,78.36,78.53,246106.0,69.0634,69.1338,68.9578,69.1074,246106.0
2019-05-08 14:30:00,78.53,78.58,78.47,78.54,338723.0,69.1074,69.1514,69.0546,69.1162,338723.0
2019-05-08 15:00:00,78.55,78.64,78.47,78.51,679494.0,69.125,69.2042,69.0546,69.0898,679494.0
2019-05-08 15:30:00,78.51,78.55,77.95,78.05,878892.0,69.0898,69.125,68.597,68.685,878892.0
2019-05-09 09:30:00,77.59,78.23,77.44,77.87,702282.0,68.2801,68.8434,68.1481,68.5266,702282.0
2019-05-09 10:00:00,77.86,77.9,77.57,77.66,449105.0,68.5178,68.553,68.2625,68.3417,449105.0
2019-05-09 10:30:00,77.66,77.84,77.55,77.59,390056.0,68.3417,68.5002,68.2449,68.2801,390056.0
2019-05-09 11:00:00,77.59,77.64,77.34,77.58,275538.0,68.2801,68.3241,68.0601,68.2713,275538.0
2019-05-09 11:30:00,77.58,77.87,77.58,77.85,216252.0,68.2713,68.5266,68.2713,68.509,216252.0
2019-05-09 12:00:00,77.85,78.07,77.71,77.95,370106.0,68.509,68.7026,68.3857,68.597,370106.0
2019-05-09 12:30:00,77.94,78.19,77.89,77.95,631085.0,68.5882,68.8082,68.5442,68.597,631085.0
2019-05-09 13:00:00,77.98,78.04,77.78,77.8,322819.0,68.6234,68.6762,68.4473,68.465,322819.0
2019-05-09 13:30:00,77.8,78.08,77.73,77.91,389418.0,68.465,68.7114,68.4033,68.5618,389418.0
2019-05-09 14:00:00,77.92,78.06,77.81,77.99,201573.0,68.5706,68.6938,68.4738,68.6322,201573.0
2019-05-09 14:30:00,77.99,78.03,77.73,77.75,306754.0,68.6322,68.6674,68.4033,68.4209,306754.0
2019-05-09 15:00:00,77.75,77.79,77.55,77.72,434586.0,68.4209,68.4561,68.2449,68.3945,434586.0
2019-05-09 15:30:00,77.72,77.98,77.71,77.91,769833.0,68.3945,68.6234,68.3857,68.5618,769833.0
2019-05-10 09:30:00,77.63,78.11,77.48,77.89,537919.0,68.3153,68.7378,68.1833,68.5442,537919.0
2019-05-10 10:00:00,77.9,77.92,77.43,77.55,461042.0,68.553,68.5706,68.1393,68.2449,461042.0
2019-05-10 10:30:00,77.54,77.54,77.16,77.36,369315.0,68.2361,68.2361,67.9017,68.0777,369315.0
2019-05-10 11:00:00,77.34,77.54,77.24,77.33,313013.0,68.0601,68.2361,67.9721,68.0513,313013.0
2019-05-10 11:30:00,77.34,77.47,77.19,77.43,362325.0,68.0601,68.1745,67.9281,68.1393,362325.0
2019-05-10 12:00:00,77.43,77.8,77.34,77.75,315039.0,68.1393,68.465,68.0601,68.4209,315039.0
2019-05-10 12:30:00,77.75,78.04,77.74,77.94,299070.0,68.4209,68.6762,68.4121,68.5882,299070.0
2019-05-10 13:00:00,77.95,78.05,77.82,77.93,242796.0,68.597,68.685,68.4826,68.5794,242796.0
2019-05-10 13:30:00,77.93,78.19,77.88,78.14,197549.0,68.5794,68.8082,68.5354,68.7642,197549.0
2019-05-10 14:00:00,78.14,78.24,78.08,78.19,188820.0,68.7642,68.8522,68.7114,68.8082,188820.0
2019-05-10 14:30:00,78.2,78.37,78.16,78.35,186319.0,68.817,68.9666,68.7818,68.949,186319.0
2019-05-10 15:00:00,78.36,78.8,78.35,78.73,394257.0,68.9578,69.345,68.949,69.2834,394257.0
2019-05-10 15:30:00,78.73,78.77,78.23,78.44,1131738.0,69.2834,69.3186,68.8434,69.0282,1131738.0
2019-05-13 09:30:00,77.25,77.78,76.96,77.1,991679.0,67.9809,68.4473,67.7257,67.8489,991679.0
2019-05-13 10:00:00,77.1,77.1,76.29,76.57,797684.0,67.8489,67.8489,67.1361,67.3825,797684.0
2019-05-13 10:30:00,76.55,76.68,76.39,76.5,439498.0,67.3649,67.4793,67.2241,67.3209,439498.0
2019-05-13 11:00:00,76.51,76.61,76.27,76.35,406517.0,67.3297,67.4177,67.1185,67.1889,406517.0
2019-05-13 11:30:00,76.34,76.48,76.21,76.48,398121.0,67.1801,67.3033,67.0657,67.3033,398121.0
2019-05-13 12:00:00,76.47,76.61,76.38,76.41,331187.0,67.2945,67.4177,67.2153,67.2417,331187.0
2019-05-13 12:30:00,76.41,76.48,76.12,76.13,386257.0,67.2417,67.3033,66.9865,66.9953,386257.0
2019-05-13 13:00:00,76.13,76.27,76.08,76.15,292216.0,66.9953,67.1185,66.9513,67.0129,292216.0
2019-05-13 13:30:00,76.15,76.44,76.13,76.43,414009.0,67.0129,67.2681,66.9953,67.2593,414009.0
2019-05-13 14:00:00,76.42,76.69,76.32,76.52,437499.0,67.2505,67.4881,67.1625,67.3385,437499.0
2019-05-13 14:30:00,76.53,76.98,76.51,76.81,439640.0,67.3473,67.7433,67.3297,67.5937,439640.0
2019-05-13 15:00:00,76.82,76.92,76.6,76.64,401954.0,67.6025,67.6905,67.4089,67.4441,401954.0
2019-05-13 15:30:00,76.63,76.81,76.56,76.66,1407764.0,67.4353,67.5937,67.3737,67.4617,1407764.0
2019-05-14 09:30:00,76.76,77.01,76.68,76.92,675898.0,67.5497,67.7697,67.4793,67.6905,675898.0
2019-05-14 10:00:00,76.92,77.17,76.75,77.1,527856.0,67.6905,67.9105,67.5409,67.8489,527856.0
2019-05-14 10:30:00,77.1,77.41,77.06,77.39,360678.0,67.8489,68.1217,67.8137,68.1041,360678.0
2019-05-14 11:00:00,77.38,77.67,77.29,77.48,378401.0,68.0953,68.3505,68.0161,68.1833,378401.0
2019-05-14 11:30:00,77.49,77.68,77.46,77.53,266050.0,68.1921,68.3593,68.1657,68.2273,266050.0
2019-05-14 12:00:00,77.53,77.7,77.34,77.36,452969.0,68.2273,68.3769,68.0601,68.0777,452969.0
2019-05-14 12:30:00,77.37,77.48,77.21,77.21,365900.0,68.0865,68.1833,67.9457,67.9457,365900.0
2019-05-14 13:00:00,77.21,77.68,77.21,77.66,208145.0,67.9457,68.3593,67.9457,68.3417,208145.0
2019-05-14 13:30:00,77.66,77.74,77.59,77.63,200451.0,68.3417,68.4121,68.2801,68.3153,200451.0
2019-05-14 14:00:00,77.63,77.68,77.41,77.53,232529.0,68.3153,68.3593,68.1217,68.2273,232529.0
2019-05-14 14:30:00,77.54,77.54,77.18,77.31,259419.0,68.2361,68.2361,67.9193,68.0337,259419.0
2019-05-14 15:00:00,77.3,77.47,77.24,77.34,312894.0,68.0249,68.1745,67.9721,68.0601,312894.0
2019-05-14 15:30:00,77.34,77.34,76.99,77.06,854598.0,68.0601,68.0601,67.7521,67.8137,854598.0
2019-05-15 09:30:00,76.75,76.99,76.52,76.99,497966.0,67.5409,67.7521,67.3385,67.7521,497966.0
2019-05-15 10:00:00,76.98,77.6,76.86,77.52,598497.0,67.7433,68.2889,67.6377,68.2185,598497.0
2019-05-15 10:30:00,77.52,77.58,77.31,77.54,371546.0,68.2185,68.2713,68.0337,68.2361,371546.0
2019-05-15 11:00:00,77.54,77.83,77.46,77.82,264989.0,68.2361,68.4914,68.1657,68.4826,264989.0
2019-05-15 11:30:00,77.82,77.84,77.65,77.72,240279.0,68.4826,68.5002,68.3329,68.3945,240279.0
2019-05-15 12:00:00,77.73,77.75,77.58,77.69,208788.0,68.4033,68.4209,68.2713,68.3681,208788.0
2019-05-15 12:30:00,77.7,77.8,77.6,77.66,158830.0,68.3769,68.465,68.2889,68.3417,158830.0
2019-05-15 13:00:00,77.67,77.77,77.65,77.68,162741.0,68.3505,68.4385,68.3329,68.3593,162741.0
2019-05-15 13:30:00,77.67,77.86,77.67,77.82,209807.0,68.3505,68.5178,68.3505,68.4826,209807.0
2019-05-15 14:00:00,77.82,77.94,77.76,77.87,211169.0,68.4826,68.5882,68.4297,68.5266,211169.0
2019-05-15 14:30:00,77.87,77.91,77.74,77.74,224119.0,68.5266,68.5618,68.4121,68.4121,224119.0
2019-05-15 15:00:00,77.74,77.92,77.73,77.9,208230.0,68.4121,68.5706,68.4033,68.553,208230.0
2019-05-15 15:30:00,77.9,77.94,77.72,77.77,634059.0,68.553,68.5882,68.3945,68.4385,634059.0
2019-05-16 09:30:00,77.66,78.47,77.57,78.45,624840.0,68.3417,69.0546,68.2625,69.037,624840.0
2019-05-16 10:00:00,78.46,78.87,78.4,78.78,373316.0,69.0458,69.4066,68.993,69.3274,373316.0
2019-05-16 10:30:00,78.78,78.97,78.75,78.95,364948.0,69.3274,69.4946,69.301,69.477,364948.0
2019-05-16 11:00:00,78.95,79.05,78.82,79.02,498109.0,69.477,69.565,69.3626,69.5386,498109.0
2019-05-16 11:30:00,79.04,79.16,78.99,79.05,287482.0,69.5562,69.6618,69.5122,69.565,287482.0
2019-05-16 12:00:00,79.05,79.21,79.02,79.05,317539.0,69.565,69.7058,69.5386,69.565,317539.0
2019-05-16 12:30:00,79.05,79.09,78.96,79.08,320989.0,69.565,69.6002,69.4858,69.5914,320989.0
2019-05-16 13:00:00,79.08,79.24,79.0,79.23,265246.0,69.5914,69.7322,69.521,69.7234,265246.0
2019-05-16 13:30:00,79.23,79.23,78.98,79.0,254181.0,69.7234,69.7234,69.5034,69.521,254181.0
2019-05-16 14:00:00,78.99,79.12,78.97,79.12,278480.0,69.5122,69.6266,69.4946,69.6266,278480.0
2019-05-16 14:30:00,79.11,79.16,78.89,78.98,332150.0,69.6178,69.6618,69.4242,69.5034,332150.0
2019-05-16 15:00:00,78.98,78.98,78.75,78.91,418676.0,69.5034,69.5034,69.301,69.4418,418676.0
2019-05-16 15:30:00,78.9,78.91,78.75,78.9,884736.0,69.433,69.4418,69.301,69.433,884736.0
2019-05-17 09:30:00,78.48,79.15,78.37,78.78,861935.0,69.0634,69.653,68.9666,69.3274,861935.0
2019-05-17 10:00:00,78.77,79.24,78.7,79.13,473382.0,69.3186,69.7322,69.257,69.6354,473382.0
2019-05-17 10:30:00,79.14,79.66,79.08,79.55,491587.0,69.6442,70.1018,69.5914,70.005,491587.0
2019-05-17 11:00:00,79.56,79.64,79.03,79.08,559150.0,70.0138,70.0842,69.5474,69.5914,559150.0
2019-05-17 11:30:00,79.08,79.11,78.91,79.08,406746.0,69.5914,69.6178,69.4418,69.5914,406746.0
2019-05-17 12:00:00,79.08,79.18,78.95,79.11,276330.0,69.5914,69.6794,69.477,69.6178,276330.0
2019-05-17 12:30:00,79.11,79.22,79.01,79.1,313194.0,69.6178,69.7146,69.5298,69.609,313194.0
2019-05-17 13:00:00,79.1,79.2,79.07,79.08,213983.0,69.609,69.697,69.5826,69.5914,213983.0
2019-05-17 13:30:00,79.08,79.32,79.04,79.31,251344.0,69.5914,69.8026,69.5562,69.7938,251344.0
2019-05-17 14:00:00,79.31,79.37,79.16,79.26,223455.0,69.7938,69.8466,69.6618,69.7498,223455.0
2019-05-17 14:30:00,79.26,79.28,79.13,79.26,197464.0,69.7498,69.7674,69.6354,69.7498,197464.0
2019-05-17 15:00:00,79.26,79.26,78.93,79.09,454382.0,69.7498,69.7498,69.4594,69.6002,454382.0
2019-05-17 15:30:00,79.09,79.16,78.85,78.9,960876.0,69.6002,69.6618,69.389,69.433,960876.0
2019-05-20 09:30:00,78.45,78.45,77.35,77.75,1302668.0,69.037,69.037,68.0689,68.4209,1302668.0
2019-05-20 10:00:00,77.75,77.75,77.12,77.16,845725.0,68.4209,68.4209,67.8665,67.9017,845725.0
2019-05-20 10:30:00,77.16,77.44,77.06,77.16,499605.0,67.9017,68.1481,67.8137,67.9017,499605.0
2019-05-20 11:00:00,77.16,77.23,76.87,76.92,461280.0,67.9017,67.9633,67.6465,67.6905,461280.0
2019-05-20 11:30:00,76.92,77.09,76.68,76.76,617376.0,67.6905,67.8401,67.4793,67.5497,617376.0
2019-05-20 12:00:00,76.76,77.15,76.67,76.9,393562.0,67.5497,67.8929,67.4705,67.6729,393562.0
2019-05-20 12:30:00,76.9,77.13,76.81,77.13,677259.0,67.6729,67.8753,67.5937,67.8753,677259.0
2019-05-20 13:00:00,77.12,77.17,76.92,76.98,344476.0,67.8665,67.9105,67.6905,67.7433,344476.0
2019-05-20 13:30:00,76.98,77.0,76.79,76.87,298389.0,67.7433,67.7609,67.5761,67.6465,298389.0
2019-05-20 14:00:00,76.86,76.92,76.77,76.83,307220.0,67.6377,67.6905,67.5585,67.6113,307220.0
2019-05-20 14:30:00,76.84,76.86,76.68,76.8,519563.0,67.6201,67.6377,67.4793,67.5849,519563.0
2019-05-20 15:00:00,76.79,76.8,76.6,76.61,818468.0,67.5761,67.5849,67.4089,67.4177,818468.0
2019-05-20 15:30:00,76.62,76.82,76.57,76.66,2109722.0,67.4265,67.6025,67.3825,67.4617,2109722.0
2019-05-21 09:30:00,77.05,77.49,76.75,77.13,588085.0,67.8049,68.1921,67.5409,67.8753,588085.0
2019-05-21 10:00:00,77.13,77.34,76.95,77.25,342234.0,67.8753,68.0601,67.7169,67.9809,342234.0
2019-05-21 10:30:00,77.25,77.5,77.24,77.38,364208.0,67.9809,68.2009,67.9721,68.0953,364208.0
2019-05-21 11:00:00,77.38,77.42,77.22,77.36,263378.0,68.0953,68.1305,67.9545,68.0777,263378.0
2019-05-21 11:30:00,77.36,77.4,77.2,77.31,262302.0,68.0777,68.1129,67.9369,68.0337,262302.0
2019-05-21 12:00:00,77.32,77.45,77.29,77.4,208473.0,68.0425,68.1569,68.0161,68.1129,208473.0
2019-05-21 12:30:00,77.41,77.54,77.35,77.54,222879.0,68.1217,68.2361,68.0689,68.2361,222879.0
2019-05-21 13:00:00,77.54,77.71,77.51,77.65,231549.0,68.2361,68.3857,68.2097,68.3329,231549.0
2019-05-21 13:30:00,77.65,77.85,77.59,77.75,222425.0,68.3329,68.509,68.2801,68.4209,222425.0
2019-05-21 14:00:00,77.76,77.8,77.64,77.75,263985.0,68.4297,68.465,68.3241,68.4209,263985.0
2019-05-21 14:30:00,77.75,77.78,77.62,77.64,237829.0,68.4209,68.4473,68.3065,68.3241,237829.0
2019-05-21 15:00:00,77.64,77.74,77.52,77.62,363230.0,68.3241,68.4121,68.2185,68.3065,363230.0
2019-05-21 15:30:00,77.61,77.64,77.47,77.56,800878.0,68.2977,68.3241,68.1745,68.2537,800878.0
2019-05-22 09:30:00,77.2,77.42,76.91,77.37,604138.0,67.9369,68.1305,67.6817,68.0865,604138.0
2019-05-22 10:00:00,77.37,77.72,77.31,77.51,370130.0,68.0865,68.3945,68.0337,68.2097,370130.0
2019-05-22 10:30:00,77.5,77.59,77.26,77.3,401611.0,68.2009,68.2801,67.9897,68.0249,401611.0
2019-05-22 11:00:00,77.29,77.46,77.18,77.44,306916.0,68.0161,68.1657,67.9193,68.1481,306916.0
2019-05-22 11:30:00,77.45,77.55,77.24,77.33,241183.0,68.1569,68.2449,67.9721,68.0513,241183.0
2019-05-22 12:00:00,77.32,77.38,77.24,77.3,226215.0,68.0425,68.0953,67.9721,68.0249,226215.0
2019-05-22 12:30:00,77.29,77.33,77.26,77.31,168640.0,68.0161,68.0513,67.9897,68.0337,168640.0
2019-05-22 13:00:00,77.3,77.34,77.13,77.27,257526.0,68.0249,68.0601,67.8753,67.9985,257526.0
2019-05-22 13:30:00,77.28,77.44,77.21,77.38,241108.0,68.0073,68.1481,67.9457,68.0953,241108.0
2019-05-22 14:00:00,77.37,77.39,77.23,77.37,243137.0,68.0865,68.1041,67.9633,68.0865,243137.0
2019-05-22 14:30:00,77.36,77.42,77.3,77.39,284806.0,68.0777,68.1305,68.0249,68.1041,284806.0
2019-05-22 15:00:00,77.39,77.4,77.2,77.22,325291.0,68.1041,68.1129,67.9369,67.9545,325291.0
2019-05-22 15:30:00,77.21,77.29,77.17,77.25,662540.0,67.9457,68.0161,67.9105,67.9809,662540.0
2019-05-23 09:30:00,76.88,76.94,75.69,76.17,1111056.0,67.6553,67.7081,66.6081,67.0305,1111056.0
2019-05-23 10:00:00,76.17,76.52,76.02,76.49,350928.0,67.0305,67.3385,66.8985,67.3121,350928.0
2019-05-23 10:30:00,76.5,76.78,76.44,76.57,458956.0,67.3209,67.5673,67.2681,67.3825,458956.0
2019-05-23 11:00:00,76.57,76.58,76.38,76.48,332879.0,67.3825,67.3913,67.2153,67.3033,332879.0
2019-05-23 11:30:00,76.48,76.62,76.26,76.26,439723.0,67.3033,67.4265,67.1097,67.1097,439723.0
2019-05-23 12:00:00,76.26,76.4,76.19,76.39,412620.0,67.1097,67.2329,67.0481,67.2241,412620.0
2019-05-23 12:30:00,76.39,76.45,76.21,76.24,275277.0,67.2241,67.2769,67.0657,67.0921,275277.0
2019-05-23 13:00:00,76.23,76.37,76.1,76.33,374180.0,67.0833,67.2065,66.9689,67.1713,374180.0
2019-05-23 13:30:00,76.32,76.38,76.18,76.25,337209.0,67.1625,67.2153,67.0393,67.1009,337209.0
2019-05-23 14:00:00,76.26,76.31,76.09,76.17,375429.0,67.1097,67.1537,66.9601,67.0305,375429.0
2019-05-23 14:30:00,76.16,76.19,75.99,76.18,381742.0,67.0217,67.0481,66.8721,67.0393,381742.0
2019-05-23 15:00:00,76.19,76.45,75.98,76.39,731788.0,67.0481,67.2769,66.8633,67.2241,731788.0
2019-05-23 15:30:00,76.39,76.45,76.13,76.41,1094251.0,67.2241,67.2769,66.9953,67.2417,1094251.0
2019-05-24 09:30:00,76.86,77.06,76.66,76.76,506577.0,67.6377,67.8137,67.4617,67.5497,506577.0
2019-05-24 10:00:00,76.77,76.82,76.6,76.62,288078.0,67.5585,67.6025,67.4089,67.4265,288078.0
2019-05-24 10:30:00,76.62,76.69,76.14,76.15,254343.0,67.4265,67.4881,67.0041,67.0129,254343.0
2019-05-24 11:00:00,76.16,76.21,75.97,76.01,312073.0,67.0217,67.0657,66.8545,66.8897,312073.0
2019-05-24 11:30:00,76.01,76.21,76.0,76.14,181831.0,66.8897,67.0657,66.8809,67.0041,181831.0
2019-05-24 12:00:00,76.13,76.2,76.05,76.18,212788.0,66.9953,67.0569,66.9249,67.0393,212788.0
2019-05-24 12:30:00,76.18,76.24,76.16,76.2,208445.0,67.0393,67.0921,67.0217,67.0569,208445.0
2019-05-24 13:00:00,76.2,76.23,76.12,76.14,177183.0,67.0569,67.0833,66.9865,67.0041,177183.0
2019-05-24 13:30:00,76.14,76.34,76.13,76.22,180986.0,67.0041,67.1801,66.9953,67.0745,180986.0
2019-05-24 14:00:00,76.23,76.26,76.07,76.14,239272.0,67.0833,67.1097,66.9425,67.0041,239272.0
2019-05-24 14:30:00,76.14,76.2,76.01,76.06,195480.0,67.0041,67.0569,66.8897,66.9337,195480.0
2019-05-24 15:00:00,76.05,76.08,75.97,76.01,359626.0,66.9249,66.9513,66.8545,66.8897,359626.0
2019-05-24 15:30:00,76.01,76.18,75.98,76.16,947745.0,66.8897,67.0393,66.8633,67.0217,947745.0
2019-05-28 09:30:00,76.37,76.59,75.98,76.57,758270.0,67.2065,67.4001,66.8633,67.3825,758270.0
2019-05-28 10:00:00,76.58,76.68,76.42,76.44,444693.0,67.3913,67.4793,67.2505,67.2681,444693.0
2019-05-28 10:30:00,76.43,76.5,76.13,76.19,276938.0,67.2593,67.3209,66.9953,67.0481,276938.0
2019-05-28 11:00:00,76.18,76.33,76.05,76.09,265500.0,67.0393,67.1713,66.9249,66.9601,265500.0
2019-05-28 11:30:00,76.09,76.15,75.98,76.03,202641.0,66.9601,67.0129,66.8633,66.9073,202641.0
2019-05-28 12:00:00,76.03,76.09,75.81,76.0,276847.0,66.9073,66.9601,66.7137,66.8809,276847.0
2019-05-28 12:30:00,75.99,76.08,75.71,75.73,254176.0,66.8721,66.9513,66.6257,66.6433,254176.0
2019-05-28 13:00:00,75.73,75.86,75.7,75.75,293389.0,66.6433,66.7577,66.6169,66.6609,293389.0
2019-05-28 13:30:00,75.75,75.89,75.74,75.84,283171.0,66.6609,66.7841,66.6521,66.7401,283171.0
2019-05-28 14:00:00,75.84,75.85,75.57,75.61,434545.0,66.7401,66.7489,66.5025,66.5377,434545.0
2019-05-28 14:30:00,75.6,75.67,75.34,75.44,526191.0,66.5289,66.5905,66.3001,66.3881,526191.0
2019-05-28 15:00:00,75.43,75.67,75.39,75.56,725597.0,66.3793,66.5905,66.3441,66.4937,725597.0
2019-05-28 15:30:00,75.56,75.86,75.32,75.7,2473279.0,66.4937,66.7577,66.2825,66.6169,2473279.0
2019-05-29 09:30:00,75.29,75.33,74.33,74.7,980017.0,66.2561,66.2913,65.4113,65.7369,980017.0
2019-05-29 10:00:00,74.69,75.28,74.64,75.2,498503.0,65.7281,66.2473,65.6841,66.1769,498503.0
2019-05-29 10:30:00,75.19,75.3,74.97,75.17,339459.0,66.1681,66.2649,65.9745,66.1505,339459.0
2019-05-29 11:00:00,75.16,75.36,75.06,75.16,520344.0,66.1417,66.3177,66.0537,66.1417,520344.0
2019-05-29 11:30:00,75.15,75.22,74.85,74.94,528556.0,66.1329,66.1945,65.8689,65.9481,528556.0
2019-05-29 12:00:00,74.95,75.3,74.89,75.27,831794.0,65.9569,66.2649,65.9041,66.2385,831794.0
2019-05-29 12:30:00,75.27,75.31,75.09,75.12,478492.0,66.2385,66.2737,66.0801,66.1065,478492.0
2019-05-29 13:00:00,75.12,75.49,75.05,75.42,314751.0,66.1065,66.4321,66.0449,66.3705,314751.0
2019-05-29 13:30:00,75.41,75.48,75.19,75.21,600305.0,66.3617,66.4233,66.1681,66.1857,600305.0
2019-05-29 14:00:00,75.22,75.33,75.08,75.22,660862.0,66.1945,66.2913,66.0713,66.1945,660862.0
2019-05-29 14:30:00,75.23,75.23,74.93,75.12,683010.0,66.2033,66.2033,65.9393,66.1065,683010.0
2019-05-29 15:00:00,75.11,75.17,74.99,75.16,610172.0,66.0977,66.1505,65.9921,66.1417,610172.0
2019-05-29 15:30:00,75.17,75.44,75.13,75.33,1662128.0,66.1505,66.3881,66.1153,66.2913,1662128.0
2019-05-30 09:30:00,75.7,76.28,75.58,76.07,568551.0,66.6169,67.1273,66.5113,66.9425,568551.0
2019-05-30 10:00:00,76.07,76.17,75.9,76.08,570881.0,66.9425,67.0305,66.7929,66.9513,570881.0
2019-05-30 10:30:00,76.08,76.21,75.87,75.91,347039.0,66.9513,67.0657,66.7665,66.8017,347039.0
2019-05-30 11:00:00,75.9,76.19,75.85,76.17,370308.0,66.7929,67.0481,66.7489,67.0305,370308.0
2019-05-30 11:30:00,76.17,76.32,76.03,76.27,331425.0,67.0305,67.1625,66.9073,67.1185,331425.0
2019-05-30 12:00:00,76.28,76.35,76.18,76.25,347573.0,67.1273,67.1889,67.0393,67.1009,347573.0
2019-05-30 12:30:00,76.24,76.43,76.2,76.25,402364.0,67.0921,67.2593,67.0569,67.1009,402364.0
2019-05-30 13:00:00,76.25,76.26,76.08,76.11,195818.0,67.1009,67.1097,66.9513,66.9777,195818.0
2019-05-30 13:30:00,76.12,76.17,76.02,76.12,194289.0,66.9865,67.0305,66.8985,66.9865,194289.0
2019-05-30 14:00:00,76.12,76.18,76.04,76.06,261874.0,66.9865,67.0393,66.9161,66.9337,261874.0
2019-05-30 14:30:00,76.06,76.15,75.86,76.15,232915.0,66.9337,67.0129,66.7577,67.0129,232915.0
2019-05-30 15:00:00,76.16,76.26,76.0,76.22,311154.0,67.0217,67.1097,66.8809,67.0745,311154.0
2019-05-30 15:30:00,76.23,76.32,76.12,76.17,1146351.0,67.0833,67.1625,66.9865,67.0305,1146351.0
2019-05-31 09:30:00,75.59,76.0,75.38,75.41,551422.0,66.5201,66.8809,66.3353,66.3617,551422.0
2019-05-31 10:00:00,75.39,75.89,75.38,75.73,531879.0,66.3441,66.7841,66.3353,66.6433,531879.0
2019-05-31 10:30:00,75.74,75.98,75.67,75.89,460877.0,66.6521,66.8633,66.5905,66.7841,460877.0
2019-05-31 11:00:00,75.89,76.32,75.87,76.3,352088.0,66.7841,67.1625,66.7665,67.1449,352088.0
2019-05-31 11:30:00,76.31,76.31,75.99,76.08,316947.0,67.1537,67.1537,66.8721,66.9513,316947.0
2019-05-31 12:00:00,76.07,76.1,75.83,75.9,270811.0,66.9425,66.9689,66.7313,66.7929,270811.0
2019-05-31 12:30:00,75.9,76.03,75.86,75.99,248267.0,66.7929,66.9073,66.7577,66.8721,248267.0
2019-05-31 13:00:00,75.99,76.16,75.97,76.13,263297.0,66.8721,67.0217,66.8545,66.9953,263297.0
2019-05-31 13:30:00,76.13,76.25,76.06,76.16,250127.0,66.9953,67.1009,66.9337,67.0217,250127.0
2019-05-31 14:00:00,76.17,76.2,75.84,75.92,307316.0,67.0305,67.0569,66.7401,66.8105,307316.0
2019-05-31 14:30:00,75.92,76.08,75.82,75.98,274442.0,66.8105,66.9513,66.7225,66.8633,274442.0
2019-05-31 15:00:00,75.98,76.0,75.8,75.88,333146.0,66.8633,66.8809,66.7049,66.7753,333146.0
2019-05-31 15:30:00,75.87,76.15,75.76,76.06,1306700.0,66.7665,67.0129,66.6697,66.9337,1306700.0
2019-06-03 09:30:00,76.04,76.53,75.84,75.86,481019.0,66.9161,67.3473,66.7401,66.7577,481019.0
2019-06-03 10:00:00,75.85,76.26,75.65,76.21,554087.0,66.7489,67.1097,66.5729,67.0657,554087.0
2019-06-03 10:30:00,76.22,76.35,76.15,76.3,211572.0,67.0745,67.1889,67.0129,67.1449,211572.0
2019-06-03 11:00:00,76.29,76.29,76.13,76.22,260946.0,67.1361,67.1361,66.9953,67.0745,260946.0
2019-06-03 11:30:00,76.21,76.25,75.92,75.99,228949.0,67.0657,67.1009,66.8105,66.8721,228949.0
2019-06-03 12:00:00,75.98,75.99,75.72,75.75,315837.0,66.8633,66.8721,66.6345,66.6609,315837.0
2019-06-03 12:30:00,75.76,75.97,75.74,75.77,231365.0,66.6697,66.8545,66.6521,66.6785,231365.0
2019-06-03 13:00:00,75.77,76.25,75.67,76.07,409332.0,66.6785,67.1009,66.5905,66.9425,409332.0
2019-06-03 13:30:00,76.08,76.1,75.84,76.06,325681.0,66.9513,66.9689,66.7401,66.9337,325681.0
2019-06-03 14:00:00,76.06,76.25,76.0,76.17,443830.0,66.9337,67.1009,66.8809,67.0305,443830.0
2019-06-03 14:30:00,76.18,76.25,76.01,76.13,329661.0,67.0393,67.1009,66.8897,66.9953,329661.0
2019-06-03 15:00:00,76.14,76.21,75.92,76.08,474899.0,67.0041,67.0657,66.8105,66.9513,474899.0
2019-06-03 15:30:00,76.07,76.31,75.89,76.21,927537.0,66.9425,67.1537,66.7841,67.0657,927537.0
2019-06-04 09:30:00,76.71,77.98,76.65,77.73,952805.0,67.5057,68.6234,67.4529,68.4033,952805.0
2019-06-04 10:00:00,77.72,78.24,77.67,78.21,699776.0,68.3945,68.8522,68.3505,68.8258,699776.0
2019-06-04 10:30:00,78.21,78.41,78.01,78.14,589852.0,68.8258,69.0018,68.6498,68.7642,589852.0
2019-06-04 11:00:00,78.13,78.61,78.07,78.55,664641.0,68.7554,69.1778,68.7026,69.125,664641.0
2019-06-04 11:30:00,78.55,78.76,78.55,78.58,423887.0,69.125,69.3098,69.125,69.1514,423887.0
2019-06-04 12:00:00,78.58,78.62,78.22,78.25,519177.0,69.1514,69.1866,68.8346,68.861,519177.0
2019-06-04 12:30:00,78.25,78.56,78.2,78.54,418937.0,68.861,69.1338,68.817,69.1162,418937.0
2019-06-04 13:00:00,78.54,78.6,78.25,78.32,377386.0,69.1162,69.169,68.861,68.9226,377386.0
2019-06-04 13:30:00,78.32,78.65,78.29,78.57,366629.0,68.9226,69.213,68.8962,69.1426,366629.0
2019-06-04 14:00:00,78.57,78.59,78.32,78.42,274922.0,69.1426,69.1602,68.9226,69.0106,274922.0
2019-06-04 14:30:00,78.41,78.44,78.24,78.25,366139.0,69.0018,69.0282,68.8522,68.861,366139.0
2019-06-04 15:00:00,78.25,78.43,78.24,78.4,497938.0,68.861,69.0194,68.8522,68.993,497938.0
2019-06-04 15:30:00,78.4,78.54,78.19,78.52,1668901.0,68.993,69.1162,68.8082,69.0986,1668901.0
2019-06-05 09:30:00,78.8,79.5,78.66,79.47,990895.0,69.345,69.961,69.2218,69.9346,990895.0
2019-06-05 10:00:00,79.45,79.91,79.28,79.5,948555.0,69.917,70.3218,69.7674,69.961,948555.0
2019-06-05 10:30:00,79.5,79.6,79.26,79.37,326110.0,69.961,70.049,69.7498,69.8466,326110.0
2019-06-05 11:00:00,79.37,79.76,79.29,79.75,328859.0,69.8466,70.1898,69.7762,70.181,328859.0
2019-06-05 11:30:00,79.75,79.95,79.7,79.94,415263.0,70.181,70.357,70.137,70.3482,415263.0
2019-06-05 12:00:00,79.93,79.95,79.65,79.86,271549.0,70.3394,70.357,70.093,70.2778,271549.0
2019-06-05 12:30:00,79.86,79.86,79.64,79.69,239369.0,70.2778,70.2778,70.0842,70.1282,239369.0
2019-06-05 13:00:00,79.69,79.92,79.68,79.8,231810.0,70.1282,70.3306,70.1194,70.225,231810.0
2019-06-05 13:30:00,79.8,79.85,79.64,79.71,141990.0,70.225,70.269,70.0842,70.1458,141990.0
2019-06-05 14:00:00,79.72,79.87,79.69,79.83,162619.0,70.1546,70.2866,70.1282,70.2514,162619.0
2019-06-05 14:30:00,79.82,79.85,79.54,79.61,233369.0,70.2426,70.269,69.9962,70.0578,233369.0
2019-06-05 15:00:00,79.6,79.75,79.57,79.67,253780.0,70.049,70.181,70.0226,70.1106,253780.0
2019-06-05 15:30:00,79.66,79.97,79.5,79.96,1084749.0,70.1018,70.3746,69.961,70.3658,1084749.0
2019-06-06 09:30:00,80.03,81.07,79.9,80.94,954897.0,70.4274,71.3426,70.313,71.2282,954897.0
2019-06-06 10:00:00,80.95,81.27,80.95,81.18,579916.0,71.237,71.5186,71.237,71.4394,579916.0
2019-06-06 10:30:00,81.19,81.32,81.07,81.3,533759.0,71.4482,71.5626,71.3426,71.545,533759.0
2019-06-06 11:00:00,81.29,81.63,81.25,81.56,603619.0,71.5362,71.8354,71.501,71.7738,603619.0
2019-06-06 11:30:00,81.55,81.59,81.2,81.42,399922.0,71.765,71.8002,71.457,71.6506,399922.0
2019-06-06 12:00:00,81.42,81.53,81.36,81.4,282933.0,71.6506,71.7474,71.5978,71.633,282933.0
2019-06-06 12:30:00,81.4,81.61,81.39,81.48,321831.0,71.633,71.8178,71.6242,71.7034,321831.0
2019-06-06 13:00:00,81.48,81.58,81.41,81.53,308398.0,71.7034,71.7914,71.6418,71.7474,308398.0
2019-06-06 13:30:00,81.53,81.61,81.4,81.54,479746.0,71.7474,71.8178,71.633,71.7562,479746.0
2019-06-06 14:00:00,81.54,81.56,81.33,81.36,505220.0,71.7562,71.7738,71.5714,71.5978,505220.0
2019-06-06 14:30:00,81.37,81.62,81.35,81.51,558312.0,71.6066,71.8266,71.589,71.7298,558312.0
2019-06-06 15:00:00,81.51,81.57,81.46,81.53,700746.0,71.7298,71.7826,71.6858,71.7474,700746.0
2019-06-06 15:30:00,81.53,81.55,81.31,81.41,1074304.0,71.7474,71.765,71.5538,71.6418,1074304.0
2019-06-07 09:30:00,81.97,82.8,81.5,82.76,1219383.0,72.1346,72.865,71.721,72.8298,1219383.0
2019-06-07 10:00:00,82.75,83.33,82.71,83.29,1038455.0,72.821,73.3314,72.7858,73.2962,1038455.0
2019-06-07 10:30:00,83.29,83.3,82.96,83.11,629156.0,73.2962,73.305,73.0058,73.1378,629156.0
2019-06-07 11:00:00,83.11,83.13,82.78,82.79,401495.0,73.1378,73.1554,72.8474,72.8562,401495.0
2019-06-07 11:30:00,82.78,82.9,82.78,82.85,435947.0,72.8474,72.953,72.8474,72.909,435947.0
2019-06-07 12:00:00,82.84,83.18,82.81,83.13,418911.0,72.9002,73.1994,72.8738,73.1554,418911.0
2019-06-07 12:30:00,83.13,83.14,82.95,83.02,441936.0,73.1554,73.1642,72.997,73.0586,441936.0
2019-06-07 13:00:00,83.02,83.04,82.9,82.98,248011.0,73.0586,73.0762,72.953,73.0234,248011.0
2019-06-07 13:30:00,82.98,83.02,82.95,82.99,266001.0,73.0234,73.0586,72.997,73.0322,266001.0
2019-06-07 14:00:00,83.0,83.05,82.9,82.98,418878.0,73.041,73.085,72.953,73.0234,418878.0
2019-06-07 14:30:00,82.98,83.01,82.65,82.69,381895.0,73.0234,73.0498,72.733,72.7682,381895.0
2019-06-07 15:00:00,82.69,82.71,82.49,82.64,573123.0,72.7682,72.7858,72.5922,72.7242,573123.0
2019-06-07 15:30:00,82.65,82.74,82.4,82.47,1072443.0,72.733,72.8122,72.513,72.5746,1072443.0
2019-06-10 09:30:00,82.87,82.87,82.16,82.52,669438.0,72.9266,72.9266,72.3018,72.6186,669438.0
2019-06-10 10:00:00,82.52,82.68,82.3,82.34,387113.0,72.6186,72.7594,72.425,72.4602,387113.0
2019-06-10 10:30:00,82.34,82.48,82.15,82.28,347072.0,72.4602,72.5834,72.293,72.4074,347072.0
2019-06-10 11:00:00,82.27,82.32,81.96,82.08,390839.0,72.3986,72.4426,72.1258,72.2314,390839.0
2019-06-10 11:30:00,82.09,82.24,82.02,82.06,299265.0,72.2402,72.3722,72.1786,72.2138,299265.0
2019-06-10 12:00:00,82.06,82.08,81.68,81.7,304988.0,72.2138,72.2314,71.8794,71.897,304988.0
2019-06-10 12:30:00,81.7,81.7,81.38,81.39,505107.0,71.897,71.897,71.6154,71.6242,505107.0
2019-06-10 13:00:00,81.4,81.66,81.38,81.62,248922.0,71.633,71.8618,71.6154,71.8266,248922.0
2019-06-10 13:30:00,81.61,81.66,81.52,81.6,247610.0,71.8178,71.8618,71.7386,71.809,247610.0
2019-06-10 14:00:00,81.59,81.62,81.46,81.57,422739.0,71.8002,71.8266,71.6858,71.7826,422739.0
2019-06-10 14:30:00,81.56,81.78,81.53,81.75,437054.0,71.7738,71.9674,71.7474,71.941,437054.0
2019-06-10 15:00:00,81.74,81.86,81.64,81.69,284608.0,71.9322,72.0378,71.8442,71.8882,284608.0
2019-06-10 15:30:00,81.69,82.03,81.66,81.92,751752.0,71.8882,72.1874,71.8618,72.0906,751752.0
2019-06-11 09:30:00,82.33,82.79,82.3,82.75,662358.0,72.4514,72.8562,72.425,72.821,662358.0
2019-06-11 10:00:00,82.76,82.86,82.52,82.65,438951.0,72.8298,72.9178,72.6186,72.733,438951.0
2019-06-11 10:30:00,82.65,82.66,82.16,82.28,316769.0,72.733,72.7418,72.3018,72.4074,316769.0
2019-06-11 11:00:00,82.27,82.28,82.04,82.13,240183.0,72.3986,72.4074,72.1962,72.2754,240183.0
2019-06-11 11:30:00,82.14,82.23,82.04,82.14,289311.0,72.2842,72.3634,72.1962,72.2842,289311.0
2019-06-11 12:00:00,82.14,82.16,81.85,82.03,297635.0,72.2842,72.3018,72.029,72.1874,297635.0
2019-06-11 12:30:00,82.04,82.17,81.87,81.89,213805.0,72.1962,72.3106,72.0466,72.0642,213805.0
2019-06-11 13:00:00,81.89,82.11,81.86,82.02,299415.0,72.0642,72.2578,72.0378,72.1786,299415.0
2019-06-11 13:30:00,82.02,82.15,81.94,82.12,217150.0,72.1786,72.293,72.1082,72.2666,217150.0
2019-06-11 14:00:00,82.13,82.2,82.01,82.12,254606.0,72.2754,72.337,72.1698,72.2666,254606.0
2019-06-11 14:30:00,82.13,82.16,81.99,82.1,246386.0,72.2754,72.3018,72.1522,72.249,246386.0
2019-06-11 15:00:00,82.1,82.22,82.03,82.15,412130.0,72.249,72.3546,72.1874,72.293,412130.0
2019-06-11 15:30:00,82.14,82.38,82.12,82.37,855951.0,72.2842,72.4954,72.2666,72.4866,855951.0
2019-06-12 09:30:00,82.57,83.67,82.32,83.48,1085940.0,72.6626,73.6306,72.4426,73.4634,1085940.0
2019-06-12 10:00:00,83.48,83.61,83.18,83.18,420627.0,73.4634,73.5778,73.1994,73.1994,420627.0
2019-06-12 10:30:00,83.17,83.23,82.89,82.94,387041.0,73.1906,73.2434,72.9442,72.9882,387041.0
2019-06-12 11:00:00,82.94,83.01,82.77,82.86,442920.0,72.9882,73.0498,72.8386,72.9178,442920.0
2019-06-12 11:30:00,82.86,83.02,82.84,83.01,260081.0,72.9178,73.0586,72.9002,73.0498,260081.0
2019-06-12 12:00:00,83.0,83.06,82.85,82.97,268836.0,73.041,73.0938,72.909,73.0146,268836.0
2019-06-12 12:30:00,82.98,83.02,82.91,82.94,267783.0,73.0234,73.0586,72.9618,72.9882,267783.0
2019-06-12 13:00:00,82.95,83.02,82.87,82.9,211024.0,72.997,73.0586,72.9266,72.953,211024.0
2019-06-12 13:30:00,82.9,83.0,82.88,82.98,176583.0,72.953,73.041,72.9354,73.0234,176583.0
2019-06-12 14:00:00,82.98,83.07,82.96,83.03,204991.0,73.0234,73.1026,73.0058,73.0674,204991.0
2019-06-12 14:30:00,83.03,83.12,82.94,82.96,253598.0,73.0674,73.1466,72.9882,73.0058,253598.0
2019-06-12 15:00:00,82.97,82.97,82.82,82.91,232185.0,73.0146,73.0146,72.8826,72.9618,232185.0
2019-06-12 15:30:00,82.91,82.97,82.82,82.94,546881.0,72.9618,73.0146,72.8826,72.9882,546881.0
2019-06-13 09:30:00,83.35,84.05,83.25,83.59,901082.0,73.349,73.965,73.261,73.5602,901082.0
2019-06-13 10:00:00,83.6,83.7,83.31,83.39,376794.0,73.569,73.657,73.3138,73.3842,376794.0
2019-06-13 10:30:00,83.39,83.43,83.18,83.21,257200.0,73.3842,73.4194,73.1994,73.2258,257200.0
2019-06-13 11:00:00,83.21,83.33,83.02,83.33,247022.0,73.2258,73.3314,73.0586,73.3314,247022.0
2019-06-13 11:30:00,83.33,83.41,83.25,83.39,338047.0,73.3314,73.4018,73.261,73.3842,338047.0
2019-06-13 12:00:00,83.39,83.44,83.07,83.08,220700.0,73.3842,73.4282,73.1026,73.1114,220700.0
2019-06-13 12:30:00,83.08,83.33,83.05,83.33,175744.0,73.1114,73.3314,73.085,73.3314,175744.0
2019-06-13 13:00:00,83.34,83.4,83.24,83.26,231489.0,73.3402,73.393,73.2522,73.2698,231489.0
2019-06-13 13:30:00,83.27,83.46,83.27,83.44,261991.0,73.2786,73.4458,73.2786,73.4282,261991.0
2019-06-13 14:00:00,83.45,83.5,83.28,83.42,316606.0,73.437,73.481,73.2874,73.4106,316606.0
2019-06-13 14:30:00,83.43,83.43,83.09,83.13,316519.0,73.4194,73.4194,73.1202,73.1554,316519.0
2019-06-13 15:00:00,83.12,83.25,83.09,83.23,319759.0,73.1466,73.261,73.1202,73.2434,319759.0
2019-06-13 15:30:00,83.23,83.4,83.14,83.36,821313.0,73.2434,73.393,73.1642,73.3578,821313.0
2019-06-14 09:30:00,83.48,84.19,83.39,84.18,1089900.0,73.4634,74.0882,73.3842,74.0794,1089900.0
2019-06-14 10:00:00,84.18,84.37,83.99,84.1,1036163.0,74.0794,74.2466,73.9122,74.009,1036163.0
2019-06-14 10:30:00,84.1,84.49,84.07,84.37,453273.0,74.009,74.3522,73.9826,74.2466,453273.0
2019-06-14 11:00:00,84.37,84.48,84.23,84.47,296930.0,74.2466,74.3434,74.1234,74.3346,296930.0
2019-06-14 11:30:00,84.48,84.56,84.32,84.38,456085.0,74.3434,74.4138,74.2026,74.2554,456085.0
2019-06-14 12:00:00,84.37,84.48,84.24,84.47,320660.0,74.2466,74.3434,74.1322,74.3346,320660.0
2019-06-14 12:30:00,84.47,84.53,84.38,84.44,205095.0,74.3346,74.3874,74.2554,74.3082,205095.0
2019-06-14 13:00:00,84.45,84.45,84.33,84.37,148559.0,74.317,74.317,74.2114,74.2466,148559.0
2019-06-14 13:30:00,84.37,84.44,84.27,84.27,178377.0,74.2466,74.3082,74.1586,74.1586,178377.0
2019-06-14 14:00:00,84.26,84.48,84.26,84.45,221798.0,74.1498,74.3434,74.1498,74.317,221798.0
2019-06-14 14:30:00,84.45,84.58,84.39,84.53,334796.0,74.317,74.4314,74.2642,74.3874,334796.0
2019-06-14 15:00:00,84.54,84.61,84.45,84.45,409249.0,74.3962,74.4578,74.317,74.317,409249.0
2019-06-14 15:30:00,84.45,84.47,84.21,84.25,889216.0,74.317,74.3346,74.1058,74.141,889216.0
2019-06-17 09:30:00,84.65,84.69,83.86,83.87,660626.0,74.493,74.5282,73.7978,73.8066,660626.0
2019-06-17 10:00:00,83.88,83.98,83.73,83.75,555917.0,73.8154,73.9034,73.6834,73.701,555917.0
2019-06-17 10:30:00,83.76,83.78,83.3,83.34,655635.0,73.7098,73.7274,73.305,73.3402,655635.0
2019-06-17 11:00:00,83.34,83.54,83.23,83.31,871479.0,73.3402,73.5162,73.2434,73.3138,871479.0
2019-06-17 11:30:00,83.31,83.32,82.9,82.91,662452.0,73.3138,73.3226,72.953,72.9618,662452.0
2019-06-17 12:00:00,82.91,83.12,82.89,83.08,294250.0,72.9618,73.1466,72.9442,73.1114,294250.0
2019-06-17 12:30:00,83.07,83.11,82.92,82.94,349740.0,73.1026,73.1378,72.9706,72.9882,349740.0
2019-06-17 13:00:00,82.94,83.11,82.92,83.06,451492.0,72.9882,73.1378,72.9706,73.0938,451492.0
2019-06-17 13:30:00,83.06,83.19,83.02,83.16,425631.0,73.0938,73.2082,73.0586,73.1818,425631.0
2019-06-17 14:00:00,83.16,83.22,83.08,83.17,352206.0,73.1818,73.2346,73.1114,73.1906,352206.0
2019-06-17 14:30:00,83.18,83.3,83.12,83.16,313557.0,73.1994,73.305,73.1466,73.1818,313557.0
2019-06-17 15:00:00,83.15,83.24,83.08,83.19,452335.0,73.173,73.2522,73.1114,73.2082,452335.0
2019-06-17 15:30:00,83.18,83.23,82.96,83.0,1458749.0,73.1994,73.2434,73.0058,73.041,1458749.0
2019-06-18 09:30:00,83.62,84.11,83.55,83.94,1045829.0,73.5866,74.0178,73.525,73.8682,1045829.0
2019-06-18 10:00:00,83.95,84.01,83.47,83.54,1021890.0,73.877,73.9298,73.4546,73.5162,1021890.0
2019-06-18 10:30:00,83.54,83.68,83.41,83.55,643904.0,73.5162,73.6394,73.4018,73.525,643904.0
2019-06-18 11:00:00,83.56,83.76,83.28,83.67,1681420.0,73.5338,73.7098,73.2874,73.6306,1681420.0
2019-06-18 11:30:00,83.67,83.67,83.35,83.45,413222.0,73.6306,73.6306,73.349,73.437,413222.0
2019-06-18 12:00:00,83.45,83.57,83.38,83.4,317367.0,73.437,73.5426,73.3754,73.393,317367.0
2019-06-18 12:30:00,83.4,83.48,83.35,83.45,269141.0,73.393,73.4634,73.349,73.437,269141.0
2019-06-18 13:00:00,83.45,83.46,83.29,83.36,326035.0,73.437,73.4458,73.2962,73.3578,326035.0
2019-06-18 13:30:00,83.37,83.46,83.32,83.43,174122.0,73.3666,73.4458,73.3226,73.4194,174122.0
2019-06-18 14:00:00,83.44,83.5,83.37,83.45,291760.0,73.4282,73.481,73.3666,73.437,291760.0
2019-06-18 14:30:00,83.45,83.48,83.14,83.15,254234.0,73.437,73.4634,73.1642,73.173,254234.0
2019-06-18 15:00:00,83.16,83.19,82.97,82.99,423553.0,73.1818,73.2082,73.0146,73.0322,423553.0
2019-06-18 15:30:00,82.99,83.13,82.88,82.9,1315279.0,73.0322,73.1554,72.9354,72.953,1315279.0
2019-06-19 09:30:00,83.15,83.24,82.38,82.43,450496.0,73.173,73.2522,72.4954,72.5394,450496.0
2019-06-19 10:00:00,82.45,82.53,82.08,82.39,529832.0,72.557,72.6274,72.2314,72.5042,529832.0
2019-06-19 10:30:00,82.38,82.51,82.32,82.47,270851.0,72.4954,72.6098,72.4426,72.5746,270851.0
2019-06-19 11:00:00,82.47,82.77,82.35,82.75,193281.0,72.5746,72.8386,72.469,72.821,193281.0
2019-06-19 11:30:00,82.75,82.88,82.69,82.82,154276.0,72.821,72.9354,72.7682,72.8826,154276.0
2019-06-19 12:00:00,82.83,82.83,82.61,82.71,154135.0,72.8914,72.8914,72.6978,72.7858,154135.0
2019-06-19 12:30:00,82.72,82.79,82.65,82.76,94280.0,72.7946,72.8562,72.733,72.8298,94280.0
2019-06-19 13:00:00,82.75,82.85,82.69,82.84,95620.0,72.821,72.909,72.7682,72.9002,95620.0
2019-06-19 13:30:00,82.84,83.16,82.83,83.11,200241.0,72.9002,73.1818,72.8914,73.1378,200241.0
2019-06-19 14:00:00,83.1,83.67,82.82,83.32,433083.0,73.129,73.6306,72.8826,73.3226,433083.0
2019-06-19 14:30:00,83.33,83.56,83.23,83.5,297961.0,73.3314,73.5338,73.2434,73.481,297961.0
2019-06-19 15:00:00,83.5,83.63,83.42,83.58,282969.0,73.481,73.5954,73.4106,73.5514,282969.0
2019-06-19 15:30:00,83.59,83.92,83.58,83.8,717645.0,73.5602,73.8506,73.5514,73.745,717645.0
2019-06-20 09:30:00,84.35,84.42,83.84,83.86,559566.0,74.229,74.2906,73.7802,73.7978,559566.0
2019-06-20 10:00:00,83.87,84.25,83.83,84.1,325556.0,73.8066,74.141,73.7714,74.009,325556.0
2019-06-20 10:30:00,84.11,84.31,83.98,84.17,221505.0,74.0178,74.1938,73.9034,74.0706,221505.0
2019-06-20 11:00:00,84.17,84.36,84.17,84.33,173674.0,74.0706,74.2378,74.0706,74.2114,173674.0
2019-06-20 11:30:00,84.32,84.52,84.2,84.48,254979.0,74.2026,74.3786,74.097,74.3434,254979.0
2019-06-20 12:00:00,84.5,84.51,84.07,84.23,168516.0,74.361,74.3698,73.9826,74.1234,168516.0
2019-06-20 12:30:00,84.23,84.23,84.0,84.14,146364.0,74.1234,74.1234,73.921,74.0442,146364.0
2019-06-20 13:00:00,84.14,84.33,84.09,84.32,103166.0,74.0442,74.2114,74.0002,74.2026,103166.0
2019-06-20 13:30:00,84.32,84.34,84.18,84.21,166121.0,74.2026,74.2202,74.0794,74.1058,166121.0
2019-06-20 14:00:00,84.2,84.27,84.12,84.13,188662.0,74.097,74.1586,74.0266,74.0354,188662.0
2019-06-20 14:30:00,84.13,84.32,84.12,84.25,214499.0,74.0354,74.2026,74.0266,74.141,214499.0
2019-06-20 15:00:00,84.25,84.44,84.16,84.42,163247.0,74.141,74.3082,74.0618,74.2906,163247.0
2019-06-20 15:30:00,84.42,84.83,84.35,84.68,753169.0,74.2906,74.6514,74.229,74.5194,753169.0
2019-06-21 09:30:00,84.32,84.77,84.05,84.57,1536849.0,74.2026,74.5986,73.965,74.4226,1536849.0
2019-06-21 10:00:00,84.56,84.58,84.15,84.26,252740.0,74.4138,74.4314,74.053,74.1498,252740.0
2019-06-21 10:30:00,84.27,84.53,84.21,84.4,163665.0,74.1586,74.3874,74.1058,74.273,163665.0
2019-06-21 11:00:00,84.41,84.78,84.36,84.51,225085.0,74.2818,74.6074,74.2378,74.3698,225085.0
2019-06-21 11:30:00,84.51,84.64,84.41,84.54,199210.0,74.3698,74.4842,74.2818,74.3962,199210.0
2019-06-21 12:00:00,84.55,84.59,84.35,84.36,142567.0,74.405,74.4402,74.229,74.2378,142567.0
2019-06-21 12:30:00,84.36,84.4,84.12,84.16,151228.0,74.2378,74.273,74.0266,74.0618,151228.0
2019-06-21 13:00:00,84.16,84.19,83.98,84.16,212940.0,74.0618,74.0882,73.9034,74.0618,212940.0
2019-06-21 13:30:00,84.16,84.3,84.11,84.29,187520.0,74.0618,74.185,74.0178,74.1762,187520.0
2019-06-21 14:00:00,84.29,84.37,84.23,84.31,175728.0,74.1762,74.2466,74.1234,74.1938,175728.0
2019-06-21 14:30:00,84.32,84.44,84.31,84.33,167251.0,74.2026,74.3082,74.1938,74.2114,167251.0
2019-06-21 15:00:00,84.33,84.41,84.28,84.28,184003.0,74.2114,74.2818,74.1674,74.1674,184003.0
2019-06-21 15:30:00,84.29,84.32,83.81,83.82,1129639.0,74.1762,74.2026,73.7538,73.7626,1129639.0
2019-06-24 09:30:00,84.04,84.56,84.0,84.21,565670.0,73.9562,74.4138,73.921,74.1058,565670.0
2019-06-24 10:00:00,84.21,84.36,84.08,84.15,251483.0,74.1058,74.2378,73.9914,74.053,251483.0
2019-06-24 10:30:00,84.16,84.3,84.11,84.24,318213.0,74.0618,74.185,74.0178,74.1322,318213.0
2019-06-24 11:00:00,84.25,84.36,84.16,84.31,306830.0,74.141,74.2378,74.0618,74.1938,306830.0
2019-06-24 11:30:00,84.31,84.36,84.2,84.28,151623.0,74.1938,74.2378,74.097,74.1674,151623.0
2019-06-24 12:00:00,84.28,84.35,84.23,84.34,164051.0,74.1674,74.229,74.1234,74.2202,164051.0
2019-06-24 12:30:00,84.33,84.36,84.2,84.22,121857.0,74.2114,74.2378,74.097,74.1146,121857.0
2019-06-24 13:00:00,84.23,84.26,84.0,84.05,286435.0,74.1234,74.1498,73.921,73.965,286435.0
2019-06-24 13:30:00,84.06,84.16,84.02,84.08,319735.0,73.9738,74.0618,73.9386,73.9914,319735.0
2019-06-24 14:00:00,84.09,84.2,83.99,84.03,265150.0,74.0002,74.097,73.9122,73.9474,265150.0
2019-06-24 14:30:00,84.04,84.1,83.92,83.93,266321.0,73.9562,74.009,73.8506,73.8594,266321.0
2019-06-24 15:00:00,83.92,83.96,83.72,83.79,420550.0,73.8506,73.8858,73.6746,73.7362,420550.0
2019-06-24 15:30:00,83.79,83.92,83.61,83.65,1021686.0,73.7362,73.8506,73.5778,73.613,1021686.0
2019-06-25 09:30:00,84.23,85.2,84.2,85.07,988416.0,74.1234,74.977,74.097,74.8626,988416.0
2019-06-25 10:00:00,85.07,85.09,84.45,84.53,745778.0,74.8626,74.8802,74.317,74.3874,745778.0
2019-06-25 10:30:00,84.52,84.54,84.18,84.28,545052.0,74.3786,74.3962,74.0794,74.1674,545052.0
2019-06-25 11:00:00,84.28,84.53,84.25,84.45,391801.0,74.1674,74.3874,74.141,74.317,391801.0
2019-06-25 11:30:00,84.45,84.52,84.31,84.49,286779.0,74.317,74.3786,74.1938,74.3522,286779.0
2019-06-25 12:00:00,84.49,84.56,84.45,84.45,177535.0,74.3522,74.4138,74.317,74.317,177535.0
2019-06-25 12:30:00,84.45,84.51,84.22,84.33,208698.0,74.317,74.3698,74.1146,74.2114,208698.0
2019-06-25 13:00:00,84.33,84.34,84.1,84.32,266028.0,74.2114,74.2202,74.009,74.2026,266028.0
2019-06-25 13:30:00,84.31,84.46,84.21,84.25,184602.0,74.1938,74.3258,74.1058,74.141,184602.0
2019-06-25 14:00:00,84.25,84.39,84.18,84.23,272030.0,74.141,74.2642,74.0794,74.1234,272030.0
2019-06-25 14:30:00,84.22,84.25,83.96,84.13,369535.0,74.1146,74.141,73.8858,74.0354,369535.0
2019-06-25 15:00:00,84.13,84.3,84.02,84.27,368511.0,74.0354,74.185,73.9386,74.1586,368511.0
2019-06-25 15:30:00,84.26,84.3,84.14,84.25,820908.0,74.1498,74.185,74.0442,74.141,820908.0
2019-06-26 09:30:00,84.33,84.33,83.48,83.72,677781.0,74.2114,74.2114,73.4634,73.6746,677781.0
2019-06-26 10:00:00,83.71,83.74,83.32,83.59,332883.0,73.6658,73.6922,73.3226,73.5602,332883.0
2019-06-26 10:30:00,83.59,83.78,83.47,83.65,260444.0,73.5602,73.7274,73.4546,73.613,260444.0
2019-06-26 11:00:00,83.65,83.86,83.61,83.74,237232.0,73.613,73.7978,73.5778,73.6922,237232.0
2019-06-26 11:30:00,83.73,83.85,83.66,83.85,216521.0,73.6834,73.789,73.6218,73.789,216521.0
2019-06-26 12:00:00,83.86,83.89,83.66,83.76,230510.0,73.7978,73.8242,73.6218,73.7098,230510.0
2019-06-26 12:30:00,83.76,83.87,83.75,83.76,170893.0,73.7098,73.8066,73.701,73.7098,170893.0
2019-06-26 13:00:00,83.77,83.82,83.65,83.7,201789.0,73.7186,73.7626,73.613,73.657,201789.0
2019-06-26 13:30:00,83.7,83.82,83.49,83.58,427030.0,73.657,73.7626,73.4722,73.5514,427030.0
2019-06-26 14:00:00,83.59,83.64,83.38,83.46,229438.0,73.5602,73.6042,73.3754,73.4458,229438.0
2019-06-26 14:30:00,83.46,83.47,83.18,83.29,352850.0,73.4458,73.4546,73.1994,73.2962,352850.0
2019-06-26 15:00:00,83.29,83.49,83.28,83.31,343937.0,73.2962,73.4722,73.2874,73.3138,343937.0
2019-06-26 15:30:00,83.31,83.66,83.2,83.39,1015982.0,73.3138,73.6218,73.217,73.3842,1015982.0
2019-06-27 09:30:00,83.56,83.72,83.22,83.41,467441.0,73.5338,73.6746,73.2346,73.4018,467441.0
2019-06-27 10:00:00,83.39,83.45,83.21,83.28,289116.0,73.3842,73.437,73.2258,73.2874,289116.0
2019-06-27 10:30:00,83.29,83.56,83.28,83.54,183167.0,73.2962,73.5338,73.2874,73.5162,183167.0
2019-06-27 11:00:00,83.55,83.63,83.41,83.41,240796.0,73.525,73.5954,73.4018,73.4018,240796.0
2019-06-27 11:30:00,83.41,83.71,83.37,83.64,168115.0,73.4018,73.6658,73.3666,73.6042,168115.0
2019-06-27 12:00:00,83.64,83.79,83.6,83.6,322095.0,73.6042,73.7362,73.569,73.569,322095.0
2019-06-27 12:30:00,83.61,83.78,83.59,83.74,204213.0,73.5778,73.7274,73.5602,73.6922,204213.0
2019-06-27 13:00:00,83.75,83.85,83.73,83.79,113258.0,73.701,73.789,73.6834,73.7362,113258.0
2019-06-27 13:30:00,83.79,83.89,83.75,83.79,264044.0,73.7362,73.8242,73.701,73.7362,264044.0
2019-06-27 14:00:00,83.79,83.88,83.72,83.77,164535.0,73.7362,73.8154,73.6746,73.7186,164535.0
2019-06-27 14:30:00,83.76,83.85,83.72,83.81,281203.0,73.7098,73.789,73.6746,73.7538,281203.0
2019-06-27 15:00:00,83.81,83.87,83.73,83.82,346088.0,73.7538,73.8066,73.6834,73.7626,346088.0
2019-06-27 15:30:00,83.81,83.82,83.53,83.56,742937.0,73.7538,73.7626,73.5074,73.5338,742937.0
2019-06-28 09:30:00,83.56,83.61,83.32,83.55,395826.0,73.5338,73.5778,73.3226,73.525,395826.0
2019-06-28 10:00:00,83.55,83.58,83.42,83.48,213061.0,73.525,73.5514,73.4106,73.4634,213061.0
2019-06-28 10:30:00,83.48,83.54,83.43,83.49,261890.0,73.4634,73.5162,73.4194,73.4722,261890.0
2019-06-28 11:00:00,83.49,83.62,83.47,83.55,387620.0,73.4722,73.5866,73.4546,73.525,387620.0
2019-06-28 11:30:00,83.55,83.66,83.5,83.52,179782.0,73.525,73.6218,73.481,73.4986,179782.0
2019-06-28 12:00:00,83.51,83.7,83.51,83.67,203224.0,73.4898,73.657,73.4898,73.6306,203224.0
2019-06-28 12:30:00,83.67,83.69,83.58,83.59,203444.0,73.6306,73.6482,73.5514,73.5602,203444.0
2019-06-28 13:00:00,83.59,83.6,83.38,83.5,197530.0,73.5602,73.569,73.3754,73.481,197530.0
2019-06-28 13:30:00,83.51,83.62,83.48,83.55,425801.0,73.4898,73.5866,73.4634,73.525,425801.0
2019-06-28 14:00:00,83.55,83.62,83.52,83.54,235173.0,73.525,73.5866,73.4986,73.5162,235173.0
2019-06-28 14:30:00,83.54,83.61,83.51,83.59,247559.0,73.5162,73.5778,73.4898,73.5602,247559.0
2019-06-28 15:00:00,83.59,83.72,83.58,83.65,301491.0,73.5602,73.6746,73.5514,73.613,301491.0
2019-06-28 15:30:00,83.65,83.96,83.61,83.82,1163630.0,73.613,73.8858,73.5778,73.7626,1163630.0
2019-07-01 09:30:00,84.66,84.96,84.35,84.43,845058.0,74.5018,74.7658,74.229,74.2994,845058.0
2019-07-01 10:00:00,84.45,84.69,84.32,84.61,383883.0,74.317,74.5282,74.2026,74.4578,383883.0
2019-07-01 10:30:00,84.62,84.88,84.6,84.7,380587.0,74.4666,74.6954,74.449,74.537,380587.0
2019-07-01 11:00:00,84.7,84.81,84.63,84.67,328455.0,74.537,74.6338,74.4754,74.5106,328455.0
2019-07-01 11:30:00,84.66,84.73,84.4,84.47,357358.0,74.5018,74.5634,74.273,74.3346,357358.0
2019-07-01 12:00:00,84.48,84.53,84.29,84.33,313501.0,74.3434,74.3874,74.1762,74.2114,313501.0
2019-07-01 12:30:00,84.33,84.4,84.22,84.25,218988.0,74.2114,74.273,74.1146,74.141,218988.0
2019-07-01 13:00:00,84.25,84.4,84.18,84.35,311313.0,74.141,74.273,74.0794,74.229,311313.0
2019-07-01 13:30:00,84.35,84.37,84.16,84.27,487239.0,74.229,74.2466,74.0618,74.1586,487239.0
2019-07-01 14:00:00,84.27,84.3,84.06,84.1,219681.0,74.1586,74.185,73.9738,74.009,219681.0
2019-07-01 14:30:00,84.09,84.19,84.03,84.09,493560.0,74.0002,74.0882,73.9474,74.0002,493560.0
2019-07-01 15:00:00,84.09,84.32,84.08,84.28,238925.0,74.0002,74.2026,73.9914,74.1674,238925.0
2019-07-01 15:30:00,84.28,84.64,84.27,84.57,1046924.0,74.1674,74.4842,74.1586,74.4226,1046924.0
2019-07-02 09:30:00,84.74,85.2,84.53,84.53,508077.0,74.5722,74.977,74.3874,74.3874,508077.0
2019-07-02 10:00:00,84.54,84.99,84.52,84.98,222873.0,74.3962,74.7922,74.3786,74.7834,222873.0
2019-07-02 10:30:00,84.98,85.19,84.96,85.13,268977.0,74.7834,74.9682,74.7658,74.9154,268977.0
2019-07-02 11:00:00,85.13,85.17,85.01,85.04,207114.0,74.9154,74.9506,74.8098,74.8362,207114.0
2019-07-02 11:30:00,85.03,85.07,84.91,85.04,175540.0,74.8274,74.8626,74.7218,74.8362,175540.0
2019-07-02 12:00:00,85.04,85.15,84.99,84.99,138356.0,74.8362,74.933,74.7922,74.7922,138356.0
2019-07-02 12:30:00,85.0,85.06,84.91,85.02,190805.0,74.801,74.8538,74.7218,74.8186,190805.0
2019-07-02 13:00:00,85.03,85.28,84.92,85.28,246015.0,74.8274,75.0474,74.7306,75.0474,246015.0
2019-07-02 13:30:00,85.28,85.36,85.19,85.31,215540.0,75.0474,75.1178,74.9682,75.0738,215540.0
2019-07-02 14:00:00,85.31,85.37,85.26,85.28,305951.0,75.0738,75.1266,75.0298,75.0474,305951.0
2019-07-02 14:30:00,85.28,85.33,85.24,85.28,257421.0,75.0474,75.0914,75.0122,75.0474,257421.0
2019-07-02 15:00:00,85.28,85.42,85.26,85.36,325990.0,75.0474,75.1706,75.0298,75.1178,325990.0
2019-07-02 15:30:00,85.36,85.59,85.35,85.5,1307441.0,75.1178,75.3202,75.109,75.241,1307441.0
2019-07-03 09:30:00,86.04,86.81,85.98,86.72,1071550.0,75.7163,76.3939,75.6634,76.3147,1071550.0
2019-07-03 10:00:00,86.72,87.21,86.65,87.16,687436.0,76.3147,76.7459,76.2531,76.7019,687436.0
2019-07-03 10:30:00,87.16,87.33,87.02,87.17,870680.0,76.7019,76.8515,76.5787,76.7107,870680.0
2019-07-03 11:00:00,87.18,87.36,87.05,87.35,495255.0,76.7195,76.8779,76.6051,76.8691,495255.0
2019-07-03 11:30:00,87.35,87.58,87.26,87.5,611666.0,76.8691,77.0715,76.7899,77.0011,611666.0
2019-07-03 12:00:00,87.5,87.69,87.39,87.55,547550.0,77.0011,77.1683,76.9043,77.0451,547550.0
2019-07-03 12:30:00,87.56,87.82,87.53,87.8,930730.0,77.0539,77.2827,77.0275,77.2651,930730.0
2019-07-05 09:30:00,87.47,87.71,86.95,86.95,965457.0,76.9747,77.1859,76.5171,76.5171,965457.0
2019-07-05 10:00:00,86.95,87.32,86.88,87.22,293467.0,76.5171,76.8427,76.4555,76.7547,293467.0
2019-07-05 10:30:00,87.22,87.22,86.97,87.12,278328.0,76.7547,76.7547,76.5347,76.6667,278328.0
2019-07-05 11:00:00,87.13,87.19,86.97,87.19,209390.0,76.6755,76.7283,76.5347,76.7283,209390.0
2019-07-05 11:30:00,87.18,87.3,87.11,87.26,156884.0,76.7195,76.8251,76.6579,76.7899,156884.0
2019-07-05 12:00:00,87.26,87.4,87.18,87.37,154990.0,76.7899,76.9131,76.7195,76.8867,154990.0
2019-07-05 12:30:00,87.37,87.6,87.31,87.51,183231.0,76.8867,77.0891,76.8339,77.0099,183231.0
2019-07-05 13:00:00,87.51,87.59,87.37,87.58,171830.0,77.0099,77.0803,76.8867,77.0715,171830.0
2019-07-05 13:30:00,87.59,87.71,87.57,87.71,148289.0,77.0803,77.1859,77.0627,77.1859,148289.0
2019-07-05 14:00:00,87.71,87.75,87.62,87.69,155086.0,77.1859,77.2211,77.1067,77.1683,155086.0
2019-07-05 14:30:00,87.69,87.89,87.68,87.84,196034.0,77.1683,77.3443,77.1595,77.3003,196034.0
2019-07-05 15:00:00,87.84,87.86,87.72,87.83,273340.0,77.3003,77.3179,77.1947,77.2915,273340.0
2019-07-05 15:30:00,87.83,87.85,87.6,87.79,612889.0,77.2915,77.3091,77.0891,77.2563,612889.0
2019-07-08 09:30:00,87.6,87.78,87.18,87.48,472627.0,77.0891,77.2475,76.7195,76.9835,472627.0
2019-07-08 10:00:00,87.48,87.66,87.39,87.62,213530.0,76.9835,77.1419,76.9043,77.1067,213530.0
2019-07-08 10:30:00,87.62,87.75,87.5,87.71,213758.0,77.1067,77.2211,77.0011,77.1859,213758.0
2019-07-08 11:00:00,87.72,87.84,87.66,87.69,185503.0,77.1947,77.3003,77.1419,77.1683,185503.0
2019-07-08 11:30:00,87.69,87.74,87.49,87.49,178182.0,77.1683,77.2123,76.9923,76.9923,178182.0
2019-07-08 12:00:00,87.5,87.55,87.34,87.41,288398.0,77.0011,77.0451,76.8603,76.9219,288398.0
2019-07-08 12:30:00,87.41,87.58,87.41,87.58,107513.0,76.9219,77.0715,76.9219,77.0715,107513.0
2019-07-08 13:00:00,87.59,87.71,87.55,87.7,114869.0,77.0803,77.1859,77.0451,77.1771,114869.0
2019-07-08 13:30:00,87.7,87.87,87.7,87.86,180657.0,77.1771,77.3267,77.1771,77.3179,180657.0
2019-07-08 14:00:00,87.87,87.93,87.77,87.9,175574.0,77.3267,77.3795,77.2387,77.3531,175574.0
2019-07-08 14:30:00,87.9,87.95,87.71,87.73,272532.0,77.3531,77.3971,77.1859,77.2035,272532.0
2019-07-08 15:00:00,87.72,87.77,87.61,87.62,311200.0,77.1947,77.2387,77.0979,77.1067,311200.0
2019-07-08 15:30:00,87.63,87.71,87.37,87.43,917720.0,77.1155,77.1859,76.8867,76.9395,917720.0
2019-07-09 09:30:00,87.31,87.65,87.15,87.35,438814.0,76.8339,77.1331,76.6931,76.8691,438814.0
2019-07-09 10:00:00,87.36,87.46,87.11,87.39,335247.0,76.8779,76.9659,76.6579,76.9043,335247.0
2019-07-09 10:30:00,87.38,87.38,87.19,87.29,220770.0,76.8955,76.8955,76.7283,76.8163,220770.0
2019-07-09 11:00:00,87.29,87.5,87.29,87.32,279202.0,76.8163,77.0011,76.8163,76.8427,279202.0
2019-07-09 11:30:00,87.32,87.37,87.08,87.19,220279.0,76.8427,76.8867,76.6315,76.7283,220279.0
2019-07-09 12:00:00,87.19,87.3,87.14,87.23,143871.0,76.7283,76.8251,76.6843,76.7635,143871.0
2019-07-09 12:30:00,87.22,87.33,87.2,87.2,172237.0,76.7547,76.8515,76.7371,76.7371,172237.0
2019-07-09 13:00:00,87.21,87.24,86.89,87.01,275054.0,76.7459,76.7723,76.4643,76.5699,275054.0
2019-07-09 13:30:00,87.02,87.21,87.02,87.11,143163.0,76.5787,76.7459,76.5787,76.6579,143163.0
2019-07-09 14:00:00,87.1,87.17,87.06,87.15,144221.0,76.6491,76.7107,76.6139,76.6931,144221.0
2019-07-09 14:30:00,87.16,87.22,87.13,87.21,148123.0,76.7019,76.7547,76.6755,76.7459,148123.0
2019-07-09 15:00:00,87.2,87.22,87.1,87.13,239234.0,76.7371,76.7547,76.6491,76.6755,239234.0
2019-07-09 15:30:00,87.13,87.29,87.08,87.23,777951.0,76.6755,76.8163,76.6315,76.7635,777951.0
2019-07-10 09:30:00,87.45,88.17,87.37,88.07,567290.0,76.9571,77.5907,76.8867,77.5027,567290.0
2019-07-10 10:00:00,88.09,88.37,88.05,88.32,368059.0,77.5203,77.7667,77.4851,77.7227,368059.0
2019-07-10 10:30:00,88.33,88.37,88.03,88.2,285580.0,77.7315,77.7667,77.4675,77.6171,285580.0
2019-07-10 11:00:00,88.2,88.22,88.01,88.11,226100.0,77.6171,77.6347,77.4499,77.5379,226100.0
2019-07-10 11:30:00,88.12,88.38,88.1,88.36,179616.0,77.5467,77.7755,77.5291,77.7579,179616.0
2019-07-10 12:00:00,88.36,88.44,88.21,88.28,197550.0,77.7579,77.8283,77.6259,77.6875,197550.0
2019-07-10 12:30:00,88.29,88.38,88.21,88.37,177170.0,77.6963,77.7755,77.6259,77.7667,177170.0
2019-07-10 13:00:00,88.38,88.46,88.34,88.45,146338.0,77.7755,77.8459,77.7403,77.8371,146338.0
2019-07-10 13:30:00,88.45,88.54,88.36,88.47,274724.0,77.8371,77.9163,77.7579,77.8547,274724.0
2019-07-10 14:00:00,88.47,88.52,88.12,88.12,257676.0,77.8547,77.8987,77.5467,77.5467,257676.0
2019-07-10 14:30:00,88.13,88.26,88.12,88.22,225063.0,77.5555,77.6699,77.5467,77.6347,225063.0
2019-07-10 15:00:00,88.22,88.26,88.08,88.23,372907.0,77.6347,77.6699,77.5115,77.6435,372907.0
2019-07-10 15:30:00,88.23,88.5,88.22,88.38,543634.0,77.6435,77.8811,77.6347,77.7755,543634.0
2019-07-11 09:30:00,88.63,88.84,88.4,88.59,526454.0,77.9955,78.1803,77.7931,77.9603,526454.0
2019-07-11 10:00:00,88.6,88.63,88.43,88.51,361588.0,77.9691,77.9955,77.8195,77.8899,361588.0
2019-07-11 10:30:00,88.52,88.55,88.26,88.51,244373.0,77.8987,77.9251,77.6699,77.8899,244373.0
2019-07-11 11:00:00,88.51,88.77,88.45,88.75,246074.0,77.8899,78.1187,77.8371,78.1011,246074.0
2019-07-11 11:30:00,88.75,88.82,88.7,88.76,143037.0,78.1011,78.1627,78.0571,78.1099,143037.0
2019-07-11 12:00:00,88.77,88.79,88.66,88.7,191614.0,78.1187,78.1363,78.0219,78.0571,191614.0
2019-07-11 12:30:00,88.7,88.73,88.66,88.69,110090.0,78.0571,78.0835,78.0219,78.0483,110090.0
2019-07-11 13:00:00,88.69,88.71,88.56,88.59,205161.0,78.0483,78.0659,77.9339,77.9603,205161.0
2019-07-11 13:30:00,88.59,88.62,88.43,88.5,231165.0,77.9603,77.9867,77.8195,77.8811,231165.0
2019-07-11 14:00:00,88.5,88.55,88.44,88.51,159866.0,77.8811,77.9251,77.8283,77.8899,159866.0
2019-07-11 14:30:00,88.52,88.7,88.42,88.64,175446.0,77.8987,78.0571,77.8107,78.0043,175446.0
2019-07-11 15:00:00,88.64,88.69,88.59,88.63,141816.0,78.0043,78.0483,77.9603,77.9955,141816.0
2019-07-11 15:30:00,88.63,89.29,88.62,89.07,981754.0,77.9955,78.5763,77.9867,78.3827,981754.0
2019-07-12 09:30:00,89.31,89.47,89.02,89.08,517227.0,78.5939,78.7347,78.3387,78.3915,517227.0
2019-07-12 10:00:00,89.08,89.27,89.02,89.07,453201.0,78.3915,78.5587,78.3387,78.3827,453201.0
2019-07-12 10:30:00,89.07,89.11,88.85,89.01,390076.0,78.3827,78.4179,78.1891,78.3299,390076.0
2019-07-12 11:00:00,89.02,89.33,89.01,89.27,231869.0,78.3387,78.6115,78.3299,78.5587,231869.0
2019-07-12 11:30:00,89.27,89.42,89.2,89.36,189227.0,78.5587,78.6907,78.4971,78.6379,189227.0
2019-07-12 12:00:00,89.37,89.48,89.34,89.43,238364.0,78.6467,78.7435,78.6203,78.6995,238364.0
2019-07-12 12:30:00,89.42,89.47,89.36,89.41,173870.0,78.6907,78.7347,78.6379,78.6819,173870.0
2019-07-12 13:00:00,89.42,89.47,89.33,89.42,165934.0,78.6907,78.7347,78.6115,78.6907,165934.0
2019-07-12 13:30:00,89.42,89.6,89.41,89.53,234112.0,78.6907,78.8491,78.6819,78.7875,234112.0
2019-07-12 14:00:00,89.53,89.65,89.52,89.65,222313.0,78.7875,78.8931,78.7787,78.8931,222313.0
2019-07-12 14:30:00,89.65,89.72,89.58,89.71,256556.0,78.8931,78.9547,78.8315,78.9459,256556.0
2019-07-12 15:00:00,89.72,89.74,89.57,89.62,326130.0,78.9547,78.9723,78.8227,78.8667,326130.0
2019-07-12 15:30:00,89.62,89.82,89.53,89.77,787358.0,78.8667,79.0427,78.7875,78.9987,787358.0
2019-07-15 09:30:00,89.87,90.3,89.66,90.24,628733.0,79.0867,79.4651,78.9019,79.4123,628733.0
2019-07-15 10:00:00,90.24,90.34,90.1,90.29,352354.0,79.4123,79.5003,79.2891,79.4563,352354.0
2019-07-15 10:30:00,90.28,90.3,90.03,90.28,259196.0,79.4475,79.4651,79.2275,79.4475,259196.0
2019-07-15 11:00:00,90.28,90.29,90.08,90.12,213098.0,79.4475,79.4563,79.2715,79.3067,213098.0
2019-07-15 11:30:00,90.12,90.12,89.97,89.98,261221.0,79.3067,79.3067,79.1747,79.1835,261221.0
2019-07-15 12:00:00,89.97,90.04,89.91,89.98,259675.0,79.1747,79.2363,79.1219,79.1835,259675.0
2019-07-15 12:30:00,89.98,90.11,89.95,89.98,216456.0,79.1835,79.2979,79.1571,79.1835,216456.0
2019-07-15 13:00:00,89.99,90.05,89.86,89.95,145172.0,79.1923,79.2451,79.0779,79.1571,145172.0
2019-07-15 13:30:00,89.95,90.12,89.92,90.05,195065.0,79.1571,79.3067,79.1307,79.2451,195065.0
2019-07-15 14:00:00,90.04,90.05,89.95,90.04,185814.0,79.2363,79.2451,79.1571,79.2363,185814.0
2019-07-15 14:30:00,90.04,90.27,90.02,90.26,189419.0,79.2363,79.4387,79.2187,79.4299,189419.0
2019-07-15 15:00:00,90.26,90.33,90.2,90.22,222215.0,79.4299,79.4915,79.3771,79.3947,222215.0
2019-07-15 15:30:00,90.22,90.34,90.1,90.16,558039.0,79.3947,79.5003,79.2891,79.3419,558039.0
2019-07-16 09:30:00,90.23,90.48,89.95,90.04,600340.0,79.4035,79.6235,79.1571,79.2363,600340.0
2019-07-16 10:00:00,90.04,90.05,89.74,89.89,385682.0,79.2363,79.2451,78.9723,79.1043,385682.0
2019-07-16 10:30:00,89.89,89.96,89.76,89.87,242798.0,79.1043,79.1659,78.9899,79.0867,242798.0
2019-07-16 11:00:00,89.87,89.9,89.79,89.87,175477.0,79.0867,79.1131,79.0163,79.0867,175477.0
2019-07-16 11:30:00,89.87,89.91,89.61,89.63,202840.0,79.0867,79.1219,78.8579,78.8755,202840.0
2019-07-16 12:00:00,89.63,89.9,89.59,89.84,207723.0,78.8755,79.1131,78.8403,79.0603,207723.0
2019-07-16 12:30:00,89.84,90.12,89.8,90.12,165387.0,79.0603,79.3067,79.0251,79.3067,165387.0
2019-07-16 13:00:00,90.12,90.29,90.12,90.16,470696.0,79.3067,79.4563,79.3067,79.3419,470696.0
2019-07-16 13:30:00,90.16,90.21,89.85,89.89,359885.0,79.3419,79.3859,79.0691,79.1043,359885.0
2019-07-16 14:00:00,89.9,90.16,89.89,90.1,377459.0,79.1131,79.3419,79.1043,79.2891,377459.0
2019-07-16 14:30:00,90.1,90.22,90.03,90.07,313226.0,79.2891,79.3947,79.2275,79.2627,313226.0
2019-07-16 15:00:00,90.08,90.17,90.07,90.11,239375.0,79.2715,79.3507,79.2627,79.2979,239375.0
2019-07-16 15:30:00,90.11,90.23,90.06,90.08,443496.0,79.2979,79.4035,79.2539,79.2715,443496.0
2019-07-17 09:30:00,90.08,90.36,89.87,90.23,573133.0,79.2715,79.5179,79.0867,79.4035,573133.0
2019-07-17 10:00:00,90.23,90.37,89.92,89.94,370650.0,79.4035,79.5267,79.1307,79.1483,370650.0
2019-07-17 10:30:00,89.96,90.05,89.79,89.95,331837.0,79.1659,79.2451,79.0163,79.1571,331837.0
2019-07-17 11:00:00,89.95,89.99,89.86,89.92,245592.0,79.1571,79.1923,79.0779,79.1307,245592.0
2019-07-17 11:30:00,89.91,89.99,89.81,89.92,220903.0,79.1219,79.1923,79.0339,79.1307,220903.0
2019-07-17 12:00:00,89.93,89.95,89.72,89.76,251345.0,79.1395,79.1571,78.9547,78.9899,251345.0
2019-07-17 12:30:00,89.76,89.89,89.76,89.86,142043.0,78.9899,79.1043,78.9899,79.0779,142043.0
2019-07-17 13:00:00,89.86,89.96,89.75,89.95,158956.0,79.0779,79.1659,78.9811,79.1571,158956.0
2019-07-17 13:30:00,89.93,90.2,89.92,90.17,175474.0,79.1395,79.3771,79.1307,79.3507,175474.0
2019-07-17 14:00:00,90.17,90.28,90.13,90.28,200133.0,79.3507,79.4475,79.3155,79.4475,200133.0
2019-07-17 14:30:00,90.28,90.33,90.16,90.19,200917.0,79.4475,79.4915,79.3419,79.3683,200917.0
2019-07-17 15:00:00,90.19,90.35,90.13,90.26,204294.0,79.3683,79.5091,79.3155,79.4299,204294.0
2019-07-17 15:30:00,90.26,90.38,90.2,90.26,538551.0,79.4299,79.5355,79.3771,79.4299,538551.0
2019-07-18 09:30:00,90.3,90.46,89.95,90.11,720133.0,79.4651,79.6059,79.1571,79.2979,720133.0
2019-07-18 10:00:00,90.1,90.34,89.96,90.27,269881.0,79.2891,79.5003,79.1659,79.4387,269881.0
2019-07-18 10:30:00,90.26,90.37,90.2,90.25,348802.0,79.4299,79.5267,79.3771,79.4211,348802.0
2019-07-18 11:00:00,90.25,90.38,90.25,90.31,282763.0,79.4211,79.5355,79.4211,79.4739,282763.0
2019-07-18 11:30:00,90.31,90.66,90.19,90.5,584280.0,79.4739,79.7819,79.3683,79.6411,584280.0
2019-07-18 12:00:00,90.5,90.66,90.47,90.56,304731.0,79.6411,79.7819,79.6147,79.6939,304731.0
2019-07-18 12:30:00,90.56,90.8,90.56,90.63,217303.0,79.6939,79.9051,79.6939,79.7555,217303.0
2019-07-18 13:00:00,90.64,90.76,90.57,90.62,198301.0,79.7643,79.8699,79.7027,79.7467,198301.0
2019-07-18 13:30:00,90.62,90.72,90.56,90.66,199625.0,79.7467,79.8347,79.6939,79.7819,199625.0
2019-07-18 14:00:00,90.66,91.0,90.6,90.94,339410.0,79.7819,80.0811,79.7291,80.0283,339410.0
2019-07-18 14:30:00,90.94,91.27,90.91,91.23,367096.0,80.0283,80.3187,80.0019,80.2835,367096.0
2019-07-18 15:00:00,91.24,91.37,91.16,91.35,380154.0,80.2923,80.4067,80.2219,80.3891,380154.0
2019-07-18 15:30:00,91.36,91.54,91.3,91.5,1012967.0,80.3979,80.5563,80.3451,80.5211,1012967.0
2019-07-19 09:30:00,91.37,91.61,90.88,91.08,897887.0,80.4067,80.6179,79.9755,80.1515,897887.0
2019-07-19 10:00:00,91.06,91.21,90.98,91.0,329763.0,80.1339,80.2659,80.0635,80.0811,329763.0
2019-07-19 10:30:00,91.0,91.02,90.57,90.84,424587.0,80.0811,80.0987,79.7027,79.9403,424587.0
2019-07-19 11:00:00,90.84,90.95,90.73,90.77,253333.0,79.9403,80.0371,79.8435,79.8787,253333.0
2019-07-19 11:30:00,90.77,90.83,90.61,90.74,215368.0,79.8787,79.9315,79.7379,79.8523,215368.0
2019-07-19 12:00:00,90.73,91.09,90.7,91.09,493488.0,79.8435,80.1603,79.8171,80.1603,493488.0
2019-07-19 12:30:00,91.09,91.18,91.01,91.03,269678.0,80.1603,80.2395,80.0899,80.1075,269678.0
2019-07-19 13:00:00,91.03,91.03,90.89,90.99,234319.0,80.1075,80.1075,79.9843,80.0723,234319.0
2019-07-19 13:30:00,91.0,91.03,90.9,91.01,400483.0,80.0811,80.1075,79.9931,80.0899,400483.0
2019-07-19 14:00:00,91.0,91.23,90.78,90.85,978248.0,80.0811,80.2835,79.8875,79.9491,978248.0
2019-07-19 14:30:00,90.86,90.99,90.58,90.62,522627.0,79.9579,80.0723,79.7115,79.7467,522627.0
2019-07-19 15:00:00,90.61,90.63,90.41,90.58,727729.0,79.7379,79.7555,79.5619,79.7115,727729.0
2019-07-19 15:30:00,90.58,90.79,90.23,90.29,1330965.0,79.7115,79.8963,79.4035,79.4563,1330965.0
2019-07-22 09:30:00,90.47,90.85,90.05,90.69,444108.0,79.6147,79.9491,79.2451,79.8083,444108.0
2019-07-22 10:00:00,90.7,90.99,90.62,90.92,380384.0,79.8171,80.0723,79.7467,80.0107,380384.0
2019-07-22 10:30:00,90.93,91.18,90.87,91.07,389233.0,80.0195,80.2395,79.9667,80.1427,389233.0
2019-07-22 11:00:00,91.06,91.11,90.77,90.83,429105.0,80.1339,80.1779,79.8787,79.9315,429105.0
2019-07-22 11:30:00,90.84,90.88,90.58,90.61,371905.0,79.9403,79.9755,79.7115,79.7379,371905.0
2019-07-22 12:00:00,90.61,90.89,90.54,90.89,255030.0,79.7379,79.9843,79.6763,79.9843,255030.0
2019-07-22 12:30:00,90.9,91.06,90.85,90.98,233964.0,79.9931,80.1339,79.9491,80.0635,233964.0
2019-07-22 13:00:00,90.99,91.13,90.85,90.9,231004.0,80.0723,80.1955,79.9491,79.9931,231004.0
2019-07-22 13:30:00,90.91,91.1,90.88,91.07,243953.0,80.0019,80.1691,79.9755,80.1427,243953.0
2019-07-22 14:00:00,91.07,91.07,90.8,90.84,257017.0,80.1427,80.1427,79.9051,79.9403,257017.0
2019-07-22 14:30:00,90.84,90.93,90.74,90.93,217936.0,79.9403,80.0195,79.8523,80.0195,217936.0
2019-07-22 15:00:00,90.93,91.07,90.86,91.0,305161.0,80.0195,80.1427,79.9579,80.0811,305161.0
2019-07-22 15:30:00,91.01,91.02,90.84,90.92,512392.0,80.0899,80.0987,79.9403,80.0107,512392.0
2019-07-23 09:30:00,91.4,91.4,90.17,90.25,767015.0,80.4331,80.4331,79.3507,79.4211,767015.0
2019-07-23 10:00:00,90.26,90.4,89.76,89.92,666782.0,79.4299,79.5531,78.9899,79.1307,666782.0
2019-07-23 10:30:00,89.91,89.98,89.78,89.88,367364.0,79.1219,79.1835,79.0075,79.0955,367364.0
2019-07-23 11:00:00,89.87,89.97,89.76,89.78,312678.0,79.0867,79.1747,78.9899,79.0075,312678.0
2019-07-23 11:30:00,89.79,89.8,89.51,89.56,385856.0,79.0163,79.0251,78.7699,78.8139,385856.0
2019-07-23 12:00:00,89.57,89.57,89.22,89.26,307575.0,78.8227,78.8227,78.5147,78.5499,307575.0
2019-07-23 12:30:00,89.26,89.45,89.18,89.34,350644.0,78.5499,78.7171,78.4795,78.6203,350644.0
2019-07-23 13:00:00,89.34,89.38,89.17,89.23,330429.0,78.6203,78.6555,78.4707,78.5235,330429.0
2019-07-23 13:30:00,89.23,89.54,89.19,89.42,399349.0,78.5235,78.7963,78.4883,78.6907,399349.0
2019-07-23 14:00:00,89.43,89.47,89.33,89.37,344979.0,78.6995,78.7347,78.6115,78.6467,344979.0
2019-07-23 14:30:00,89.37,89.59,89.36,89.56,311042.0,78.6467,78.8403,78.6379,78.8139,311042.0
2019-07-23 15:00:00,89.56,89.85,89.51,89.77,387947.0,78.8139,79.0691,78.7699,78.9987,387947.0
2019-07-23 15:30:00,89.78,90.13,89.78,90.12,691479.0,79.0075,79.3155,79.0075,79.3067,691479.0
2019-07-24 09:30:00,89.81,90.32,89.68,90.32,579718.0,79.0339,79.4827,78.9195,79.4827,579718.0
2019-07-24 10:00:00,90.33,90.43,90.17,90.22,243256.0,79.4915,79.5795,79.3507,79.3947,243256.0
2019-07-24 10:30:00,90.22,90.33,90.1,90.12,287012.0,79.3947,79.4915,79.2891,79.3067,287012.0
2019-07-24 11:00:00,90.13,90.29,90.04,90.27,289163.0,79.3155,79.4563,79.2363,79.4387,289163.0
2019-07-24 11:30:00,90.27,90.53,90.26,90.43,270302.0,79.4387,79.6675,79.4299,79.5795,270302.0
2019-07-24 12:00:00,90.44,90.58,90.42,90.45,195770.0,79.5883,79.7115,79.5707,79.5971,195770.0
2019-07-24 12:30:00,90.45,90.51,90.39,90.41,188956.0,79.5971,79.6499,79.5443,79.5619,188956.0
2019-07-24 13:00:00,90.41,90.6,90.4,90.52,202283.0,79.5619,79.7291,79.5531,79.6587,202283.0
2019-07-24 13:30:00,90.51,90.64,90.41,90.63,255031.0,79.6499,79.7643,79.5619,79.7555,255031.0
2019-07-24 14:00:00,90.62,90.68,90.48,90.55,181330.0,79.7467,79.7995,79.6235,79.6851,181330.0
2019-07-24 14:30:00,90.56,90.61,90.42,90.55,173566.0,79.6939,79.7379,79.5707,79.6851,173566.0
2019-07-24 15:00:00,90.55,90.62,90.48,90.53,273896.0,79.6851,79.7467,79.6235,79.6675,273896.0
2019-07-24 15:30:00,90.54,90.75,90.53,90.65,590447.0,79.6763,79.8611,79.6675,79.7731,590447.0
2019-07-25 09:30:00,91.49,91.55,90.47,90.72,702876.0,80.5123,80.5651,79.6147,79.8347,702876.0
2019-07-25 10:00:00,90.71,90.93,90.65,90.77,416446.0,79.8259,80.0195,79.7731,79.8787,416446.0
2019-07-25 10:30:00,90.78,90.98,90.6,90.9,433565.0,79.8875,80.0635,79.7291,79.9931,433565.0
2019-07-25 11:00:00,90.9,91.03,90.86,90.98,335158.0,79.9931,80.1075,79.9579,80.0635,335158.0
2019-07-25 11:30:00,90.98,91.16,90.93,91.02,449224.0,80.0635,80.2219,80.0195,80.0987,449224.0
2019-07-25 12:00:00,91.03,91.11,90.92,91.08,246749.0,80.1075,80.1779,80.0107,80.1515,246749.0
2019-07-25 12:30:00,91.08,91.13,90.73,90.77,303390.0,80.1515,80.1955,79.8435,79.8787,303390.0
2019-07-25 13:00:00,90.78,90.87,90.62,90.78,310240.0,79.8875,79.9667,79.7467,79.8875,310240.0
2019-07-25 13:30:00,90.78,90.98,90.75,90.83,291861.0,79.8875,80.0635,79.8611,79.9315,291861.0
2019-07-25 14:00:00,90.83,91.13,90.83,90.93,387161.0,79.9315,80.1955,79.9315,80.0195,387161.0
2019-07-25 14:30:00,90.92,90.97,90.82,90.84,317763.0,80.0107,80.0547,79.9227,79.9403,317763.0
2019-07-25 15:00:00,90.83,90.91,90.67,90.76,312970.0,79.9315,80.0019,79.7907,79.8699,312970.0
2019-07-25 15:30:00,90.77,91.07,90.74,91.06,884923.0,79.8787,80.1427,79.8523,80.1339,884923.0
2019-07-26 09:30:00,96.4,97.22,95.21,96.9,3860354.0,84.8332,85.5548,83.786,85.2732,3860354.0
2019-07-26 10:00:00,96.9,97.93,96.84,97.43,2295486.0,85.2732,86.1796,85.2204,85.7396,2295486.0
2019-07-26 10:30:00,97.42,97.87,97.42,97.78,973287.0,85.7308,86.1268,85.7308,86.0476,973287.0
2019-07-26 11:00:00,97.77,97.78,96.99,97.28,1083479.0,86.0388,86.0476,85.3524,85.6076,1083479.0
2019-07-26 11:30:00,97.28,97.72,97.15,97.39,702212.0,85.6076,85.9948,85.4932,85.7044,702212.0
2019-07-26 12:00:00,97.38,97.88,97.3,97.83,656709.0,85.6956,86.1356,85.6252,86.0916,656709.0
2019-07-26 12:30:00,97.82,98.33,97.66,98.31,859374.0,86.0828,86.5316,85.942,86.514,859374.0
2019-07-26 13:00:00,98.31,98.87,98.12,98.75,1195080.0,86.514,87.0068,86.3468,86.9012,1195080.0
2019-07-26 13:30:00,98.77,99.43,98.74,99.3,1282511.0,86.9188,87.4996,86.8924,87.3852,1282511.0
2019-07-26 14:00:00,99.3,99.67,99.2,99.48,992905.0,87.3852,87.7108,87.2972,87.5436,992905.0
2019-07-26 14:30:00,99.48,99.5,99.22,99.48,695702.0,87.5436,87.5612,87.3148,87.5436,695702.0
2019-07-26 15:00:00,99.49,99.72,99.36,99.39,875569.0,87.5524,87.7548,87.438,87.4644,875569.0
2019-07-26 15:30:00,99.4,99.65,99.02,99.11,1824740.0,87.4732,87.6932,87.1388,87.218,1824740.0
2019-07-29 09:30:00,98.02,98.94,97.2,98.67,1977833.0,86.2588,87.0684,85.5372,86.8308,1977833.0
2019-07-29 10:00:00,98.68,98.94,98.39,98.59,1151469.0,86.8396,87.0684,86.5844,86.7604,1151469.0
2019-07-29 10:30:00,98.6,98.64,97.81,97.93,821072.0,86.7692,86.8044,86.074,86.1796,821072.0
2019-07-29 11:00:00,97.94,98.18,97.59,98.13,630744.0,86.1884,86.3996,85.8804,86.3556,630744.0
2019-07-29 11:30:00,98.13,98.35,97.99,98.26,468975.0,86.3556,86.5492,86.2324,86.47,468975.0
2019-07-29 12:00:00,98.26,98.27,97.89,97.96,291579.0,86.47,86.4788,86.1444,86.206,291579.0
2019-07-29 12:30:00,97.97,98.13,97.82,98.09,296480.0,86.2148,86.3556,86.0828,86.3204,296480.0
2019-07-29 13:00:00,98.09,98.15,97.68,97.7,323504.0,86.3204,86.3732,85.9596,85.9772,323504.0
2019-07-29 13:30:00,97.7,97.91,97.65,97.77,323384.0,85.9772,86.162,85.9332,86.0388,323384.0
2019-07-29 14:00:00,97.76,97.83,97.48,97.62,517436.0,86.03,86.0916,85.7836,85.9068,517436.0
2019-07-29 14:30:00,97.63,97.8,97.43,97.72,405772.0,85.9156,86.0652,85.7396,85.9948,405772.0
2019-07-29 15:00:00,97.72,97.94,97.71,97.9,394832.0,85.9948,86.1884,85.986,86.1532,394832.0
2019-07-29 15:30:00,97.89,98.23,97.89,98.02,952840.0,86.1444,86.4436,86.1444,86.2588,952840.0
2019-07-30 09:30:00,97.55,98.28,97.46,97.73,1174256.0,85.8452,86.4876,85.766,86.0036,1174256.0
2019-07-30 10:00:00,97.72,97.91,97.48,97.87,490005.0,85.9948,86.162,85.7836,86.1268,490005.0
2019-07-30 10:30:00,97.87,97.89,97.58,97.63,301106.0,86.1268,86.1444,85.8716,85.9156,301106.0
2019-07-30 11:00:00,97.64,97.69,97.38,97.51,326875.0,85.9244,85.9684,85.6956,85.81,326875.0
2019-07-30 11:30:00,97.51,97.52,97.11,97.13,273733.0,85.81,85.8188,85.458,85.4756,273733.0
2019-07-30 12:00:00,97.12,97.25,97.02,97.04,319530.0,85.4668,85.5812,85.3788,85.3964,319530.0
2019-07-30 12:30:00,97.04,97.11,96.88,96.95,273348.0,85.3964,85.458,85.2556,85.3172,273348.0
2019-07-30 13:00:00,96.95,97.06,96.84,96.94,280008.0,85.3172,85.414,85.2204,85.3084,280008.0
2019-07-30 13:30:00,96.94,97.0,96.84,96.89,218938.0,85.3084,85.3612,85.2204,85.2644,218938.0
2019-07-30 14:00:00,96.89,97.11,96.89,97.02,253407.0,85.2644,85.458,85.2644,85.3788,253407.0
2019-07-30 14:30:00,97.02,97.04,96.87,96.93,212275.0,85.3788,85.3964,85.2468,85.2996,212275.0
2019-07-30 15:00:00,96.92,96.95,96.57,96.58,418212.0,85.2908,85.3172,84.9828,84.9916,418212.0
2019-07-30 15:30:00,96.58,96.75,96.52,96.65,1042660.0,84.9916,85.1412,84.9388,85.0532,1042660.0
2019-07-31 09:30:00,96.4,96.65,95.83,96.04,962074.0,84.8332,85.0532,84.3316,84.5164,962074.0
2019-07-31 10:00:00,96.05,96.23,95.88,96.19,476112.0,84.5252,84.6836,84.3756,84.6484,476112.0
2019-07-31 10:30:00,96.19,96.2,95.95,96.0,258765.0,84.6484,84.6572,84.4372,84.4812,258765.0
2019-07-31 11:00:00,96.01,96.15,95.68,95.75,453399.0,84.49,84.6132,84.1996,84.2612,453399.0
2019-07-31 11:30:00,95.75,95.81,95.65,95.72,277506.0,84.2612,84.314,84.1732,84.2348,277506.0
2019-07-31 12:00:00,95.72,95.79,95.66,95.71,241555.0,84.2348,84.2964,84.182,84.226,241555.0
2019-07-31 12:30:00,95.72,95.75,95.65,95.69,165488.0,84.2348,84.2612,84.1732,84.2084,165488.0
2019-07-31 13:00:00,95.7,95.72,95.61,95.63,209481.0,84.2172,84.2348,84.138,84.1556,209481.0
2019-07-31 13:30:00,95.63,95.63,95.4,95.5,278907.0,84.1556,84.1556,83.9532,84.0412,278907.0
2019-07-31 14:00:00,95.47,95.54,95.07,95.16,576678.0,84.0148,84.0764,83.6628,83.742,576678.0
2019-07-31 14:30:00,95.17,95.28,93.5,94.22,1115878.0,83.7508,83.8476,82.2811,82.9148,1115878.0
2019-07-31 15:00:00,94.19,95.05,94.11,94.96,844163.0,82.8884,83.6452,82.8179,83.566,844163.0
2019-07-31 15:30:00,94.95,95.01,94.66,94.68,1321475.0,83.5572,83.61,83.302,83.3196,1321475.0
2019-08-01 09:30:00,95.01,96.14,94.58,95.86,654622.0,83.61,84.6044,83.2316,84.358,654622.0
2019-08-01 10:00:00,95.86,96.81,95.65,96.8,469380.0,84.358,85.194,84.1732,85.1852,469380.0
2019-08-01 10:30:00,96.8,97.08,96.72,96.99,375210.0,85.1852,85.4316,85.1148,85.3524,375210.0
2019-08-01 11:00:00,97.0,97.12,96.55,97.12,517479.0,85.3612,85.4668,84.9652,85.4668,517479.0
2019-08-01 11:30:00,97.12,97.29,97.03,97.1,324855.0,85.4668,85.6164,85.3876,85.4492,324855.0
2019-08-01 12:00:00,97.08,97.19,96.99,97.18,258523.0,85.4316,85.5284,85.3524,85.5196,258523.0
2019-08-01 12:30:00,97.18,97.58,97.14,97.44,349323.0,85.5196,85.8716,85.4844,85.7484,349323.0
2019-08-01 13:00:00,97.44,97.45,96.66,96.72,536287.0,85.7484,85.7572,85.062,85.1148,536287.0
2019-08-01 13:30:00,96.7,96.92,95.55,95.98,737496.0,85.0972,85.2908,84.0852,84.4636,737496.0
2019-08-01 14:00:00,95.94,96.23,95.56,95.91,451079.0,84.4284,84.6836,84.094,84.402,451079.0
2019-08-01 14:30:00,95.92,95.93,95.24,95.73,514167.0,84.4108,84.4196,83.8124,84.2436,514167.0
2019-08-01 15:00:00,95.74,96.04,95.42,95.94,473905.0,84.2524,84.5164,83.9708,84.4284,473905.0
2019-08-01 15:30:00,95.94,96.01,95.24,95.38,854246.0,84.4284,84.49,83.8124,83.9356,854246.0
2019-08-02 09:30:00,95.08,95.64,94.8,95.31,800381.0,83.6716,84.1644,83.4252,83.874,800381.0
2019-08-02 10:00:00,95.3,95.63,95.1,95.61,419158.0,83.8652,84.1556,83.6892,84.138,419158.0
2019-08-02 10:30:00,95.61,95.98,95.52,95.83,465578.0,84.138,84.4636,84.0588,84.3316,465578.0
2019-08-02 11:00:00,95.84,96.04,95.6,95.62,311695.0,84.3404,84.5164,84.1292,84.1468,311695.0
2019-08-02 11:30:00,95.64,95.64,95.29,95.59,294757.0,84.1644,84.1644,83.8564,84.1204,294757.0
2019-08-02 12:00:00,95.6,95.63,95.37,95.58,192000.0,84.1292,84.1556,83.9268,84.1116,192000.0
2019-08-02 12:30:00,95.57,95.66,95.42,95.46,207340.0,84.1028,84.182,83.9708,84.006,207340.0
2019-08-02 13:00:00,95.46,95.52,95.33,95.46,224476.0,84.006,84.0588,83.8916,84.006,224476.0
2019-08-02 13:30:00,95.47,95.5,95.19,95.24,173404.0,84.0148,84.0412,83.7684,83.8124,173404.0
2019-08-02 14:00:00,95.23,95.68,95.19,95.53,283173.0,83.8036,84.1996,83.7684,84.0676,283173.0
2019-08-02 14:30:00,95.53,95.64,95.44,95.55,276443.0,84.0676,84.1644,83.9884,84.0852,276443.0
2019-08-02 15:00:00,95.56,95.79,95.34,95.75,329152.0,84.094,84.2964,83.9004,84.2612,329152.0
2019-08-02 15:30:00,95.77,96.04,95.31,95.51,890569.0,84.2788,84.5164,83.874,84.05,890569.0
2019-08-05 09:30:00,94.55,95.35,93.95,94.25,709954.0,83.2052,83.9092,82.6771,82.9412,709954.0
2019-08-05 10:00:00,94.25,94.74,94.11,94.73,319437.0,82.9412,83.3724,82.8179,83.3636,319437.0
2019-08-05 10:30:00,94.73,94.76,94.02,94.29,389489.0,83.3636,83.39,82.7387,82.9764,389489.0
2019-08-05 11:00:00,94.29,94.59,94.12,94.14,295277.0,82.9764,83.2404,82.8267,82.8443,295277.0
2019-08-05 11:30:00,94.15,94.23,93.97,94.01,275692.0,82.8531,82.9236,82.6947,82.7299,275692.0
2019-08-05 12:00:00,94.01,94.09,93.77,93.99,344107.0,82.7299,82.8003,82.5187,82.7123,344107.0
2019-08-05 12:30:00,93.98,94.08,93.3,93.39,508001.0,82.7035,82.7915,82.1051,82.1843,508001.0
2019-08-05 13:00:00,93.39,93.76,93.36,93.64,280791.0,82.1843,82.5099,82.1579,82.4043,280791.0
2019-08-05 13:30:00,93.63,95.52,93.51,93.62,370148.0,82.3955,84.0588,82.2899,82.3867,370148.0
2019-08-05 14:00:00,93.61,93.73,93.32,93.38,361210.0,82.3779,82.4835,82.1227,82.1755,361210.0
2019-08-05 14:30:00,93.36,93.54,93.19,93.31,446193.0,82.1579,82.3163,82.0083,82.1139,446193.0
2019-08-05 15:00:00,93.31,93.85,93.03,93.59,831096.0,82.1139,82.5891,81.8675,82.3603,831096.0
2019-08-05 15:30:00,93.58,94.14,93.42,93.69,1112365.0,82.3515,82.8443,82.2107,82.4483,1112365.0
2019-08-06 09:30:00,94.31,95.48,93.8,95.37,931626.0,82.994,84.0236,82.5451,83.9268,931626.0
2019-08-06 10:00:00,95.38,95.64,94.98,95.39,713963.0,83.9356,84.1644,83.5836,83.9444,713963.0
2019-08-06 10:30:00,95.39,95.71,95.13,95.21,552252.0,83.9444,84.226,83.7156,83.786,552252.0
2019-08-06 11:00:00,95.21,95.24,94.85,95.03,271895.0,83.786,83.8124,83.4692,83.6276,271895.0
2019-08-06 11:30:00,95.04,95.25,94.77,95.2,278973.0,83.6364,83.8212,83.3988,83.7772,278973.0
2019-08-06 12:00:00,95.21,95.4,94.97,95.03,197499.0,83.786,83.9532,83.5748,83.6276,197499.0
2019-08-06 12:30:00,95.03,95.18,94.66,94.85,222009.0,83.6276,83.7596,83.302,83.4692,222009.0
2019-08-06 13:00:00,94.85,95.27,94.85,95.21,202485.0,83.4692,83.8388,83.4692,83.786,202485.0
2019-08-06 13:30:00,95.21,95.38,95.17,95.28,223246.0,83.786,83.9356,83.7508,83.8476,223246.0
2019-08-06 14:00:00,95.27,95.64,95.09,95.6,283377.0,83.8388,84.1644,83.6804,84.1292,283377.0
2019-08-06 14:30:00,95.6,95.69,95.31,95.34,245402.0,84.1292,84.2084,83.874,83.9004,245402.0
2019-08-06 15:00:00,95.36,95.5,95.25,95.37,259252.0,83.918,84.0412,83.8212,83.9268,259252.0
2019-08-06 15:30:00,95.36,95.47,95.21,95.31,664635.0,83.918,84.0148,83.786,83.874,664635.0
2019-08-07 09:30:00,94.54,94.8,94.17,94.5,762907.0,83.5109,83.7406,83.1841,83.4756,762907.0
2019-08-07 10:00:00,94.53,95.01,94.33,94.66,306525.0,83.5021,83.9261,83.3254,83.6169,306525.0
2019-08-07 10:30:00,94.67,95.16,94.66,95.13,255726.0,83.6257,84.0586,83.6169,84.0321,255726.0
2019-08-07 11:00:00,95.1,95.33,94.84,94.92,330105.0,84.0056,84.2087,83.7759,83.8466,330105.0
2019-08-07 11:30:00,94.92,95.14,94.78,95.01,280860.0,83.8466,84.0409,83.7229,83.9261,280860.0
2019-08-07 12:00:00,95.03,95.06,94.52,94.68,270478.0,83.9437,83.9702,83.4932,83.6346,270478.0
2019-08-07 12:30:00,94.68,95.25,94.62,95.23,209301.0,83.6346,84.1381,83.5816,84.1204,209301.0
2019-08-07 13:00:00,95.23,95.32,95.13,95.2,201145.0,84.1204,84.1999,84.0321,84.0939,201145.0
2019-08-07 13:30:00,95.21,95.7,95.21,95.36,229532.0,84.1027,84.5356,84.1027,84.2352,229532.0
2019-08-07 14:00:00,95.36,95.57,95.16,95.39,243697.0,84.2352,84.4207,84.0586,84.2617,243697.0
2019-08-07 14:30:00,95.38,95.59,95.3,95.42,323704.0,84.2529,84.4384,84.1822,84.2882,323704.0
2019-08-07 15:00:00,95.42,95.44,95.2,95.39,325988.0,84.2882,84.3059,84.0939,84.2617,325988.0
2019-08-07 15:30:00,95.39,95.62,95.13,95.19,627240.0,84.2617,84.4649,84.0321,84.0851,627240.0
2019-08-08 09:30:00,95.28,95.28,94.43,94.95,772896.0,84.1646,84.1646,83.4137,83.8731,772896.0
2019-08-08 10:00:00,94.96,95.48,94.85,95.47,371331.0,83.8819,84.3412,83.7847,84.3324,371331.0
2019-08-08 10:30:00,95.47,95.48,95.08,95.33,327386.0,84.3324,84.3412,83.9879,84.2087,327386.0
2019-08-08 11:00:00,95.33,95.44,95.14,95.38,355249.0,84.2087,84.3059,84.0409,84.2529,355249.0
2019-08-08 11:30:00,95.38,95.78,95.37,95.71,872017.0,84.2529,84.6062,84.2441,84.5444,872017.0
2019-08-08 12:00:00,95.72,95.92,95.68,95.85,263630.0,84.5532,84.7299,84.5179,84.6681,263630.0
2019-08-08 12:30:00,95.86,96.14,95.86,96.11,349662.0,84.6769,84.9242,84.6769,84.8977,349662.0
2019-08-08 13:00:00,96.11,96.21,96.08,96.1,314592.0,84.8977,84.9861,84.8712,84.8889,314592.0
2019-08-08 13:30:00,96.11,96.42,96.08,96.33,274409.0,84.8977,85.1716,84.8712,85.0921,274409.0
2019-08-08 14:00:00,96.34,96.35,95.89,95.92,257234.0,85.1009,85.1097,84.7034,84.7299,257234.0
2019-08-08 14:30:00,95.92,96.21,95.91,96.15,173915.0,84.7299,84.9861,84.7211,84.9331,173915.0
2019-08-08 15:00:00,96.14,96.25,95.99,96.02,235976.0,84.9242,85.0214,84.7917,84.8182,235976.0
2019-08-08 15:30:00,96.02,96.38,95.99,96.28,748319.0,84.8182,85.1362,84.7917,85.0479,748319.0
2019-08-09 09:30:00,96.14,96.84,96.04,96.54,458685.0,84.9242,85.5426,84.8359,85.2776,458685.0
2019-08-09 10:00:00,96.57,96.64,95.85,96.15,261988.0,85.3041,85.3659,84.6681,84.9331,261988.0
2019-08-09 10:30:00,96.17,96.22,95.69,96.12,212661.0,84.9507,84.9949,84.5267,84.9066,212661.0
2019-08-09 11:00:00,96.13,96.19,95.42,95.44,228174.0,84.9154,84.9684,84.2882,84.3059,228174.0
2019-08-09 11:30:00,95.44,95.69,95.42,95.56,223807.0,84.3059,84.5267,84.2882,84.4119,223807.0
2019-08-09 12:00:00,95.55,95.72,95.47,95.67,194572.0,84.4031,84.5532,84.3324,84.5091,194572.0
2019-08-09 12:30:00,95.67,96.46,95.63,96.22,232863.0,84.5091,85.2069,84.4737,84.9949,232863.0
2019-08-09 13:00:00,96.21,96.74,96.21,96.63,216920.0,84.9861,85.4542,84.9861,85.3571,216920.0
2019-08-09 13:30:00,96.64,96.8,96.55,96.59,163593.0,85.3659,85.5072,85.2864,85.3217,163593.0
2019-08-09 14:00:00,96.59,96.78,96.48,96.71,206776.0,85.3217,85.4896,85.2246,85.4277,206776.0
2019-08-09 14:30:00,96.71,96.82,96.49,96.5,188921.0,85.4277,85.5249,85.2334,85.2422,188921.0
2019-08-09 15:00:00,96.51,96.8,96.47,96.62,213118.0,85.2511,85.5072,85.2157,85.3482,213118.0
2019-08-09 15:30:00,96.62,96.75,96.17,96.3,539743.0,85.3482,85.4631,84.9507,85.0656,539743.0
2019-08-12 09:30:00,95.79,95.89,95.25,95.37,461323.0,84.6151,84.7034,84.1381,84.2441,461323.0
2019-08-12 10:00:00,95.38,96.02,95.32,95.89,407176.0,84.2529,84.8182,84.1999,84.7034,407176.0
2019-08-12 10:30:00,95.89,95.94,95.31,95.43,216126.0,84.7034,84.7476,84.1911,84.2971,216126.0
2019-08-12 11:00:00,95.44,95.46,94.78,95.25,462912.0,84.3059,84.3236,83.7229,84.1381,462912.0
2019-08-12 11:30:00,95.25,95.53,95.09,95.4,220295.0,84.1381,84.3854,83.9967,84.2706,220295.0
2019-08-12 12:00:00,95.39,95.64,95.28,95.62,164158.0,84.2617,84.4826,84.1646,84.4649,164158.0
2019-08-12 12:30:00,95.61,95.74,95.35,95.42,152571.0,84.4561,84.5709,84.2264,84.2882,152571.0
2019-08-12 13:00:00,95.41,95.45,95.13,95.28,200528.0,84.2794,84.3147,84.0321,84.1646,200528.0
2019-08-12 13:30:00,95.29,95.38,94.85,94.89,235903.0,84.1734,84.2529,83.7847,83.8201,235903.0
2019-08-12 14:00:00,94.87,94.92,94.46,94.49,350390.0,83.8024,83.8466,83.4402,83.4667,350390.0
2019-08-12 14:30:00,94.49,94.6,94.3,94.39,389121.0,83.4667,83.5639,83.2989,83.3784,389121.0
2019-08-12 15:00:00,94.39,94.78,94.36,94.73,326849.0,83.3784,83.7229,83.3519,83.6787,326849.0
2019-08-12 15:30:00,94.74,95.01,94.73,94.9,492072.0,83.6876,83.9261,83.6787,83.8289,492072.0
2019-08-13 09:30:00,94.52,95.15,94.21,94.83,944679.0,83.4932,84.0497,83.2194,83.7671,944679.0
2019-08-13 10:00:00,94.79,95.6,94.57,95.41,570485.0,83.7317,84.4472,83.5374,84.2794,570485.0
2019-08-13 10:30:00,95.42,95.65,95.23,95.3,346461.0,84.2882,84.4914,84.1204,84.1822,346461.0
2019-08-13 11:00:00,95.29,95.56,94.84,95.02,370893.0,84.1734,84.4119,83.7759,83.9349,370893.0
2019-08-13 11:30:00,95.01,95.32,94.87,95.3,238548.0,83.9261,84.1999,83.8024,84.1822,238548.0
2019-08-13 12:00:00,95.3,95.42,95.14,95.33,231963.0,84.1822,84.2882,84.0409,84.2087,231963.0
2019-08-13 12:30:00,95.33,95.38,95.14,95.23,172860.0,84.2087,84.2529,84.0409,84.1204,172860.0
2019-08-13 13:00:00,95.23,95.27,94.96,95.2,445572.0,84.1204,84.1557,83.8819,84.0939,445572.0
2019-08-13 13:30:00,95.19,95.83,95.14,95.78,501701.0,84.0851,84.6504,84.0409,84.6062,501701.0
2019-08-13 14:00:00,95.79,96.3,95.73,96.3,455528.0,84.6151,85.0656,84.5621,85.0656,455528.0
2019-08-13 14:30:00,96.3,96.42,96.07,96.37,461432.0,85.0656,85.1716,84.8624,85.1274,461432.0
2019-08-13 15:00:00,96.37,96.43,96.11,96.41,470182.0,85.1274,85.1804,84.8977,85.1627,470182.0
2019-08-13 15:30:00,96.41,96.67,96.32,96.63,1245782.0,85.1627,85.3924,85.0832,85.3571,1245782.0
2019-08-14 09:30:00,95.9,97.03,95.65,96.69,1019645.0,84.7122,85.7104,84.4914,85.4101,1019645.0
2019-08-14 10:00:00,96.66,96.84,96.49,96.73,473452.0,85.3836,85.5426,85.2334,85.4454,473452.0
2019-08-14 10:30:00,96.73,96.74,96.25,96.3,446986.0,85.4454,85.4542,85.0214,85.0656,446986.0
2019-08-14 11:00:00,96.29,96.38,95.89,96.03,521495.0,85.0567,85.1362,84.7034,84.8271,521495.0
2019-08-14 11:30:00,96.03,96.18,95.74,95.92,334241.0,84.8271,84.9596,84.5709,84.7299,334241.0
2019-08-14 12:00:00,95.92,95.92,95.55,95.64,285076.0,84.7299,84.7299,84.4031,84.4826,285076.0
2019-08-14 12:30:00,95.64,95.78,95.23,95.31,313167.0,84.4826,84.6062,84.1204,84.1911,313167.0
2019-08-14 13:00:00,95.31,95.65,95.17,95.54,355649.0,84.1911,84.4914,84.0674,84.3942,355649.0
2019-08-14 13:30:00,95.53,95.88,95.52,95.74,321719.0,84.3854,84.6946,84.3766,84.5709,321719.0
2019-08-14 14:00:00,95.74,95.92,95.61,95.62,298219.0,84.5709,84.7299,84.4561,84.4649,298219.0
2019-08-14 14:30:00,95.63,95.68,95.28,95.43,303412.0,84.4737,84.5179,84.1646,84.2971,303412.0
2019-08-14 15:00:00,95.42,95.79,95.16,95.3,493468.0,84.2882,84.6151,84.0586,84.1822,493468.0
2019-08-14 15:30:00,95.3,95.34,94.87,94.91,1184991.0,84.1822,84.2176,83.8024,83.8377,1184991.0
2019-08-15 09:30:00,95.5,95.88,94.98,95.75,576765.0,84.3589,84.6946,83.8996,84.5797,576765.0
2019-08-15 10:00:00,95.74,96.27,95.71,95.75,441885.0,84.5709,85.0391,84.5444,84.5797,441885.0
2019-08-15 10:30:00,95.72,96.01,95.57,95.78,256553.0,84.5532,84.8094,84.4207,84.6062,256553.0
2019-08-15 11:00:00,95.77,95.82,95.3,95.69,231558.0,84.5974,84.6416,84.1822,84.5267,231558.0
2019-08-15 11:30:00,95.7,95.77,95.4,95.65,227303.0,84.5356,84.5974,84.2706,84.4914,227303.0
2019-08-15 12:00:00,95.66,95.75,95.41,95.44,208300.0,84.5002,84.5797,84.2794,84.3059,208300.0
2019-08-15 12:30:00,95.47,95.5,95.18,95.32,162987.0,84.3324,84.3589,84.0762,84.1999,162987.0
2019-08-15 13:00:00,95.31,95.44,95.19,95.21,194273.0,84.1911,84.3059,84.0851,84.1027,194273.0
2019-08-15 13:30:00,95.21,95.3,94.61,94.76,254347.0,84.1027,84.1822,83.5727,83.7052,254347.0
2019-08-15 14:00:00,94.77,95.35,94.66,95.32,293894.0,83.7141,84.2264,83.6169,84.1999,293894.0
2019-08-15 14:30:00,95.33,95.48,95.11,95.4,254494.0,84.2087,84.3412,84.0144,84.2706,254494.0
2019-08-15 15:00:00,95.4,95.72,95.33,95.38,267099.0,84.2706,84.5532,84.2087,84.2529,267099.0
2019-08-15 15:30:00,95.38,95.74,95.35,95.54,691431.0,84.2529,84.5709,84.2264,84.3942,691431.0
2019-08-16 09:30:00,96.15,96.47,95.85,96.17,648578.0,84.9331,85.2157,84.6681,84.9507,648578.0
2019-08-16 10:00:00,96.15,96.56,96.03,96.38,322050.0,84.9331,85.2952,84.8271,85.1362,322050.0
2019-08-16 10:30:00,96.38,96.58,96.25,96.57,233601.0,85.1362,85.3129,85.0214,85.3041,233601.0
2019-08-16 11:00:00,96.58,96.71,96.39,96.47,257274.0,85.3129,85.4277,85.1451,85.2157,257274.0
2019-08-16 11:30:00,96.47,96.54,96.28,96.38,191957.0,85.2157,85.2776,85.0479,85.1362,191957.0
2019-08-16 12:00:00,96.38,96.52,96.21,96.51,162397.0,85.1362,85.2599,84.9861,85.2511,162397.0
2019-08-16 12:30:00,96.51,96.59,96.47,96.49,148333.0,85.2511,85.3217,85.2157,85.2334,148333.0
2019-08-16 13:00:00,96.49,96.7,96.49,96.64,157685.0,85.2334,85.4189,85.2334,85.3659,157685.0
2019-08-16 13:30:00,96.65,96.69,96.53,96.55,141635.0,85.3747,85.4101,85.2687,85.2864,141635.0
2019-08-16 14:00:00,96.55,96.55,96.35,96.52,148459.0,85.2864,85.2864,85.1097,85.2599,148459.0
2019-08-16 14:30:00,96.52,96.59,96.33,96.56,162070.0,85.2599,85.3217,85.0921,85.2952,162070.0
2019-08-16 15:00:00,96.55,96.68,96.51,96.56,197481.0,85.2864,85.4012,85.2511,85.2952,197481.0
2019-08-16 15:30:00,96.57,96.83,96.44,96.51,674207.0,85.3041,85.5337,85.1892,85.2511,674207.0
2019-08-19 09:30:00,97.22,97.41,96.22,96.26,697921.0,85.8782,86.0461,84.9949,85.0302,697921.0
2019-08-19 10:00:00,96.26,96.67,96.23,96.5,304769.0,85.0302,85.3924,85.0037,85.2422,304769.0
2019-08-19 10:30:00,96.51,96.84,96.42,96.76,261048.0,85.2511,85.5426,85.1716,85.4719,261048.0
2019-08-19 11:00:00,96.76,96.97,96.68,96.8,306546.0,85.4719,85.6574,85.4012,85.5072,306546.0
2019-08-19 11:30:00,96.8,96.91,96.77,96.81,222499.0,85.5072,85.6044,85.4807,85.5161,222499.0
2019-08-19 12:00:00,96.81,96.98,96.72,96.94,175860.0,85.5161,85.6662,85.4366,85.6309,175860.0
2019-08-19 12:30:00,96.94,97.03,96.86,96.95,216853.0,85.6309,85.7104,85.5602,85.6397,216853.0
2019-08-19 13:00:00,96.95,97.05,96.93,97.01,195263.0,85.6397,85.7281,85.6221,85.6927,195263.0
2019-08-19 13:30:00,97.0,97.0,96.88,96.92,206166.0,85.6839,85.6839,85.5779,85.6132,206166.0
2019-08-19 14:00:00,96.91,96.96,96.77,96.86,290925.0,85.6044,85.6486,85.4807,85.5602,290925.0
2019-08-19 14:30:00,96.85,97.0,96.78,96.87,255733.0,85.5514,85.6839,85.4896,85.5691,255733.0
2019-08-19 15:00:00,96.88,97.01,96.83,96.97,255987.0,85.5779,85.6927,85.5337,85.6574,255987.0
2019-08-19 15:30:00,96.97,97.0,96.61,96.66,546486.0,85.6574,85.6839,85.3394,85.3836,546486.0
2019-08-20 09:30:00,96.35,96.48,95.85,96.19,576405.0,85.1097,85.2246,84.6681,84.9684,576405.0
2019-08-20 10:00:00,96.18,96.74,96.14,96.68,704363.0,84.9596,85.4542,84.9242,85.4012,704363.0
2019-08-20 10:30:00,96.67,96.86,96.43,96.82,345628.0,85.3924,85.5602,85.1804,85.5249,345628.0
2019-08-20 11:00:00,96.84,97.12,96.83,96.98,466232.0,85.5426,85.7899,85.5337,85.6662,466232.0
2019-08-20 11:30:00,96.98,97.04,96.85,96.95,349576.0,85.6662,85.7192,85.5514,85.6397,349576.0
2019-08-20 12:00:00,96.96,97.05,96.9,97.01,261657.0,85.6486,85.7281,85.5956,85.6927,261657.0
2019-08-20 12:30:00,97.01,97.11,96.98,96.99,446121.0,85.6927,85.7811,85.6662,85.6751,446121.0
2019-08-20 13:00:00,96.99,96.99,96.7,96.74,240251.0,85.6751,85.6751,85.4189,85.4542,240251.0
2019-08-20 13:30:00,96.74,96.78,96.42,96.44,219901.0,85.4542,85.4896,85.1716,85.1892,219901.0
2019-08-20 14:00:00,96.43,96.43,96.11,96.24,206842.0,85.1804,85.1804,84.8977,85.0126,206842.0
2019-08-20 14:30:00,96.24,96.37,96.11,96.19,215955.0,85.0126,85.1274,84.8977,84.9684,215955.0
2019-08-20 15:00:00,96.18,96.18,96.03,96.14,278901.0,84.9596,84.9596,84.8271,84.9242,278901.0
2019-08-20 15:30:00,96.13,96.17,95.59,95.62,944811.0,84.9154,84.9507,84.4384,84.4649,944811.0
2019-08-21 09:30:00,96.27,96.65,96.17,96.24,496304.0,85.0391,85.3747,84.9507,85.0126,496304.0
2019-08-21 10:00:00,96.24,96.35,95.73,95.94,318375.0,85.0126,85.1097,84.5621,84.7476,318375.0
2019-08-21 10:30:00,95.93,96.22,95.89,96.14,265306.0,84.7387,84.9949,84.7034,84.9242,265306.0
2019-08-21 11:00:00,96.14,96.3,96.06,96.24,266977.0,84.9242,85.0656,84.8536,85.0126,266977.0
2019-08-21 11:30:00,96.23,96.35,96.18,96.26,220448.0,85.0037,85.1097,84.9596,85.0302,220448.0
2019-08-21 12:00:00,96.27,96.28,96.16,96.22,232848.0,85.0391,85.0479,84.9419,84.9949,232848.0
2019-08-21 12:30:00,96.22,96.3,96.21,96.22,175293.0,84.9949,85.0656,84.9861,84.9949,175293.0
2019-08-21 13:00:00,96.22,96.29,96.22,96.27,149674.0,84.9949,85.0567,84.9949,85.0391,149674.0
2019-08-21 13:30:00,96.27,96.4,96.17,96.35,347774.0,85.0391,85.1539,84.9507,85.1097,347774.0
2019-08-21 14:00:00,96.34,96.43,96.18,96.31,303042.0,85.1009,85.1804,84.9596,85.0744,303042.0
2019-08-21 14:30:00,96.32,96.33,95.92,95.97,171559.0,85.0832,85.0921,84.7299,84.7741,171559.0
2019-08-21 15:00:00,95.97,96.26,95.97,96.19,180261.0,84.7741,85.0302,84.7741,84.9684,180261.0
2019-08-21 15:30:00,96.19,96.43,96.18,96.32,513555.0,84.9684,85.1804,84.9596,85.0832,513555.0
2019-08-22 09:30:00,96.64,96.85,96.35,96.77,350065.0,85.3659,85.5514,85.1097,85.4807,350065.0
2019-08-22 10:00:00,96.78,96.78,96.24,96.38,254218.0,85.4896,85.4896,85.0126,85.1362,254218.0
2019-08-22 10:30:00,96.39,96.39,95.71,95.76,254953.0,85.1451,85.1451,84.5444,84.5886,254953.0
2019-08-22 11:00:00,95.76,96.24,95.7,96.18,193766.0,84.5886,85.0126,84.5356,84.9596,193766.0
2019-08-22 11:30:00,96.19,96.36,96.16,96.18,243860.0,84.9684,85.1186,84.9419,84.9596,243860.0
2019-08-22 12:00:00,96.18,96.32,96.15,96.23,152358.0,84.9596,85.0832,84.9331,85.0037,152358.0
2019-08-22 12:30:00,96.23,96.32,96.17,96.24,189894.0,85.0037,85.0832,84.9507,85.0126,189894.0
2019-08-22 13:00:00,96.24,96.41,96.18,96.39,159486.0,85.0126,85.1627,84.9596,85.1451,159486.0
2019-08-22 13:30:00,96.4,96.67,96.38,96.53,269795.0,85.1539,85.3924,85.1362,85.2687,269795.0
2019-08-22 14:00:00,96.53,96.61,96.45,96.52,182740.0,85.2687,85.3394,85.1981,85.2599,182740.0
2019-08-22 14:30:00,96.52,96.71,96.47,96.62,310893.0,85.2599,85.4277,85.2157,85.3482,310893.0
2019-08-22 15:00:00,96.62,96.63,96.44,96.61,215467.0,85.3482,85.3571,85.1892,85.3394,215467.0
2019-08-22 15:30:00,96.6,96.79,96.43,96.51,754610.0,85.3306,85.4984,85.1804,85.2511,754610.0
2019-08-23 09:30:00,96.4,96.8,96.25,96.35,476752.0,85.1539,85.5072,85.0214,85.1097,476752.0
2019-08-23 10:00:00,96.34,97.1,96.2,96.91,501989.0,85.1009,85.7722,84.9772,85.6044,501989.0
2019-08-23 10:30:00,96.91,97.07,96.74,96.74,425713.0,85.6044,85.7457,85.4542,85.4542,425713.0
2019-08-23 11:00:00,96.78,96.84,95.12,95.71,522909.0,85.4896,85.5426,84.0232,84.5444,522909.0
2019-08-23 11:30:00,95.71,95.78,95.18,95.2,291088.0,84.5444,84.6062,84.0762,84.0939,291088.0
2019-08-23 12:00:00,95.2,95.55,94.95,94.99,388990.0,84.0939,84.4031,83.8731,83.9084,388990.0
2019-08-23 12:30:00,94.98,95.4,94.97,95.28,371215.0,83.8996,84.2706,83.8907,84.1646,371215.0
2019-08-23 13:00:00,95.28,95.39,94.87,94.87,323589.0,84.1646,84.2617,83.8024,83.8024,323589.0
2019-08-23 13:30:00,94.87,95.26,94.84,95.08,336692.0,83.8024,84.1469,83.7759,83.9879,336692.0
2019-08-23 14:00:00,95.07,95.32,95.03,95.23,263804.0,83.9791,84.1999,83.9437,84.1204,263804.0
2019-08-23 14:30:00,95.24,95.35,95.03,95.31,407286.0,84.1292,84.2264,83.9437,84.1911,407286.0
2019-08-23 15:00:00,95.3,95.3,94.88,95.02,410716.0,84.1822,84.1822,83.8112,83.9349,410716.0
2019-08-23 15:30:00,95.03,95.06,94.39,94.81,1109691.0,83.9437,83.9702,83.3784,83.7494,1109691.0
2019-08-26 09:30:00,95.37,96.32,95.0,96.27,674472.0,84.2441,85.0832,83.9172,85.0391,674472.0
2019-08-26 10:00:00,96.25,96.27,95.66,95.74,353026.0,85.0214,85.0391,84.5002,84.5709,353026.0
2019-08-26 10:30:00,95.73,96.11,95.6,96.05,294595.0,84.5621,84.8977,84.4472,84.8447,294595.0
2019-08-26 11:00:00,96.04,96.28,95.94,96.0,320355.0,84.8359,85.0479,84.7476,84.8006,320355.0
2019-08-26 11:30:00,95.98,96.07,95.83,95.95,221596.0,84.7829,84.8624,84.6504,84.7564,221596.0
2019-08-26 12:00:00,95.96,96.32,95.94,96.23,278994.0,84.7652,85.0832,84.7476,85.0037,278994.0
2019-08-26 12:30:00,96.24,96.27,96.1,96.16,230792.0,85.0126,85.0391,84.8889,84.9419,230792.0
2019-08-26 13:00:00,96.17,96.2,96.06,96.11,206714.0,84.9507,84.9772,84.8536,84.8977,206714.0
2019-08-26 13:30:00,96.1,96.16,96.02,96.15,168078.0,84.8889,84.9419,84.8182,84.9331,168078.0
2019-08-26 14:00:00,96.15,96.17,95.91,95.96,175728.0,84.9331,84.9507,84.7211,84.7652,175728.0
2019-08-26 14:30:00,95.96,96.11,95.95,96.11,227630.0,84.7652,84.8977,84.7564,84.8977,227630.0
2019-08-26 15:00:00,96.1,96.26,96.07,96.14,311258.0,84.8889,85.0302,84.8624,84.9242,311258.0
2019-08-26 15:30:00,96.14,96.5,96.01,96.5,766289.0,84.9242,85.2422,84.8094,85.2422,766289.0
2019-08-27 09:30:00,96.7,97.1,96.53,96.53,577863.0,85.4189,85.7722,85.2687,85.2687,577863.0
2019-08-27 10:00:00,96.53,96.73,96.41,96.61,288489.0,85.2687,85.4454,85.1627,85.3394,288489.0
2019-08-27 10:30:00,96.61,96.79,96.49,96.55,208325.0,85.3394,85.4984,85.2334,85.2864,208325.0
2019-08-27 11:00:00,96.56,96.62,96.17,96.36,243471.0,85.2952,85.3482,84.9507,85.1186,243471.0
2019-08-27 11:30:00,96.34,96.57,96.33,96.43,206087.0,85.1009,85.3041,85.0921,85.1804,206087.0
2019-08-27 12:00:00,96.42,96.58,96.38,96.45,156776.0,85.1716,85.3129,85.1362,85.1981,156776.0
2019-08-27 12:30:00,96.45,96.55,96.03,96.11,195183.0,85.1981,85.2864,84.8271,84.8977,195183.0
2019-08-27 13:00:00,96.1,96.27,96.05,96.27,161731.0,84.8889,85.0391,84.8447,85.0391,161731.0
2019-08-27 13:30:00,96.26,96.66,96.23,96.46,326938.0,85.0302,85.3836,85.0037,85.2069,326938.0
2019-08-27 14:00:00,96.46,96.51,96.26,96.34,175319.0,85.2069,85.2511,85.0302,85.1009,175319.0
2019-08-27 14:30:00,96.34,96.47,96.24,96.42,255083.0,85.1009,85.2157,85.0126,85.1716,255083.0
2019-08-27 15:00:00,96.41,96.56,96.28,96.29,273845.0,85.1627,85.2952,85.0479,85.0567,273845.0
2019-08-27 15:30:00,96.28,96.57,96.08,96.08,710220.0,85.0479,85.3041,84.8712,84.8712,710220.0
2019-08-28 09:30:00,96.23,96.74,96.0,96.69,486685.0,85.0037,85.4542,84.8006,85.4101,486685.0
2019-08-28 10:00:00,96.7,96.97,96.51,96.7,287094.0,85.4189,85.6574,85.2511,85.4189,287094.0
2019-08-28 10:30:00,96.7,96.87,96.55,96.86,262599.0,85.4189,85.5691,85.2864,85.5602,262599.0
2019-08-28 11:00:00,96.87,96.98,96.67,96.89,209530.0,85.5691,85.6662,85.3924,85.5867,209530.0
2019-08-28 11:30:00,96.89,97.05,96.84,97.01,300125.0,85.5867,85.7281,85.5426,85.6927,300125.0
2019-08-28 12:00:00,97.02,97.04,96.89,96.94,167931.0,85.7016,85.7192,85.5867,85.6309,167931.0
2019-08-28 12:30:00,96.95,97.07,96.95,97.05,186958.0,85.6397,85.7457,85.6397,85.7281,186958.0
2019-08-28 13:00:00,97.05,97.06,96.81,96.98,153992.0,85.7281,85.7369,85.5161,85.6662,153992.0
2019-08-28 13:30:00,96.99,97.07,96.96,97.02,126285.0,85.6751,85.7457,85.6486,85.7016,126285.0
2019-08-28 14:00:00,97.01,97.07,96.96,96.98,145177.0,85.6927,85.7457,85.6486,85.6662,145177.0
2019-08-28 14:30:00,96.98,97.21,96.96,97.05,328039.0,85.6662,85.8694,85.6486,85.7281,328039.0
2019-08-28 15:00:00,97.05,97.12,96.97,97.04,352387.0,85.7281,85.7899,85.6574,85.7192,352387.0
2019-08-28 15:30:00,97.03,97.09,96.96,97.06,505279.0,85.7104,85.7634,85.6486,85.7369,505279.0
2019-08-29 09:30:00,97.77,98.07,97.22,97.65,522725.0,86.3641,86.6291,85.8782,86.2581,522725.0
2019-08-29 10:00:00,97.63,97.69,97.26,97.45,228450.0,86.2404,86.2934,85.9136,86.0814,228450.0
2019-08-29 10:30:00,97.44,97.46,97.06,97.29,283230.0,86.0726,86.0902,85.7369,85.9401,283230.0
2019-08-29 11:00:00,97.29,97.64,97.25,97.59,157041.0,85.9401,86.2492,85.9047,86.2051,157041.0
2019-08-29 11:30:00,97.6,97.77,97.54,97.7,292751.0,86.2139,86.3641,86.1609,86.3022,292751.0
2019-08-29 12:00:00,97.71,97.85,97.64,97.76,173918.0,86.3111,86.4347,86.2492,86.3552,173918.0
2019-08-29 12:30:00,97.75,98.0,97.74,97.95,237385.0,86.3464,86.5673,86.3376,86.5231,237385.0
2019-08-29 13:00:00,97.95,97.95,97.83,97.85,176186.0,86.5231,86.5231,86.4171,86.4347,176186.0
2019-08-29 13:30:00,97.85,98.04,97.82,98.01,226189.0,86.4347,86.6026,86.4082,86.5761,226189.0
2019-08-29 14:00:00,98.01,98.03,97.87,97.94,315280.0,86.5761,86.5938,86.4524,86.5143,315280.0
2019-08-29 14:30:00,97.94,97.99,97.73,97.75,157528.0,86.5143,86.5584,86.3287,86.3464,157528.0
2019-08-29 15:00:00,97.75,97.75,97.52,97.54,181969.0,86.3464,86.3464,86.1432,86.1609,181969.0
2019-08-29 15:30:00,97.54,97.78,97.52,97.69,431656.0,86.1609,86.3729,86.1432,86.2934,431656.0
2019-08-30 09:30:00,98.14,98.14,97.12,97.19,466365.0,86.6909,86.6909,85.7899,85.8517,466365.0
2019-08-30 10:00:00,97.21,97.34,96.67,97.03,370160.0,85.8694,85.9842,85.3924,85.7104,370160.0
2019-08-30 10:30:00,97.03,97.15,96.79,96.81,280122.0,85.7104,85.8164,85.4984,85.5161,280122.0
2019-08-30 11:00:00,96.81,96.84,96.1,96.21,421573.0,85.5161,85.5426,84.8889,84.9861,421573.0
2019-08-30 11:30:00,96.2,96.81,96.19,96.76,253588.0,84.9772,85.5161,84.9684,85.4719,253588.0
2019-08-30 12:00:00,96.75,96.93,96.7,96.89,103417.0,85.4631,85.6221,85.4189,85.5867,103417.0
2019-08-30 12:30:00,96.9,97.0,96.84,96.92,103157.0,85.5956,85.6839,85.5426,85.6132,103157.0
2019-08-30 13:00:00,96.93,96.97,96.64,96.67,152837.0,85.6221,85.6574,85.3659,85.3924,152837.0
2019-08-30 13:30:00,96.66,96.73,96.59,96.68,97252.0,85.3836,85.4454,85.3217,85.4012,97252.0
2019-08-30 14:00:00,96.69,96.93,96.69,96.85,129728.0,85.4101,85.6221,85.4101,85.5514,129728.0
2019-08-30 14:30:00,96.85,96.89,96.66,96.66,166086.0,85.5514,85.5867,85.3836,85.3836,166086.0
2019-08-30 15:00:00,96.67,96.7,96.53,96.67,203963.0,85.3924,85.4189,85.2687,85.3924,203963.0
2019-08-30 15:30:00,96.67,96.77,96.45,96.54,861965.0,85.3924,85.4807,85.1981,85.2776,861965.0
2019-09-03 09:30:00,96.42,96.78,96.19,96.73,524372.0,85.1716,85.4896,84.9684,85.4454,524372.0
2019-09-03 10:00:00,96.74,96.74,96.05,96.62,451403.0,85.4542,85.4542,84.8447,85.3482,451403.0
2019-09-03 10:30:00,96.63,97.01,96.55,96.97,289745.0,85.3571,85.6927,85.2864,85.6574,289745.0
2019-09-03 11:00:00,96.97,97.08,96.85,96.96,221028.0,85.6574,85.7546,85.5514,85.6486,221028.0
2019-09-03 11:30:00,96.96,97.21,96.85,97.07,210190.0,85.6486,85.8694,85.5514,85.7457,210190.0
2019-09-03 12:00:00,97.06,97.21,96.95,97.02,153633.0,85.7369,85.8694,85.6397,85.7016,153633.0
2019-09-03 12:30:00,97.01,97.16,96.9,96.95,135834.0,85.6927,85.8252,85.5956,85.6397,135834.0
2019-09-03 13:00:00,96.96,96.98,96.64,96.69,139075.0,85.6486,85.6662,85.3659,85.4101,139075.0
2019-09-03 13:30:00,96.7,96.7,96.29,96.3,139049.0,85.4189,85.4189,85.0567,85.0656,139049.0
2019-09-03 14:00:00,96.29,96.53,96.24,96.4,251735.0,85.0567,85.2687,85.0126,85.1539,251735.0
2019-09-03 14:30:00,96.39,96.52,96.35,96.43,215198.0,85.1451,85.2599,85.1097,85.1804,215198.0
2019-09-03 15:00:00,96.44,96.57,96.31,96.56,253871.0,85.1892,85.3041,85.0744,85.2952,253871.0
2019-09-03 15:30:00,96.57,96.91,96.53,96.77,577412.0,85.3041,85.6044,85.2687,85.4807,577412.0
2019-09-04 09:30:00,94.42,94.77,93.4,93.61,2143754.0,83.4049,83.7141,82.5039,82.6894,2143754.0
2019-09-04 10:00:00,93.61,93.79,93.03,93.78,1311563.0,82.6894,82.8484,82.1771,82.8396,1311563.0
2019-09-04 10:30:00,93.8,94.61,93.62,94.59,914302.0,82.8572,83.5727,82.6982,83.5551,914302.0
2019-09-04 11:00:00,94.61,95.23,94.6,95.17,837780.0,83.5727,84.1204,83.5639,84.0674,837780.0
2019-09-04 11:30:00,95.16,95.64,95.07,95.63,606125.0,84.0586,84.4826,83.9791,84.4737,606125.0
2019-09-04 12:00:00,95.64,95.71,95.32,95.53,429020.0,84.4826,84.5444,84.1999,84.3854,429020.0
2019-09-04 12:30:00,95.53,95.88,95.4,95.85,464872.0,84.3854,84.6946,84.2706,84.6681,464872.0
2019-09-04 13:00:00,95.84,96.08,95.81,95.97,429451.0,84.6592,84.8712,84.6327,84.7741,429451.0
2019-09-04 13:30:00,95.98,96.18,95.55,95.59,590948.0,84.7829,84.9596,84.4031,84.4384,590948.0
2019-09-04 14:00:00,95.59,95.72,95.47,95.54,502177.0,84.4384,84.5532,84.3324,84.3942,502177.0
2019-09-04 14:30:00,95.55,96.03,95.54,95.88,393159.0,84.4031,84.8271,84.3942,84.6946,393159.0
2019-09-04 15:00:00,95.89,96.22,95.81,96.22,423023.0,84.7034,84.9949,84.6327,84.9949,423023.0
2019-09-04 15:30:00,96.22,96.33,95.81,96.11,1058279.0,84.9949,85.0921,84.6327,84.8977,1058279.0
2019-09-05 09:30:00,96.58,96.96,95.28,95.79,646324.0,85.3129,85.6486,84.1646,84.6151,646324.0
2019-09-05 10:00:00,95.81,95.96,95.2,95.35,567193.0,84.6327,84.7652,84.0939,84.2264,567193.0
2019-09-05 10:30:00,95.36,95.83,95.27,95.76,356744.0,84.2352,84.6504,84.1557,84.5886,356744.0
2019-09-05 11:00:00,95.76,95.78,95.37,95.57,294456.0,84.5886,84.6062,84.2441,84.4207,294456.0
2019-09-05 11:30:00,95.58,95.6,95.28,95.36,282991.0,84.4296,84.4472,84.1646,84.2352,282991.0
2019-09-05 12:00:00,95.35,95.49,95.29,95.37,235988.0,84.2264,84.3501,84.1734,84.2441,235988.0
2019-09-05 12:30:00,95.37,95.52,95.22,95.24,206716.0,84.2441,84.3766,84.1116,84.1292,206716.0
2019-09-05 13:00:00,95.24,95.28,95.17,95.21,171715.0,84.1292,84.1646,84.0674,84.1027,171715.0
2019-09-05 13:30:00,95.21,95.38,95.17,95.35,153999.0,84.1027,84.2529,84.0674,84.2264,153999.0
2019-09-05 14:00:00,95.35,95.54,95.33,95.4,175323.0,84.2264,84.3942,84.2087,84.2706,175323.0
2019-09-05 14:30:00,95.39,95.63,95.36,95.63,230315.0,84.2617,84.4737,84.2352,84.4737,230315.0
2019-09-05 15:00:00,95.63,95.8,95.63,95.76,242855.0,84.4737,84.6239,84.4737,84.5886,242855.0
2019-09-05 15:30:00,95.76,95.77,95.47,95.57,556188.0,84.5886,84.5974,84.3324,84.4207,556188.0
2019-09-06 09:30:00,95.75,96.29,95.51,96.14,482688.0,84.5797,85.0567,84.3677,84.9242,482688.0
2019-09-06 10:00:00,96.12,96.2,95.72,95.9,211805.0,84.9066,84.9772,84.5532,84.7122,211805.0
2019-09-06 10:30:00,95.9,95.92,95.65,95.87,174860.0,84.7122,84.7299,84.4914,84.6857,174860.0
2019-09-06 11:00:00,95.87,96.17,95.87,96.15,190877.0,84.6857,84.9507,84.6857,84.9331,190877.0
2019-09-06 11:30:00,96.16,96.17,96.0,96.03,137308.0,84.9419,84.9507,84.8006,84.8271,137308.0
2019-09-06 12:00:00,96.03,96.33,96.02,96.32,154199.0,84.8271,85.0921,84.8182,85.0832,154199.0
2019-09-06 12:30:00,96.32,96.34,96.02,96.15,143262.0,85.0832,85.1009,84.8182,84.9331,143262.0
2019-09-06 13:00:00,96.14,96.31,96.14,96.24,109130.0,84.9242,85.0744,84.9242,85.0126,109130.0
2019-09-06 13:30:00,96.24,96.27,96.02,96.06,113415.0,85.0126,85.0391,84.8182,84.8536,113415.0
2019-09-06 14:00:00,96.06,96.07,95.83,95.85,147564.0,84.8536,84.8624,84.6504,84.6681,147564.0
2019-09-06 14:30:00,95.86,96.0,95.81,95.9,153875.0,84.6769,84.8006,84.6327,84.7122,153875.0
2019-09-06 15:00:00,95.91,96.01,95.8,95.96,196247.0,84.7211,84.8094,84.6239,84.7652,196247.0
2019-09-06 15:30:00,95.96,95.99,95.62,95.75,371849.0,84.7652,84.7917,84.4649,84.5797,371849.0
2019-09-09 09:30:00,95.83,95.93,95.12,95.21,431980.0,84.6504,84.7387,84.0232,84.1027,431980.0
2019-09-09 10:00:00,95.23,95.29,94.83,95.18,321785.0,84.1204,84.1734,83.7671,84.0762,321785.0
2019-09-09 10:30:00,95.17,95.3,95.05,95.11,151433.0,84.0674,84.1822,83.9614,84.0144,151433.0
2019-09-09 11:00:00,95.11,95.12,94.78,94.83,273988.0,84.0144,84.0232,83.7229,83.7671,273988.0
2019-09-09 11:30:00,94.83,94.84,94.48,94.51,258820.0,83.7671,83.7759,83.4579,83.4844,258820.0
2019-09-09 12:00:00,94.52,94.53,94.18,94.39,269697.0,83.4932,83.5021,83.1929,83.3784,269697.0
2019-09-09 12:30:00,94.38,94.62,94.19,94.58,255690.0,83.3696,83.5816,83.2017,83.5462,255690.0
2019-09-09 13:00:00,94.59,94.6,94.31,94.31,128808.0,83.5551,83.5639,83.3077,83.3077,128808.0
2019-09-09 13:30:00,94.31,94.4,94.19,94.19,136381.0,83.3077,83.3872,83.2017,83.2017,136381.0
2019-09-09 14:00:00,94.19,94.25,93.98,94.02,213281.0,83.2017,83.2547,83.0162,83.0516,213281.0
2019-09-09 14:30:00,94.02,94.11,93.74,93.78,310922.0,83.0516,83.1311,82.8042,82.8396,310922.0
2019-09-09 15:00:00,93.79,94.09,93.75,93.96,230401.0,82.8484,83.1134,82.8131,82.9986,230401.0
2019-09-09 15:30:00,93.96,94.22,93.86,94.15,654713.0,82.9986,83.2282,82.9102,83.1664,654713.0
2019-09-10 09:30:00,93.89,93.89,91.34,91.59,1242846.0,82.9367,82.9367,80.6842,80.905,1242846.0
2019-09-10 10:00:00,91.59,91.8,91.0,91.55,725333.0,80.905,81.0905,80.3839,80.8697,725333.0
2019-09-10 10:30:00,91.54,91.58,91.13,91.19,508034.0,80.8609,80.8962,80.4987,80.5517,508034.0
2019-09-10 11:00:00,91.19,91.45,90.47,90.63,854612.0,80.5517,80.7814,79.9157,80.057,854612.0
2019-09-10 11:30:00,90.62,90.78,90.28,90.44,557107.0,80.0482,80.1895,79.7479,79.8892,557107.0
2019-09-10 12:00:00,90.45,90.83,90.28,90.82,447126.0,79.898,80.2337,79.7479,80.2249,447126.0
2019-09-10 12:30:00,90.81,90.83,90.46,90.78,543569.0,80.216,80.2337,79.9069,80.1895,543569.0
2019-09-10 13:00:00,90.78,90.9,90.09,90.12,426614.0,80.1895,80.2955,79.58,79.6065,426614.0
2019-09-10 13:30:00,90.12,90.28,90.04,90.14,409829.0,79.6065,79.7479,79.5359,79.6242,409829.0
2019-09-10 14:00:00,90.13,90.2,89.55,89.64,548324.0,79.6154,79.6772,79.103,79.1825,548324.0
2019-09-10 14:30:00,89.63,89.85,89.3,89.4,665217.0,79.1737,79.368,78.8822,78.9705,665217.0
2019-09-10 15:00:00,89.4,89.89,89.37,89.89,919570.0,78.9705,79.4034,78.944,79.4034,919570.0
2019-09-10 15:30:00,89.89,90.37,89.77,90.36,1793511.0,79.4034,79.8274,79.2974,79.8185,1793511.0
2019-09-11 09:30:00,90.24,91.45,89.61,90.45,1145209.0,79.7125,80.7814,79.156,79.898,1145209.0
2019-09-11 10:00:00,90.43,91.11,89.88,90.54,1320701.0,79.8804,80.481,79.3945,79.9775,1320701.0
2019-09-11 10:30:00,90.54,90.94,90.18,90.28,478641.0,79.9775,80.3309,79.6595,79.7479,478641.0
2019-09-11 11:00:00,90.29,90.6,90.11,90.56,317247.0,79.7567,80.0305,79.5977,79.9952,317247.0
2019-09-11 11:30:00,90.54,90.82,90.46,90.57,386497.0,79.9775,80.2249,79.9069,80.004,386497.0
2019-09-11 12:00:00,90.58,90.98,90.48,90.88,224671.0,80.0129,80.3662,79.9245,80.2779,224671.0
2019-09-11 12:30:00,90.88,91.01,90.7,90.81,277949.0,80.2779,80.3927,80.1189,80.216,277949.0
2019-09-11 13:00:00,90.8,90.99,90.73,90.76,228264.0,80.2072,80.375,80.1454,80.1719,228264.0
2019-09-11 13:30:00,90.76,90.87,90.47,90.52,303147.0,80.1719,80.269,79.9157,79.9599,303147.0
2019-09-11 14:00:00,90.53,90.56,90.23,90.33,215989.0,79.9687,79.9952,79.7037,79.792,215989.0
2019-09-11 14:30:00,90.33,90.49,90.28,90.43,217020.0,79.792,79.9334,79.7479,79.8804,217020.0
2019-09-11 15:00:00,90.43,90.79,90.43,90.72,262668.0,79.8804,80.1984,79.8804,80.1365,262668.0
2019-09-11 15:30:00,90.71,91.03,90.68,90.97,913794.0,80.1277,80.4104,80.1012,80.3574,913794.0
2019-09-12 09:30:00,91.92,92.67,91.77,92.11,786611.0,81.1965,81.8591,81.064,81.3644,786611.0
2019-09-12 10:00:00,92.12,92.56,91.91,92.35,423423.0,81.3732,81.7619,81.1877,81.5764,423423.0
2019-09-12 10:30:00,92.36,92.59,92.14,92.44,467766.0,81.5852,81.7884,81.3909,81.6559,467766.0
2019-09-12 11:00:00,92.45,92.55,92.0,92.1,327002.0,81.6647,81.7531,81.2672,81.3555,327002.0
2019-09-12 11:30:00,92.11,92.55,92.1,92.5,257393.0,81.3644,81.7531,81.3555,81.7089,257393.0
2019-09-12 12:00:00,92.49,93.11,92.49,93.04,480073.0,81.7001,82.2477,81.7001,82.1859,480073.0
2019-09-12 12:30:00,93.05,93.07,92.63,92.88,260327.0,82.1947,82.2124,81.8237,82.0446,260327.0
2019-09-12 13:00:00,92.88,93.32,92.78,93.24,314166.0,82.0446,82.4332,81.9562,82.3626,314166.0
2019-09-12 13:30:00,93.25,93.26,92.79,92.91,267232.0,82.3714,82.3802,81.9651,82.0711,267232.0
2019-09-12 14:00:00,92.91,92.91,92.49,92.5,336713.0,82.0711,82.0711,81.7001,81.7089,336713.0
2019-09-12 14:30:00,92.49,92.67,92.36,92.61,262719.0,81.7001,81.8591,81.5852,81.8061,262719.0
2019-09-12 15:00:00,92.62,92.64,92.19,92.22,295748.0,81.8149,81.8326,81.435,81.4615,295748.0
2019-09-12 15:30:00,92.21,92.39,91.92,92.07,797793.0,81.4527,81.6117,81.1965,81.329,797793.0
2019-09-13 09:30:00,92.11,92.15,90.41,91.4,876289.0,81.3644,81.3997,79.8627,80.7372,876289.0
2019-09-13 10:00:00,91.41,91.54,91.25,91.3,402573.0,80.746,80.8609,80.6047,80.6489,402573.0
2019-09-13 10:30:00,91.31,91.37,91.13,91.26,288166.0,80.6577,80.7107,80.4987,80.6135,288166.0
2019-09-13 11:00:00,91.26,91.49,91.16,91.18,246785.0,80.6135,80.8167,80.5252,80.5429,246785.0
2019-09-13 11:30:00,91.19,91.22,91.04,91.09,209931.0,80.5517,80.5782,80.4192,80.4634,209931.0
2019-09-13 12:00:00,91.09,91.15,90.83,90.87,230201.0,80.4634,80.5164,80.2337,80.269,230201.0
2019-09-13 12:30:00,90.86,90.94,90.66,90.67,205966.0,80.2602,80.3309,80.0835,80.0924,205966.0
2019-09-13 13:00:00,90.66,90.69,90.45,90.49,313586.0,80.0835,80.11,79.898,79.9334,313586.0
2019-09-13 13:30:00,90.49,90.57,90.35,90.4,321702.0,79.9334,80.004,79.8097,79.8539,321702.0
2019-09-13 14:00:00,90.4,90.47,90.35,90.43,299727.0,79.8539,79.9157,79.8097,79.8804,299727.0
2019-09-13 14:30:00,90.43,90.49,90.31,90.43,338610.0,79.8804,79.9334,79.7744,79.8804,338610.0
2019-09-13 15:00:00,90.43,90.62,90.4,90.56,377182.0,79.8804,80.0482,79.8539,79.9952,377182.0
2019-09-13 15:30:00,90.56,90.62,90.44,90.46,949257.0,79.9952,80.0482,79.8892,79.9069,949257.0
2019-09-16 09:30:00,90.0,90.45,89.37,90.39,657311.0,79.5005,79.898,78.944,79.845,657311.0
2019-09-16 10:00:00,90.37,90.4,89.78,89.81,281651.0,79.8274,79.8539,79.3062,79.3327,281651.0
2019-09-16 10:30:00,89.81,90.05,89.73,89.98,180424.0,79.3327,79.5447,79.262,79.4829,180424.0
2019-09-16 11:00:00,89.98,90.1,89.75,89.84,161941.0,79.4829,79.5889,79.2797,79.3592,161941.0
2019-09-16 11:30:00,89.85,89.89,89.64,89.64,223532.0,79.368,79.4034,79.1825,79.1825,223532.0
2019-09-16 12:00:00,89.62,89.98,89.61,89.97,126766.0,79.1649,79.4829,79.156,79.474,126766.0
2019-09-16 12:30:00,89.98,90.07,89.79,89.81,126730.0,79.4829,79.5624,79.315,79.3327,126730.0
2019-09-16 13:00:00,89.82,89.82,89.66,89.67,105536.0,79.3415,79.3415,79.2002,79.209,105536.0
2019-09-16 13:30:00,89.66,89.83,89.61,89.72,125648.0,79.2002,79.3504,79.156,79.2532,125648.0
2019-09-16 14:00:00,89.72,89.76,89.58,89.69,170866.0,79.2532,79.2885,79.1295,79.2267,170866.0
2019-09-16 14:30:00,89.69,89.85,89.64,89.79,163735.0,79.2267,79.368,79.1825,79.315,163735.0
2019-09-16 15:00:00,89.79,89.8,89.52,89.56,283508.0,79.315,79.3239,79.0765,79.1119,283508.0
2019-09-16 15:30:00,89.56,89.59,89.41,89.42,951041.0,79.1119,79.1384,78.9794,78.9882,951041.0
2019-09-17 09:30:00,89.67,91.05,89.65,90.9,685162.0,79.209,80.428,79.1914,80.2955,685162.0
2019-09-17 10:00:00,90.9,91.39,90.81,91.35,386492.0,80.2955,80.7284,80.216,80.693,386492.0
2019-09-17 10:30:00,91.34,91.46,91.18,91.21,258768.0,80.6842,80.7902,80.5429,80.5694,258768.0
2019-09-17 11:00:00,91.22,91.28,90.94,90.98,275459.0,80.5782,80.6312,80.3309,80.3662,275459.0
2019-09-17 11:30:00,90.97,91.0,90.55,90.58,264747.0,80.3574,80.3839,79.9864,80.0129,264747.0
2019-09-17 12:00:00,90.58,90.59,90.3,90.43,297720.0,80.0129,80.0217,79.7655,79.8804,297720.0
2019-09-17 12:30:00,90.42,90.67,90.42,90.54,307460.0,79.8715,80.0924,79.8715,79.9775,307460.0
2019-09-17 13:00:00,90.54,90.55,90.37,90.38,166647.0,79.9775,79.9864,79.8274,79.8362,166647.0
2019-09-17 13:30:00,90.38,90.79,90.37,90.71,221258.0,79.8362,80.1984,79.8274,80.1277,221258.0
2019-09-17 14:00:00,90.71,90.8,90.28,90.38,218137.0,80.1277,80.2072,79.7479,79.8362,218137.0
2019-09-17 14:30:00,90.38,90.63,90.33,90.5,647676.0,79.8362,80.057,79.792,79.9422,647676.0
2019-09-17 15:00:00,90.5,90.5,90.27,90.45,329253.0,79.9422,79.9422,79.739,79.898,329253.0
2019-09-17 15:30:00,90.45,90.77,90.44,90.74,548194.0,79.898,80.1807,79.8892,80.1542,548194.0
2019-09-18 09:30:00,90.99,91.26,90.35,90.65,282794.0,80.375,80.6135,79.8097,80.0747,282794.0
2019-09-18 10:00:00,90.64,91.36,90.63,91.07,297897.0,80.0659,80.7019,80.057,80.4457,297897.0
2019-09-18 10:30:00,91.08,91.13,90.84,90.92,259852.0,80.4545,80.4987,80.2425,80.3132,259852.0
2019-09-18 11:00:00,90.93,91.06,90.77,91.04,306030.0,80.322,80.4369,80.1807,80.4192,306030.0
2019-09-18 11:30:00,91.04,91.14,90.98,91.1,172962.0,80.4192,80.5075,80.3662,80.4722,172962.0
2019-09-18 12:00:00,91.1,91.11,90.98,91.01,104215.0,80.4722,80.481,80.3662,80.3927,104215.0
2019-09-18 12:30:00,91.02,91.09,90.87,90.9,123269.0,80.4015,80.4634,80.269,80.2955,123269.0
2019-09-18 13:00:00,90.89,90.91,90.7,90.75,125072.0,80.2867,80.3044,80.1189,80.163,125072.0
2019-09-18 13:30:00,90.76,91.03,90.73,91.02,138100.0,80.1719,80.4104,80.1454,80.4015,138100.0
2019-09-18 14:00:00,91.03,91.09,90.21,90.35,270761.0,80.4104,80.4634,79.686,79.8097,270761.0
2019-09-18 14:30:00,90.34,90.54,90.06,90.49,238672.0,79.8009,79.9775,79.5535,79.9334,238672.0
2019-09-18 15:00:00,90.49,90.67,90.38,90.63,180986.0,79.9334,80.0924,79.8362,80.057,180986.0
2019-09-18 15:30:00,90.63,91.09,90.61,91.01,495309.0,80.057,80.4634,80.0394,80.3927,495309.0
2019-09-19 09:30:00,90.94,91.43,90.3,91.38,361049.0,80.3309,80.7637,79.7655,80.7195,361049.0
2019-09-19 10:00:00,91.36,91.61,91.16,91.58,276255.0,80.7019,80.9227,80.5252,80.8962,276255.0
2019-09-19 10:30:00,91.59,91.74,91.55,91.61,222488.0,80.905,81.0375,80.8697,80.9227,222488.0
2019-09-19 11:00:00,91.6,92.0,91.56,91.99,256416.0,80.9139,81.2672,80.8785,81.2584,256416.0
2019-09-19 11:30:00,91.99,92.08,91.88,91.91,201859.0,81.2584,81.3379,81.1612,81.1877,201859.0
2019-09-19 12:00:00,91.91,91.97,91.81,91.82,214225.0,81.1877,81.2407,81.0994,81.1082,214225.0
2019-09-19 12:30:00,91.82,91.94,91.81,91.89,179364.0,81.1082,81.2142,81.0994,81.17,179364.0
2019-09-19 13:00:00,91.9,92.02,91.86,91.9,181825.0,81.1789,81.2849,81.1435,81.1789,181825.0
2019-09-19 13:30:00,91.91,91.92,91.72,91.9,129808.0,81.1877,81.1965,81.0199,81.1789,129808.0
2019-09-19 14:00:00,91.9,92.06,91.84,91.98,141301.0,81.1789,81.3202,81.1259,81.2495,141301.0
2019-09-19 14:30:00,91.98,92.03,91.9,92.03,139459.0,81.2495,81.2937,81.1789,81.2937,139459.0
2019-09-19 15:00:00,92.02,92.1,91.97,92.06,162123.0,81.2849,81.3555,81.2407,81.3202,162123.0
2019-09-19 15:30:00,92.06,92.06,91.43,91.57,905990.0,81.3202,81.3202,80.7637,80.8874,905990.0
2019-09-20 09:30:00,91.61,92.08,91.43,91.6,1965091.0,80.9227,81.3379,80.7637,80.9139,1965091.0
2019-09-20 10:00:00,91.61,91.84,91.46,91.48,233512.0,80.9227,81.1259,80.7902,80.8079,233512.0
2019-09-20 10:30:00,91.48,91.49,91.16,91.35,200793.0,80.8079,80.8167,80.5252,80.693,200793.0
2019-09-20 11:00:00,91.34,91.5,91.26,91.29,168019.0,80.6842,80.8255,80.6135,80.64,168019.0
2019-09-20 11:30:00,91.29,91.3,90.96,90.98,187262.0,80.64,80.6489,80.3485,80.3662,187262.0
2019-09-20 12:00:00,90.98,91.07,90.86,90.89,131471.0,80.3662,80.4457,80.2602,80.2867,131471.0
2019-09-20 12:30:00,90.9,90.95,90.79,90.89,120897.0,80.2955,80.3397,80.1984,80.2867,120897.0
2019-09-20 13:00:00,90.89,90.92,90.23,90.5,283519.0,80.2867,80.3132,79.7037,79.9422,283519.0
2019-09-20 13:30:00,90.5,90.58,90.37,90.56,205039.0,79.9422,80.0129,79.8274,79.9952,205039.0
2019-09-20 14:00:00,90.56,90.71,90.47,90.58,185740.0,79.9952,80.1277,79.9157,80.0129,185740.0
2019-09-20 14:30:00,90.59,90.7,90.46,90.47,208509.0,80.0217,80.1189,79.9069,79.9157,208509.0
2019-09-20 15:00:00,90.48,90.51,90.37,90.38,274033.0,79.9245,79.951,79.8274,79.8362,274033.0
2019-09-20 15:30:00,90.39,90.57,90.06,90.06,1293010.0,79.845,80.004,79.5535,79.5535,1293010.0
2019-09-23 09:30:00,90.32,90.8,89.93,90.76,396792.0,79.7832,80.2072,79.4387,80.1719,396792.0
2019-09-23 10:00:00,90.77,91.12,90.58,90.88,370565.0,80.1807,80.4899,80.0129,80.2779,370565.0
2019-09-23 10:30:00,90.89,91.03,90.69,90.83,177371.0,80.2867,80.4104,80.11,80.2337,177371.0
2019-09-23 11:00:00,90.83,90.89,90.59,90.85,166251.0,80.2337,80.2867,80.0217,80.2514,166251.0
2019-09-23 11:30:00,90.86,90.98,90.68,90.7,182252.0,80.2602,80.3662,80.1012,80.1189,182252.0
2019-09-23 12:00:00,90.7,90.88,90.68,90.74,141981.0,80.1189,80.2779,80.1012,80.1542,141981.0
2019-09-23 12:30:00,90.76,90.95,90.76,90.85,184965.0,80.1719,80.3397,80.1719,80.2514,184965.0
2019-09-23 13:00:00,90.85,91.12,90.81,91.1,155436.0,80.2514,80.4899,80.216,80.4722,155436.0
2019-09-23 13:30:00,91.09,91.16,90.91,90.94,146194.0,80.4634,80.5252,80.3044,80.3309,146194.0
2019-09-23 14:00:00,90.95,91.05,90.9,90.91,122064.0,80.3397,80.428,80.2955,80.3044,122064.0
2019-09-23 14:30:00,90.91,91.06,90.91,90.98,143312.0,80.3044,80.4369,80.3044,80.3662,143312.0
2019-09-23 15:00:00,90.97,91.08,90.94,90.97,206076.0,80.3574,80.4545,80.3309,80.3574,206076.0
2019-09-23 15:30:00,90.97,91.09,90.79,90.81,643527.0,80.3574,80.4634,80.1984,80.216,643527.0
2019-09-24 09:30:00,91.64,91.77,91.03,91.12,476955.0,80.9492,81.064,80.4104,80.4899,476955.0
2019-09-24 10:00:00,91.12,91.27,90.91,90.99,401708.0,80.4899,80.6224,80.3044,80.375,401708.0
2019-09-24 10:30:00,91.0,91.04,90.72,90.75,190487.0,80.3839,80.4192,80.1365,80.163,190487.0
2019-09-24 11:00:00,90.76,90.78,90.28,90.3,243576.0,80.1719,80.1895,79.7479,79.7655,243576.0
2019-09-24 11:30:00,90.29,90.31,89.83,90.0,288844.0,79.7567,79.7744,79.3504,79.5005,288844.0
2019-09-24 12:00:00,90.0,90.25,89.55,89.7,245240.0,79.5005,79.7214,79.103,79.2355,245240.0
2019-09-24 12:30:00,89.7,89.79,89.53,89.58,203632.0,79.2355,79.315,79.0854,79.1295,203632.0
2019-09-24 13:00:00,89.58,89.75,89.51,89.65,144967.0,79.1295,79.2797,79.0677,79.1914,144967.0
2019-09-24 13:30:00,89.68,89.95,89.68,89.8,183444.0,79.2179,79.4564,79.2179,79.3239,183444.0
2019-09-24 14:00:00,89.79,90.36,89.7,90.09,244636.0,79.315,79.8185,79.2355,79.58,244636.0
2019-09-24 14:30:00,90.09,90.13,89.82,89.99,168483.0,79.58,79.6154,79.3415,79.4917,168483.0
2019-09-24 15:00:00,89.98,89.98,89.67,89.73,195005.0,79.4829,79.4829,79.209,79.262,195005.0
2019-09-24 15:30:00,89.71,89.96,89.6,89.96,540555.0,79.2444,79.4652,79.1472,79.4652,540555.0
2019-09-25 09:30:00,89.94,90.08,89.53,89.54,310665.0,79.4475,79.5712,79.0854,79.0942,310665.0
2019-09-25 10:00:00,89.56,89.87,89.02,89.83,385211.0,79.1119,79.3857,78.6349,79.3504,385211.0
2019-09-25 10:30:00,89.85,90.2,89.83,89.92,221329.0,79.368,79.6772,79.3504,79.4299,221329.0
2019-09-25 11:00:00,89.91,90.23,89.91,90.11,156309.0,79.421,79.7037,79.421,79.5977,156309.0
2019-09-25 11:30:00,90.11,90.2,89.98,90.15,121318.0,79.5977,79.6772,79.4829,79.633,121318.0
2019-09-25 12:00:00,90.15,90.52,90.04,90.1,289730.0,79.633,79.9599,79.5359,79.5889,289730.0
2019-09-25 12:30:00,90.11,90.22,90.05,90.14,92602.0,79.5977,79.6949,79.5447,79.6242,92602.0
2019-09-25 13:00:00,90.15,90.22,89.93,89.93,137000.0,79.633,79.6949,79.4387,79.4387,137000.0
2019-09-25 13:30:00,89.94,90.05,89.91,89.98,171993.0,79.4475,79.5447,79.421,79.4829,171993.0
2019-09-25 14:00:00,89.98,90.35,89.96,90.32,198012.0,79.4829,79.8097,79.4652,79.7832,198012.0
2019-09-25 14:30:00,90.31,90.61,90.3,90.5,333949.0,79.7744,80.0394,79.7655,79.9422,333949.0
2019-09-25 15:00:00,90.51,90.6,90.44,90.52,362740.0,79.951,80.0305,79.8892,79.9599,362740.0
2019-09-25 15:30:00,90.51,90.57,90.33,90.39,520991.0,79.951,80.004,79.792,79.845,520991.0
2019-09-26 09:30:00,90.79,91.15,90.29,90.3,320538.0,80.1984,80.5164,79.7567,79.7655,320538.0
2019-09-26 10:00:00,90.29,90.37,89.92,90.09,212108.0,79.7567,79.8274,79.4299,79.58,212108.0
2019-09-26 10:30:00,90.1,90.21,89.64,89.78,243458.0,79.5889,79.686,79.1825,79.3062,243458.0
2019-09-26 11:00:00,89.78,89.82,89.5,89.72,245909.0,79.3062,79.3415,79.0589,79.2532,245909.0
2019-09-26 11:30:00,89.74,89.82,89.58,89.6,175942.0,79.2709,79.3415,79.1295,79.1472,175942.0
2019-09-26 12:00:00,89.6,89.92,89.54,89.88,171038.0,79.1472,79.4299,79.0942,79.3945,171038.0
2019-09-26 12:30:00,89.88,89.92,89.71,89.76,148995.0,79.3945,79.4299,79.2444,79.2885,148995.0
2019-09-26 13:00:00,89.78,89.92,89.78,89.87,95991.0,79.3062,79.4299,79.3062,79.3857,95991.0
2019-09-26 13:30:00,89.87,90.03,89.84,90.03,125143.0,79.3857,79.527,79.3592,79.527,125143.0
2019-09-26 14:00:00,90.03,90.15,89.95,90.04,221172.0,79.527,79.633,79.4564,79.5359,221172.0
2019-09-26 14:30:00,90.04,90.1,89.83,89.85,130606.0,79.5359,79.5889,79.3504,79.368,130606.0
2019-09-26 15:00:00,89.85,90.11,89.85,90.05,203002.0,79.368,79.5977,79.368,79.5447,203002.0
2019-09-26 15:30:00,90.06,90.14,89.73,89.79,883066.0,79.5535,79.6242,79.262,79.315,883066.0
2019-09-27 09:30:00,90.3,90.3,89.1,89.37,383961.0,79.7655,79.7655,78.7055,78.944,383961.0
2019-09-27 10:00:00,89.37,89.51,88.86,89.05,329379.0,78.944,79.0677,78.4935,78.6614,329379.0
2019-09-27 10:30:00,89.07,89.28,88.77,89.16,318157.0,78.679,78.8645,78.414,78.7585,318157.0
2019-09-27 11:00:00,89.16,89.28,88.96,89.07,298265.0,78.7585,78.8645,78.5819,78.679,298265.0
2019-09-27 11:30:00,89.06,89.12,88.57,88.9,289462.0,78.6702,78.7232,78.2374,78.5289,289462.0
2019-09-27 12:00:00,88.92,88.96,88.66,88.79,122479.0,78.5465,78.5819,78.3169,78.4317,122479.0
2019-09-27 12:30:00,88.78,88.84,88.43,88.43,163354.0,78.4229,78.4759,78.1137,78.1137,163354.0
2019-09-27 13:00:00,88.42,88.53,88.22,88.47,227036.0,78.1049,78.202,77.9282,78.149,227036.0
2019-09-27 13:30:00,88.47,88.5,88.27,88.35,183679.0,78.149,78.1755,77.9724,78.043,183679.0
2019-09-27 14:00:00,88.35,88.45,88.18,88.24,319691.0,78.043,78.1314,77.8929,77.9459,319691.0
2019-09-27 14:30:00,88.23,88.3,87.79,87.91,356759.0,77.937,77.9989,77.5484,77.6544,356759.0
2019-09-27 15:00:00,87.91,88.11,87.81,87.86,308443.0,77.6544,77.831,77.566,77.6102,308443.0
2019-09-27 15:30:00,87.85,88.37,87.83,88.36,905536.0,77.6014,78.0607,77.5837,78.0519,905536.0
2019-09-30 09:30:00,88.42,88.56,87.88,88.15,555030.0,78.1049,78.2285,77.6279,77.8664,555030.0
2019-09-30 10:00:00,88.14,88.31,87.72,87.83,377860.0,77.8575,78.0077,77.4865,77.5837,377860.0
2019-09-30 10:30:00,87.83,88.06,87.61,88.05,398662.0,77.5837,77.7869,77.3894,77.778,398662.0
2019-09-30 11:00:00,88.06,88.2,87.92,88.16,213654.0,77.7869,77.9105,77.6632,77.8752,213654.0
2019-09-30 11:30:00,88.16,88.42,88.1,88.24,219975.0,77.8752,78.1049,77.8222,77.9459,219975.0
2019-09-30 12:00:00,88.25,88.28,88.13,88.15,332079.0,77.9547,77.9812,77.8487,77.8664,332079.0
2019-09-30 12:30:00,88.17,88.28,88.08,88.13,224239.0,77.884,77.9812,77.8045,77.8487,224239.0
2019-09-30 13:00:00,88.13,88.27,88.12,88.16,250973.0,77.8487,77.9724,77.8399,77.8752,250973.0
2019-09-30 13:30:00,88.17,88.23,88.07,88.22,178424.0,77.884,77.937,77.7957,77.9282,178424.0
2019-09-30 14:00:00,88.22,88.54,88.16,88.52,277870.0,77.9282,78.2109,77.8752,78.1932,277870.0
2019-09-30 14:30:00,88.52,88.55,88.37,88.37,177184.0,78.1932,78.2197,78.0607,78.0607,177184.0
2019-09-30 15:00:00,88.38,88.44,88.3,88.38,180977.0,78.0695,78.1225,77.9989,78.0695,180977.0
2019-09-30 15:30:00,88.37,88.47,88.08,88.43,984203.0,78.0607,78.149,77.8045,78.1137,984203.0
2019-10-01 09:30:00,88.61,88.9,87.94,88.21,437320.0,78.2727,78.5289,77.6809,77.9194,437320.0
2019-10-01 10:00:00,88.19,88.25,87.44,87.65,402217.0,77.9017,77.9547,77.2392,77.4247,402217.0
2019-10-01 10:30:00,87.65,87.81,87.46,87.64,304911.0,77.4247,77.566,77.2569,77.4159,304911.0
2019-10-01 11:00:00,87.64,87.64,87.29,87.52,288998.0,77.4159,77.4159,77.1067,77.3099,288998.0
2019-10-01 11:30:00,87.53,87.56,87.11,87.2,343924.0,77.3187,77.3452,76.9477,77.0272,343924.0
2019-10-01 12:00:00,87.2,87.22,86.93,87.19,329115.0,77.0272,77.0449,76.7887,77.0184,329115.0
2019-10-01 12:30:00,87.2,87.29,87.05,87.16,231443.0,77.0272,77.1067,76.8947,76.9919,231443.0
2019-10-01 13:00:00,87.15,87.18,86.83,86.84,192592.0,76.983,77.0095,76.7004,76.7092,192592.0
2019-10-01 13:30:00,86.84,86.89,86.72,86.87,245374.0,76.7092,76.7534,76.6032,76.7357,245374.0
2019-10-01 14:00:00,86.87,87.11,86.8,86.83,371174.0,76.7357,76.9477,76.6739,76.7004,371174.0
2019-10-01 14:30:00,86.82,87.01,86.75,86.78,309431.0,76.6915,76.8594,76.6297,76.6562,309431.0
2019-10-01 15:00:00,86.78,87.07,86.76,86.93,360705.0,76.6562,76.9124,76.6385,76.7887,360705.0
2019-10-01 15:30:00,86.92,86.92,86.45,86.52,1096398.0,76.7799,76.7799,76.3647,76.4265,1096398.0
2019-10-02 09:30:00,85.95,86.01,84.8,85.22,1162762.0,75.923,75.976,74.9072,75.2782,1162762.0
2019-10-02 10:00:00,85.2,85.41,84.85,85.15,698002.0,75.2605,75.446,74.9513,75.2163,698002.0
2019-10-02 10:30:00,85.15,85.22,84.67,84.98,613218.0,75.2163,75.2782,74.7923,75.0662,613218.0
2019-10-02 11:00:00,84.98,85.32,84.88,84.96,442022.0,75.0662,75.3665,74.9778,75.0485,442022.0
2019-10-02 11:30:00,84.95,85.29,84.81,85.26,387974.0,75.0397,75.34,74.916,75.3135,387974.0
2019-10-02 12:00:00,85.25,85.26,84.92,84.97,248340.0,75.3047,75.3135,75.0132,75.0573,248340.0
2019-10-02 12:30:00,84.97,84.97,84.59,84.66,309373.0,75.0573,75.0573,74.7217,74.7835,309373.0
2019-10-02 13:00:00,84.65,84.85,84.53,84.7,315233.0,74.7747,74.9513,74.6687,74.8188,315233.0
2019-10-02 13:30:00,84.7,84.73,84.45,84.53,326947.0,74.8188,74.8453,74.598,74.6687,326947.0
2019-10-02 14:00:00,84.52,84.59,84.32,84.38,366306.0,74.6598,74.7217,74.4832,74.5362,366306.0
2019-10-02 14:30:00,84.39,84.75,84.33,84.69,489049.0,74.545,74.863,74.492,74.81,489049.0
2019-10-02 15:00:00,84.7,84.72,84.4,84.46,444025.0,74.8188,74.8365,74.5538,74.6068,444025.0
2019-10-02 15:30:00,84.46,84.53,84.16,84.33,1441337.0,74.6068,74.6687,74.3418,74.492,1441337.0
2019-10-03 09:30:00,84.3,84.91,83.93,84.83,657162.0,74.4655,75.0043,74.1387,74.9337,657162.0
2019-10-03 10:00:00,84.82,84.83,83.61,84.17,635044.0,74.9248,74.9337,73.856,74.3507,635044.0
2019-10-03 10:30:00,84.15,84.32,83.8,83.92,283933.0,74.333,74.4832,74.0238,74.1298,283933.0
2019-10-03 11:00:00,83.91,84.71,83.85,84.46,406074.0,74.121,74.8277,74.068,74.6068,406074.0
2019-10-03 11:30:00,84.47,84.47,84.17,84.22,199708.0,74.6157,74.6157,74.3507,74.3948,199708.0
2019-10-03 12:00:00,84.25,84.35,84.06,84.27,171527.0,74.4213,74.5097,74.2535,74.439,171527.0
2019-10-03 12:30:00,84.27,84.52,84.26,84.47,188403.0,74.439,74.6598,74.4302,74.6157,188403.0
2019-10-03 13:00:00,84.5,84.57,84.36,84.41,247420.0,74.6422,74.704,74.5185,74.5627,247420.0
2019-10-03 13:30:00,84.41,84.75,84.39,84.72,189655.0,74.5627,74.863,74.545,74.8365,189655.0
2019-10-03 14:00:00,84.72,84.72,84.55,84.68,179501.0,74.8365,74.8365,74.6863,74.8012,179501.0
2019-10-03 14:30:00,84.69,84.74,84.48,84.52,153999.0,74.81,74.8542,74.6245,74.6598,153999.0
2019-10-03 15:00:00,84.52,84.55,84.35,84.43,291490.0,74.6598,74.6863,74.5097,74.5803,291490.0
2019-10-03 15:30:00,84.43,84.7,84.36,84.66,656107.0,74.5803,74.8188,74.5185,74.7835,656107.0
2019-10-04 09:30:00,84.91,85.43,84.74,85.32,487541.0,75.0043,75.4637,74.8542,75.3665,487541.0
2019-10-04 10:00:00,85.32,85.68,85.27,85.48,275153.0,75.3665,75.6845,75.3223,75.5078,275153.0
2019-10-04 10:30:00,85.47,85.58,85.13,85.55,276581.0,75.499,75.5962,75.1987,75.5697,276581.0
2019-10-04 11:00:00,85.57,85.76,85.49,85.64,228013.0,75.5873,75.7552,75.5167,75.6492,228013.0
2019-10-04 11:30:00,85.64,85.78,85.58,85.7,199794.0,75.6492,75.7728,75.5962,75.7022,199794.0
2019-10-04 12:00:00,85.7,85.8,85.65,85.66,136490.0,75.7022,75.7905,75.658,75.6668,136490.0
2019-10-04 12:30:00,85.66,85.8,85.56,85.67,147607.0,75.6668,75.7905,75.5785,75.6757,147607.0
2019-10-04 13:00:00,85.68,85.79,85.6,85.61,114257.0,75.6845,75.7817,75.6138,75.6227,114257.0
2019-10-04 13:30:00,85.61,85.75,85.55,85.59,133253.0,75.6227,75.7463,75.5697,75.605,133253.0
2019-10-04 14:00:00,85.59,85.76,85.54,85.74,128742.0,75.605,75.7552,75.5608,75.7375,128742.0
2019-10-04 14:30:00,85.73,85.83,85.7,85.73,165747.0,75.7287,75.817,75.7022,75.7287,165747.0
2019-10-04 15:00:00,85.73,85.87,85.7,85.8,268201.0,75.7287,75.8523,75.7022,75.7905,268201.0
2019-10-04 15:30:00,85.81,85.97,85.79,85.92,631488.0,75.7993,75.9407,75.7817,75.8965,631488.0
2019-10-07 09:30:00,85.75,86.13,85.49,85.64,728946.0,75.7463,76.082,75.5167,75.6492,728946.0
2019-10-07 10:00:00,85.66,86.0,85.6,85.91,258833.0,75.6668,75.9672,75.6138,75.8877,258833.0
2019-10-07 10:30:00,85.92,86.0,85.71,85.94,195996.0,75.8965,75.9672,75.711,75.9142,195996.0
2019-10-07 11:00:00,85.91,86.14,85.83,85.98,249103.0,75.8877,76.0908,75.817,75.9495,249103.0
2019-10-07 11:30:00,85.98,86.16,85.97,86.15,174742.0,75.9495,76.1085,75.9407,76.0997,174742.0
2019-10-07 12:00:00,86.14,86.15,85.79,85.82,120221.0,76.0908,76.0997,75.7817,75.8082,120221.0
2019-10-07 12:30:00,85.82,86.01,85.78,85.94,125987.0,75.8082,75.976,75.7728,75.9142,125987.0
2019-10-07 13:00:00,85.94,86.0,85.72,85.78,186317.0,75.9142,75.9672,75.7198,75.7728,186317.0
2019-10-07 13:30:00,85.77,86.14,85.77,86.05,237027.0,75.764,76.0908,75.764,76.0113,237027.0
2019-10-07 14:00:00,86.05,86.07,85.8,85.9,129403.0,76.0113,76.029,75.7905,75.8788,129403.0
2019-10-07 14:30:00,85.9,85.9,85.65,85.74,173023.0,75.8788,75.8788,75.658,75.7375,173023.0
2019-10-07 15:00:00,85.75,86.04,85.71,85.99,138369.0,75.7463,76.0025,75.711,75.9583,138369.0
2019-10-07 15:30:00,85.98,86.02,85.83,85.86,497517.0,75.9495,75.9848,75.817,75.8435,497517.0
2019-10-08 09:30:00,85.49,85.56,84.96,85.15,386252.0,75.5167,75.5785,75.0485,75.2163,386252.0
2019-10-08 10:00:00,85.16,85.2,84.69,85.03,295836.0,75.2252,75.2605,74.81,75.1103,295836.0
2019-10-08 10:30:00,85.03,85.46,84.97,85.45,279367.0,75.1103,75.4902,75.0573,75.4813,279367.0
2019-10-08 11:00:00,85.46,85.69,85.38,85.47,315926.0,75.4902,75.6933,75.4195,75.499,315926.0
2019-10-08 11:30:00,85.47,85.9,85.34,85.84,310109.0,75.499,75.8788,75.3842,75.8258,310109.0
2019-10-08 12:00:00,85.82,86.18,85.75,86.12,215079.0,75.8082,76.1262,75.7463,76.0732,215079.0
2019-10-08 12:30:00,86.12,86.33,85.93,85.94,264776.0,76.0732,76.2587,75.9053,75.9142,264776.0
2019-10-08 13:00:00,85.94,85.96,85.72,85.75,165112.0,75.9142,75.9318,75.7198,75.7463,165112.0
2019-10-08 13:30:00,85.76,85.85,85.63,85.64,207297.0,75.7552,75.8347,75.6403,75.6492,207297.0
2019-10-08 14:00:00,85.65,85.66,85.48,85.65,144122.0,75.658,75.6668,75.5078,75.658,144122.0
2019-10-08 14:30:00,85.64,85.84,85.1,85.38,403230.0,75.6492,75.8258,75.1722,75.4195,403230.0
2019-10-08 15:00:00,85.38,85.58,85.03,85.34,357315.0,75.4195,75.5962,75.1103,75.3842,357315.0
2019-10-08 15:30:00,85.33,85.46,84.81,84.9,717985.0,75.3753,75.4902,74.916,74.9955,717985.0
2019-10-09 09:30:00,85.42,85.8,85.28,85.42,342489.0,75.4548,75.7905,75.3312,75.4548,342489.0
2019-10-09 10:00:00,85.41,85.69,85.35,85.61,263111.0,75.446,75.6933,75.393,75.6227,263111.0
2019-10-09 10:30:00,85.62,85.79,85.49,85.58,394899.0,75.6315,75.7817,75.5167,75.5962,394899.0
2019-10-09 11:00:00,85.58,85.61,85.35,85.46,353688.0,75.5962,75.6227,75.393,75.4902,353688.0
2019-10-09 11:30:00,85.47,85.69,85.46,85.62,220558.0,75.499,75.6933,75.4902,75.6315,220558.0
2019-10-09 12:00:00,85.62,85.81,85.59,85.7,263239.0,75.6315,75.7993,75.605,75.7022,263239.0
2019-10-09 12:30:00,85.7,85.8,85.65,85.76,132454.0,75.7022,75.7905,75.658,75.7552,132454.0
2019-10-09 13:00:00,85.76,86.05,85.75,86.02,192292.0,75.7552,76.0113,75.7463,75.9848,192292.0
2019-10-09 13:30:00,86.02,86.17,86.01,86.04,124028.0,75.9848,76.1173,75.976,76.0025,124028.0
2019-10-09 14:00:00,86.05,86.12,85.94,85.96,147183.0,76.0113,76.0732,75.9142,75.9318,147183.0
2019-10-09 14:30:00,85.96,86.08,85.96,86.01,160902.0,75.9318,76.0378,75.9318,75.976,160902.0
2019-10-09 15:00:00,86.01,86.05,85.91,85.96,161144.0,75.976,76.0113,75.8877,75.9318,161144.0
2019-10-09 15:30:00,85.96,86.1,85.79,85.83,543845.0,75.9318,76.0555,75.7817,75.817,543845.0
2019-10-10 09:30:00,85.91,85.97,85.46,85.91,446108.0,75.8877,75.9407,75.4902,75.8877,446108.0
2019-10-10 10:00:00,85.92,85.98,85.43,85.52,279479.0,75.8965,75.9495,75.4637,75.5432,279479.0
2019-10-10 10:30:00,85.52,85.66,85.38,85.63,229518.0,75.5432,75.6668,75.4195,75.6403,229518.0
2019-10-10 11:00:00,85.65,86.0,85.62,85.97,187703.0,75.658,75.9672,75.6315,75.9407,187703.0
2019-10-10 11:30:00,85.97,86.06,85.9,86.04,140015.0,75.9407,76.0202,75.8788,76.0025,140015.0
2019-10-10 12:00:00,86.04,86.07,85.83,85.86,104194.0,76.0025,76.029,75.817,75.8435,104194.0
2019-10-10 12:30:00,85.85,85.86,85.66,85.71,73448.0,75.8347,75.8435,75.6668,75.711,73448.0
2019-10-10 13:00:00,85.72,85.84,85.68,85.7,78517.0,75.7198,75.8258,75.6845,75.7022,78517.0
2019-10-10 13:30:00,85.7,85.94,85.59,85.86,108960.0,75.7022,75.9142,75.605,75.8435,108960.0
2019-10-10 14:00:00,85.85,85.87,85.47,85.63,209432.0,75.8347,75.8523,75.499,75.6403,209432.0
2019-10-10 14:30:00,85.64,85.76,85.53,85.59,109224.0,75.6492,75.7552,75.552,75.605,109224.0
2019-10-10 15:00:00,85.6,85.85,85.55,85.85,169085.0,75.6138,75.8347,75.5697,75.8347,169085.0
2019-10-10 15:30:00,85.85,86.03,85.82,85.97,479990.0,75.8347,75.9937,75.8082,75.9407,479990.0
2019-10-11 09:30:00,87.02,87.25,86.51,86.7,602949.0,76.8682,77.0714,76.4177,76.5855,602949.0
2019-10-11 10:00:00,86.72,87.19,86.7,87.18,418435.0,76.6032,77.0184,76.5855,77.0095,418435.0
2019-10-11 10:30:00,87.18,87.24,87.01,87.18,199519.0,77.0095,77.0625,76.8594,77.0095,199519.0
2019-10-11 11:00:00,87.18,87.22,86.79,86.83,370682.0,77.0095,77.0449,76.665,76.7004,370682.0
2019-10-11 11:30:00,86.83,87.02,86.56,86.6,279228.0,76.7004,76.8682,76.4618,76.4972,279228.0
2019-10-11 12:00:00,86.6,86.75,86.5,86.73,162688.0,76.4972,76.6297,76.4088,76.612,162688.0
2019-10-11 12:30:00,86.72,86.85,86.34,86.73,272334.0,76.6032,76.718,76.2675,76.612,272334.0
2019-10-11 13:00:00,86.72,86.91,86.57,86.63,212818.0,76.6032,76.771,76.4707,76.5237,212818.0
2019-10-11 13:30:00,86.64,86.72,86.53,86.58,130264.0,76.5325,76.6032,76.4353,76.4795,130264.0
2019-10-11 14:00:00,86.59,86.6,86.36,86.53,157255.0,76.4883,76.4972,76.2852,76.4353,157255.0
2019-10-11 14:30:00,86.54,86.92,86.54,86.91,224980.0,76.4442,76.7799,76.4442,76.771,224980.0
2019-10-11 15:00:00,86.9,86.93,86.72,86.78,311793.0,76.7622,76.7887,76.6032,76.6562,311793.0
2019-10-11 15:30:00,86.79,86.88,86.26,86.35,795778.0,76.665,76.7445,76.1968,76.2763,795778.0
2019-10-14 09:30:00,86.5,87.1,86.4,86.97,509861.0,76.4088,76.9389,76.3205,76.824,509861.0
2019-10-14 10:00:00,86.98,87.55,86.98,87.45,392300.0,76.8329,77.3364,76.8329,77.248,392300.0
2019-10-14 10:30:00,87.45,87.68,87.32,87.54,356602.0,77.248,77.4512,77.1332,77.3275,356602.0
2019-10-14 11:00:00,87.54,87.57,87.07,87.08,233140.0,77.3275,77.354,76.9124,76.9212,233140.0
2019-10-14 11:30:00,87.08,87.09,86.96,87.02,152756.0,76.9212,76.93,76.8152,76.8682,152756.0
2019-10-14 12:00:00,87.0,87.04,86.79,86.84,191538.0,76.8505,76.8859,76.665,76.7092,191538.0
2019-10-14 12:30:00,86.85,86.86,86.69,86.71,225384.0,76.718,76.7269,76.5767,76.5943,225384.0
2019-10-14 13:00:00,86.7,86.81,86.68,86.7,106851.0,76.5855,76.6827,76.5678,76.5855,106851.0
2019-10-14 13:30:00,86.7,86.95,86.65,86.91,258676.0,76.5855,76.8064,76.5413,76.771,258676.0
2019-10-14 14:00:00,86.91,87.03,86.89,86.97,100594.0,76.771,76.877,76.7534,76.824,100594.0
2019-10-14 14:30:00,86.96,87.0,86.85,86.92,168012.0,76.8152,76.8505,76.718,76.7799,168012.0
2019-10-14 15:00:00,86.92,86.96,86.82,86.89,227625.0,76.7799,76.8152,76.6915,76.7534,227625.0
2019-10-14 15:30:00,86.9,86.91,86.57,86.63,681998.0,76.7622,76.771,76.4707,76.5237,681998.0
2019-10-15 09:30:00,87.12,87.25,86.74,86.87,411002.0,76.9565,77.0714,76.6208,76.7357,411002.0
2019-10-15 10:00:00,86.87,87.03,86.64,86.66,221154.0,76.7357,76.877,76.5325,76.5502,221154.0
2019-10-15 10:30:00,86.66,86.73,86.44,86.46,243037.0,76.5502,76.612,76.3558,76.3735,243037.0
2019-10-15 11:00:00,86.46,86.48,86.0,86.06,363436.0,76.3735,76.3912,75.9672,76.0202,363436.0
2019-10-15 11:30:00,86.05,86.15,85.76,86.13,295746.0,76.0113,76.0997,75.7552,76.082,295746.0
2019-10-15 12:00:00,86.14,86.14,85.8,85.85,230170.0,76.0908,76.0908,75.7905,75.8347,230170.0
2019-10-15 12:30:00,85.85,85.98,85.8,85.97,169117.0,75.8347,75.9495,75.7905,75.9407,169117.0
2019-10-15 13:00:00,85.97,86.28,85.97,86.19,193407.0,75.9407,76.2145,75.9407,76.135,193407.0
2019-10-15 13:30:00,86.19,86.4,86.17,86.38,165009.0,76.135,76.3205,76.1173,76.3028,165009.0
2019-10-15 14:00:00,86.38,86.45,86.3,86.39,177740.0,76.3028,76.3647,76.2322,76.3117,177740.0
2019-10-15 14:30:00,86.38,86.46,86.32,86.45,204949.0,76.3028,76.3735,76.2498,76.3647,204949.0
2019-10-15 15:00:00,86.44,86.54,86.4,86.52,190211.0,76.3558,76.4442,76.3205,76.4265,190211.0
2019-10-15 15:30:00,86.53,86.57,86.42,86.42,501896.0,76.4353,76.4707,76.3382,76.3382,501896.0
2019-10-16 09:30:00,86.55,86.83,86.3,86.66,502445.0,76.453,76.7004,76.2322,76.5502,502445.0
2019-10-16 10:00:00,86.64,86.64,86.21,86.35,194544.0,76.5325,76.5325,76.1527,76.2763,194544.0
2019-10-16 10:30:00,86.36,86.58,86.3,86.56,162087.0,76.2852,76.4795,76.2322,76.4618,162087.0
2019-10-16 11:00:00,86.56,86.65,86.33,86.35,145626.0,76.4618,76.5413,76.2587,76.2763,145626.0
2019-10-16 11:30:00,86.35,86.38,86.04,86.05,174775.0,76.2763,76.3028,76.0025,76.0113,174775.0
2019-10-16 12:00:00,86.05,86.39,86.05,86.38,103786.0,76.0113,76.3117,76.0113,76.3028,103786.0
2019-10-16 12:30:00,86.38,86.64,86.36,86.62,163868.0,76.3028,76.5325,76.2852,76.5148,163868.0
2019-10-16 13:00:00,86.62,86.71,86.51,86.54,124557.0,76.5148,76.5943,76.4177,76.4442,124557.0
2019-10-16 13:30:00,86.53,86.75,86.51,86.58,146637.0,76.4353,76.6297,76.4177,76.4795,146637.0
2019-10-16 14:00:00,86.58,86.68,86.53,86.58,101382.0,76.4795,76.5678,76.4353,76.4795,101382.0
2019-10-16 14:30:00,86.58,86.67,86.52,86.56,153200.0,76.4795,76.559,76.4265,76.4618,153200.0
2019-10-16 15:00:00,86.57,86.58,86.41,86.48,159040.0,76.4707,76.4795,76.3293,76.3912,159040.0
2019-10-16 15:30:00,86.48,86.75,86.47,86.75,413884.0,76.3912,76.6297,76.3823,76.6297,413884.0
2019-10-17 09:30:00,86.87,87.02,86.46,86.75,511608.0,76.7357,76.8682,76.3735,76.6297,511608.0
2019-10-17 10:00:00,86.74,86.87,86.59,86.79,239080.0,76.6208,76.7357,76.4883,76.665,239080.0
2019-10-17 10:30:00,86.78,86.79,86.27,86.38,489193.0,76.6562,76.665,76.2057,76.3028,489193.0
2019-10-17 11:00:00,86.39,86.47,86.2,86.22,219768.0,76.3117,76.3823,76.1438,76.1615,219768.0
2019-10-17 11:30:00,86.22,86.48,86.19,86.45,153466.0,76.1615,76.3912,76.135,76.3647,153466.0
2019-10-17 12:00:00,86.44,86.49,86.34,86.45,118418.0,76.3558,76.4,76.2675,76.3647,118418.0
2019-10-17 12:30:00,86.45,86.58,86.41,86.58,97078.0,76.3647,76.4795,76.3293,76.4795,97078.0
2019-10-17 13:00:00,86.57,86.61,86.41,86.49,133275.0,76.4707,76.506,76.3293,76.4,133275.0
2019-10-17 13:30:00,86.5,86.71,86.5,86.56,146903.0,76.4088,76.5943,76.4088,76.4618,146903.0
2019-10-17 14:00:00,86.56,86.58,86.4,86.54,148519.0,76.4618,76.4795,76.3205,76.4442,148519.0
2019-10-17 14:30:00,86.53,86.66,86.47,86.59,145092.0,76.4353,76.5502,76.3823,76.4883,145092.0
2019-10-17 15:00:00,86.59,86.61,86.26,86.39,234023.0,76.4883,76.506,76.1968,76.3117,234023.0
2019-10-17 15:30:00,86.39,86.46,86.16,86.29,516228.0,76.3117,76.3735,76.1085,76.2233,516228.0
2019-10-18 09:30:00,86.19,86.75,85.91,86.55,858088.0,76.135,76.6297,75.8877,76.453,858088.0
2019-10-18 10:00:00,86.55,86.55,86.16,86.25,205926.0,76.453,76.453,76.1085,76.188,205926.0
2019-10-18 10:30:00,86.25,86.27,86.07,86.11,149470.0,76.188,76.2057,76.029,76.0643,149470.0
2019-10-18 11:00:00,86.11,86.23,85.97,85.98,170767.0,76.0643,76.1703,75.9407,75.9495,170767.0
2019-10-18 11:30:00,85.98,85.99,85.57,85.61,331171.0,75.9495,75.9583,75.5873,75.6227,331171.0
2019-10-18 12:00:00,85.6,85.88,85.52,85.79,217225.0,75.6138,75.8612,75.5432,75.7817,217225.0
2019-10-18 12:30:00,85.77,85.98,85.69,85.95,138364.0,75.764,75.9495,75.6933,75.923,138364.0
2019-10-18 13:00:00,85.95,86.18,85.9,86.08,115415.0,75.923,76.1262,75.8788,76.0378,115415.0
2019-10-18 13:30:00,86.08,86.23,86.02,86.2,91943.0,76.0378,76.1703,75.9848,76.1438,91943.0
2019-10-18 14:00:00,86.21,86.26,86.11,86.15,125989.0,76.1527,76.1968,76.0643,76.0997,125989.0
2019-10-18 14:30:00,86.15,86.18,86.04,86.09,105174.0,76.0997,76.1262,76.0025,76.0467,105174.0
2019-10-18 15:00:00,86.11,86.18,86.08,86.09,157377.0,76.0643,76.1262,76.0378,76.0467,157377.0
2019-10-18 15:30:00,86.09,86.21,85.99,86.0,505292.0,76.0467,76.1527,75.9583,75.9672,505292.0
2019-10-21 09:30:00,86.14,86.2,85.08,85.36,515318.0,76.0908,76.1438,75.1545,75.4018,515318.0
2019-10-21 10:00:00,85.36,86.03,85.35,86.03,246973.0,75.4018,75.9937,75.393,75.9937,246973.0
2019-10-21 10:30:00,86.03,86.24,86.02,86.14,150957.0,75.9937,76.1792,75.9848,76.0908,150957.0
2019-10-21 11:00:00,86.14,86.15,85.69,85.74,131573.0,76.0908,76.0997,75.6933,75.7375,131573.0
2019-10-21 11:30:00,85.74,85.76,85.58,85.59,129218.0,75.7375,75.7552,75.5962,75.605,129218.0
2019-10-21 12:00:00,85.59,85.7,85.43,85.7,127447.0,75.605,75.7022,75.4637,75.7022,127447.0
2019-10-21 12:30:00,85.69,85.79,85.64,85.67,92886.0,75.6933,75.7817,75.6492,75.6757,92886.0
2019-10-21 13:00:00,85.66,85.74,85.51,85.56,134948.0,75.6668,75.7375,75.5343,75.5785,134948.0
2019-10-21 13:30:00,85.55,85.55,85.37,85.41,120637.0,75.5697,75.5697,75.4107,75.446,120637.0
2019-10-21 14:00:00,85.41,85.53,85.34,85.35,175828.0,75.446,75.552,75.3842,75.393,175828.0
2019-10-21 14:30:00,85.36,85.49,85.18,85.45,226764.0,75.4018,75.5167,75.2428,75.4813,226764.0
2019-10-21 15:00:00,85.46,85.55,85.38,85.53,152986.0,75.4902,75.5697,75.4195,75.552,152986.0
2019-10-21 15:30:00,85.53,85.54,85.25,85.35,848098.0,75.552,75.5608,75.3047,75.393,848098.0
2019-10-22 09:30:00,85.15,85.35,84.42,85.12,629324.0,75.2163,75.393,74.5715,75.1898,629324.0
2019-10-22 10:00:00,85.14,85.18,84.75,84.97,211513.0,75.2075,75.2428,74.863,75.0573,211513.0
2019-10-22 10:30:00,84.95,85.01,84.68,84.68,196604.0,75.0397,75.0927,74.8012,74.8012,196604.0
2019-10-22 11:00:00,84.68,84.75,84.51,84.55,207568.0,74.8012,74.863,74.651,74.6863,207568.0
2019-10-22 11:30:00,84.54,84.72,84.37,84.45,302004.0,74.6775,74.8365,74.5273,74.598,302004.0
2019-10-22 12:00:00,84.45,84.45,84.16,84.2,201454.0,74.598,74.598,74.3418,74.3772,201454.0
2019-10-22 12:30:00,84.19,84.24,83.95,84.18,220996.0,74.3683,74.4125,74.1563,74.3595,220996.0
2019-10-22 13:00:00,84.16,84.22,84.08,84.12,303800.0,74.3418,74.3948,74.2712,74.3065,303800.0
2019-10-22 13:30:00,84.12,84.21,83.8,83.88,290966.0,74.3065,74.386,74.0238,74.0945,290966.0
2019-10-22 14:00:00,83.88,83.91,83.58,83.61,274949.0,74.0945,74.121,73.8295,73.856,274949.0
2019-10-22 14:30:00,83.61,83.69,83.47,83.63,339514.0,73.856,73.9267,73.7323,73.8737,339514.0
2019-10-22 15:00:00,83.64,83.71,83.48,83.67,287454.0,73.8825,73.9443,73.7412,73.909,287454.0
2019-10-22 15:30:00,83.68,83.75,83.39,83.43,739866.0,73.9178,73.9797,73.6617,73.697,739866.0
2019-10-23 09:30:00,84.4,84.41,82.93,83.5,1096006.0,74.5538,74.5627,73.2553,73.7588,1096006.0
2019-10-23 10:00:00,83.45,83.74,83.2,83.34,244807.0,73.7147,73.9708,73.4938,73.6175,244807.0
2019-10-23 10:30:00,83.34,83.34,82.99,83.15,214431.0,73.6175,73.6175,73.3083,73.4497,214431.0
2019-10-23 11:00:00,83.14,83.33,82.81,83.26,336819.0,73.4408,73.6087,73.1493,73.5468,336819.0
2019-10-23 11:30:00,83.27,83.27,82.67,82.73,288046.0,73.5557,73.5557,73.0257,73.0787,288046.0
2019-10-23 12:00:00,82.74,82.76,82.48,82.51,233168.0,73.0875,73.1052,72.8578,72.8843,233168.0
2019-10-23 12:30:00,82.52,82.66,82.43,82.49,256463.0,72.8932,73.0168,72.8137,72.8667,256463.0
2019-10-23 13:00:00,82.49,82.61,82.21,82.48,456157.0,72.8667,72.9727,72.6193,72.8578,456157.0
2019-10-23 13:30:00,82.48,82.55,82.31,82.32,202358.0,72.8578,72.9197,72.7077,72.7165,202358.0
2019-10-23 14:00:00,82.33,82.5,82.24,82.29,251669.0,72.7253,72.8755,72.6458,72.69,251669.0
2019-10-23 14:30:00,82.29,82.33,82.12,82.27,291881.0,72.69,72.7253,72.5398,72.6723,291881.0
2019-10-23 15:00:00,82.27,82.48,82.26,82.46,214486.0,72.6723,72.8578,72.6635,72.8402,214486.0
2019-10-23 15:30:00,82.47,82.8,82.46,82.73,804930.0,72.849,73.1405,72.8402,73.0787,804930.0
2019-10-24 09:30:00,83.0,83.53,82.8,83.23,528857.0,73.3172,73.7853,73.1405,73.5203,528857.0
2019-10-24 10:00:00,83.22,83.24,82.82,82.85,257575.0,73.5115,73.5292,73.1582,73.1847,257575.0
2019-10-24 10:30:00,82.84,83.03,82.66,82.99,189240.0,73.1758,73.3437,73.0168,73.3083,189240.0
2019-10-24 11:00:00,83.0,83.2,83.0,83.04,168819.0,73.3172,73.4938,73.3172,73.3525,168819.0
2019-10-24 11:30:00,83.05,83.28,83.04,83.26,183148.0,73.3613,73.5645,73.3525,73.5468,183148.0
2019-10-24 12:00:00,83.26,83.37,83.17,83.28,193870.0,73.5468,73.644,73.4673,73.5645,193870.0
2019-10-24 12:30:00,83.27,83.44,83.15,83.31,121260.0,73.5557,73.7058,73.4497,73.591,121260.0
2019-10-24 13:00:00,83.32,83.33,83.09,83.16,122823.0,73.5998,73.6087,73.3967,73.4585,122823.0
2019-10-24 13:30:00,83.16,83.19,83.03,83.08,212700.0,73.4585,73.485,73.3437,73.3878,212700.0
2019-10-24 14:00:00,83.09,83.1,82.96,83.0,204614.0,73.3967,73.4055,73.2818,73.3172,204614.0
2019-10-24 14:30:00,83.0,83.12,82.98,83.11,122981.0,73.3172,73.4232,73.2995,73.4143,122981.0
2019-10-24 15:00:00,83.12,83.26,83.11,83.21,149589.0,73.4232,73.5468,73.4143,73.5027,149589.0
2019-10-24 15:30:00,83.22,83.22,83.01,83.19,542594.0,73.5115,73.5115,73.326,73.485,542594.0
2019-10-25 09:30:00,83.2,83.31,82.63,82.81,381568.0,73.4938,73.591,72.9903,73.1493,381568.0
2019-10-25 10:00:00,82.77,83.12,82.75,83.02,160539.0,73.114,73.4232,73.0963,73.3348,160539.0
2019-10-25 10:30:00,83.02,83.21,82.97,83.1,191989.0,73.3348,73.5027,73.2907,73.4055,191989.0
2019-10-25 11:00:00,83.1,83.29,83.01,83.23,256145.0,73.4055,73.5733,73.326,73.5203,256145.0
2019-10-25 11:30:00,83.23,83.57,83.2,83.5,420112.0,73.5203,73.8207,73.4938,73.7588,420112.0
2019-10-25 12:00:00,83.51,83.54,83.32,83.44,280891.0,73.7677,73.7942,73.5998,73.7058,280891.0
2019-10-25 12:30:00,83.44,83.54,83.31,83.33,205582.0,73.7058,73.7942,73.591,73.6087,205582.0
2019-10-25 13:00:00,83.33,83.46,83.28,83.41,209641.0,73.6087,73.7235,73.5645,73.6793,209641.0
2019-10-25 13:30:00,83.41,83.47,83.3,83.31,187159.0,73.6793,73.7323,73.5822,73.591,187159.0
2019-10-25 14:00:00,83.28,83.39,83.14,83.36,253514.0,73.5645,73.6617,73.4408,73.6352,253514.0
2019-10-25 14:30:00,83.36,83.51,83.28,83.41,300078.0,73.6352,73.7677,73.5645,73.6793,300078.0
2019-10-25 15:00:00,83.4,83.42,83.29,83.37,410691.0,73.6705,73.6882,73.5733,73.644,410691.0
2019-10-25 15:30:00,83.37,83.45,83.24,83.34,611099.0,73.644,73.7147,73.5292,73.6175,611099.0
2019-10-28 09:30:00,84.43,84.98,83.86,83.96,728773.0,74.5803,75.0662,74.0768,74.1652,728773.0
2019-10-28 10:00:00,83.96,84.31,83.92,84.21,325693.0,74.1652,74.4743,74.1298,74.386,325693.0
2019-10-28 10:30:00,84.21,84.23,83.56,83.69,370810.0,74.386,74.4037,73.8118,73.9267,370810.0
2019-10-28 11:00:00,83.7,83.86,83.5,83.66,294549.0,73.9355,74.0768,73.7588,73.9002,294549.0
2019-10-28 11:30:00,83.67,83.79,83.56,83.62,318693.0,73.909,74.015,73.8118,73.8648,318693.0
2019-10-28 12:00:00,83.61,83.66,83.48,83.55,256591.0,73.856,73.9002,73.7412,73.803,256591.0
2019-10-28 12:30:00,83.55,83.6,83.38,83.41,162370.0,73.803,73.8472,73.6528,73.6793,162370.0
2019-10-28 13:00:00,83.42,83.64,83.39,83.58,189423.0,73.6882,73.8825,73.6617,73.8295,189423.0
2019-10-28 13:30:00,83.57,83.57,83.36,83.52,214164.0,73.8207,73.8207,73.6352,73.7765,214164.0
2019-10-28 14:00:00,83.53,83.54,83.4,83.51,203129.0,73.7853,73.7942,73.6705,73.7677,203129.0
2019-10-28 14:30:00,83.51,83.62,83.49,83.62,209368.0,73.7677,73.8648,73.75,73.8648,209368.0
2019-10-28 15:00:00,83.62,83.78,83.55,83.71,330376.0,73.8648,74.0062,73.803,73.9443,330376.0
2019-10-28 15:30:00,83.7,83.82,83.59,83.6,873528.0,73.9355,74.0415,73.8383,73.8472,873528.0
2019-10-29 09:30:00,83.81,84.4,83.64,84.17,513618.0,74.0327,74.5538,73.8825,74.3507,513618.0
2019-10-29 10:00:00,84.16,84.3,84.1,84.29,244308.0,74.3418,74.4655,74.2888,74.4567,244308.0
2019-10-29 10:30:00,84.28,84.37,84.21,84.36,213000.0,74.4478,74.5273,74.386,74.5185,213000.0
2019-10-29 11:00:00,84.36,84.4,84.12,84.2,237594.0,74.5185,74.5538,74.3065,74.3772,237594.0
2019-10-29 11:30:00,84.2,84.27,83.99,84.1,246386.0,74.3772,74.439,74.1917,74.2888,246386.0
2019-10-29 12:00:00,84.09,84.44,84.02,84.42,286355.0,74.28,74.5892,74.2182,74.5715,286355.0
2019-10-29 12:30:00,84.43,84.54,84.37,84.45,314175.0,74.5803,74.6775,74.5273,74.598,314175.0
2019-10-29 13:00:00,84.46,84.63,84.39,84.54,266768.0,74.6068,74.757,74.545,74.6775,266768.0
2019-10-29 13:30:00,84.54,84.55,84.14,84.32,323852.0,74.6775,74.6863,74.3242,74.4832,323852.0
2019-10-29 14:00:00,84.31,84.32,84.07,84.28,222607.0,74.4743,74.4832,74.2623,74.4478,222607.0
2019-10-29 14:30:00,84.28,84.3,84.14,84.24,202823.0,74.4478,74.4655,74.3242,74.4125,202823.0
2019-10-29 15:00:00,84.25,84.3,84.1,84.1,394785.0,74.4213,74.4655,74.2888,74.2888,394785.0
2019-10-29 15:30:00,84.11,84.22,84.04,84.1,645039.0,74.2977,74.3948,74.2358,74.2888,645039.0
2019-10-30 09:30:00,84.74,84.74,83.33,83.47,636906.0,74.8542,74.8542,73.6087,73.7323,636906.0
2019-10-30 10:00:00,83.46,83.74,83.32,83.49,445479.0,73.7235,73.9708,73.5998,73.75,445479.0
2019-10-30 10:30:00,83.49,83.78,83.43,83.54,389244.0,73.75,74.0062,73.697,73.7942,389244.0
2019-10-30 11:00:00,83.55,83.73,83.37,83.45,423563.0,73.803,73.962,73.644,73.7147,423563.0
2019-10-30 11:30:00,83.43,83.6,83.34,83.4,353262.0,73.697,73.8472,73.6175,73.6705,353262.0
2019-10-30 12:00:00,83.4,83.68,83.36,83.66,272357.0,73.6705,73.9178,73.6352,73.9002,272357.0
2019-10-30 12:30:00,83.66,83.78,83.56,83.61,278888.0,73.9002,74.0062,73.8118,73.856,278888.0
2019-10-30 13:00:00,83.63,83.81,83.55,83.74,266092.0,73.8737,74.0327,73.803,73.9708,266092.0
2019-10-30 13:30:00,83.74,83.88,83.51,83.82,379132.0,73.9708,74.0945,73.7677,74.0415,379132.0
2019-10-30 14:00:00,83.84,84.13,83.64,83.91,530130.0,74.0592,74.3153,73.8825,74.121,530130.0
2019-10-30 14:30:00,83.91,84.16,83.73,84.03,459912.0,74.121,74.3418,73.962,74.227,459912.0
2019-10-30 15:00:00,84.02,84.34,83.89,84.2,517457.0,74.2182,74.5008,74.1033,74.3772,517457.0
2019-10-30 15:30:00,84.19,84.28,83.91,84.25,1218443.0,74.3683,74.4478,74.121,74.4213,1218443.0
2019-10-31 09:30:00,86.71,87.22,84.63,84.86,2265827.0,76.5943,77.0449,74.757,74.9602,2265827.0
2019-10-31 10:00:00,84.86,85.37,84.73,85.09,959413.0,74.9602,75.4107,74.8453,75.1633,959413.0
2019-10-31 10:30:00,85.07,85.14,84.32,84.4,798524.0,75.1457,75.2075,74.4832,74.5538,798524.0
2019-10-31 11:00:00,84.41,84.42,83.85,84.33,792320.0,74.5627,74.5715,74.068,74.492,792320.0
2019-10-31 11:30:00,84.34,84.37,83.59,83.6,496024.0,74.5008,74.5273,73.8383,73.8472,496024.0
2019-10-31 12:00:00,83.61,83.99,83.51,83.82,427947.0,73.856,74.1917,73.7677,74.0415,427947.0
2019-10-31 12:30:00,83.81,83.81,83.4,83.56,362887.0,74.0327,74.0327,73.6705,73.8118,362887.0
2019-10-31 13:00:00,83.57,83.63,83.28,83.6,376171.0,73.8207,73.8737,73.5645,73.8472,376171.0
2019-10-31 13:30:00,83.59,83.9,83.52,83.73,304587.0,73.8383,74.1122,73.7765,73.962,304587.0
2019-10-31 14:00:00,83.73,84.01,83.6,83.72,325383.0,73.962,74.2093,73.8472,73.9532,325383.0
2019-10-31 14:30:00,83.71,83.96,83.62,83.91,285785.0,73.9443,74.1652,73.8648,74.121,285785.0
2019-10-31 15:00:00,83.91,84.07,83.83,84.01,315251.0,74.121,74.2623,74.0503,74.2093,315251.0
2019-10-31 15:30:00,84.02,84.76,83.99,84.56,1665696.0,74.2182,74.8718,74.1917,74.6952,1665696.0
2019-11-01 09:30:00,84.83,85.31,83.46,83.87,1613650.0,74.9337,75.3577,73.7235,74.0857,1613650.0
2019-11-01 10:00:00,83.87,84.01,83.06,83.31,969724.0,74.0857,74.2093,73.3702,73.591,969724.0
2019-11-01 10:30:00,83.31,83.4,82.98,83.11,607195.0,73.591,73.6705,73.2995,73.4143,607195.0
2019-11-01 11:00:00,83.11,83.25,82.79,82.82,636624.0,73.4143,73.538,73.1317,73.1582,636624.0
2019-11-01 11:30:00,82.81,83.22,82.7,83.04,520963.0,73.1493,73.5115,73.0522,73.3525,520963.0
2019-11-01 12:00:00,83.04,83.05,82.81,82.83,414894.0,73.3525,73.3613,73.1493,73.167,414894.0
2019-11-01 12:30:00,82.81,82.97,82.61,82.65,441969.0,73.1493,73.2907,72.9727,73.008,441969.0
2019-11-01 13:00:00,82.64,82.87,82.64,82.77,366560.0,72.9992,73.2023,72.9992,73.114,366560.0
2019-11-01 13:30:00,82.77,83.27,82.76,83.15,514963.0,73.114,73.5557,73.1052,73.4497,514963.0
2019-11-01 14:00:00,83.16,83.2,82.95,83.08,305195.0,73.4585,73.4938,73.273,73.3878,305195.0
2019-11-01 14:30:00,83.08,83.11,82.97,83.0,283870.0,73.3878,73.4143,73.2907,73.3172,283870.0
2019-11-01 15:00:00,83.0,83.18,82.95,83.12,411787.0,73.3172,73.4762,73.273,73.4232,411787.0
2019-11-01 15:30:00,83.12,83.31,83.08,83.25,1218729.0,73.4232,73.591,73.3878,73.538,1218729.0
2019-11-04 09:30:00,83.3,83.44,82.25,82.41,1244126.0,73.5822,73.7058,72.6547,72.796,1244126.0
2019-11-04 10:00:00,82.41,82.67,82.35,82.61,485484.0,72.796,73.0257,72.743,72.9727,485484.0
2019-11-04 10:30:00,82.6,82.63,82.25,82.39,468015.0,72.9638,72.9903,72.6547,72.7783,468015.0
2019-11-04 11:00:00,82.39,82.43,82.02,82.03,495771.0,72.7783,72.8137,72.4515,72.4603,495771.0
2019-11-04 11:30:00,82.04,82.09,81.9,82.0,494903.0,72.4692,72.5133,72.3455,72.4338,494903.0
2019-11-04 12:00:00,82.01,82.24,81.98,82.13,281062.0,72.4427,72.6458,72.4162,72.5487,281062.0
2019-11-04 12:30:00,82.13,82.3,82.1,82.16,201448.0,72.5487,72.6988,72.5222,72.5752,201448.0
2019-11-04 13:00:00,82.16,82.59,82.16,82.5,315660.0,72.5752,72.955,72.5752,72.8755,315660.0
2019-11-04 13:30:00,82.51,82.64,82.47,82.64,278848.0,72.8843,72.9992,72.849,72.9992,278848.0
2019-11-04 14:00:00,82.64,82.65,82.32,82.34,234070.0,72.9992,73.008,72.7165,72.7342,234070.0
2019-11-04 14:30:00,82.34,82.48,82.32,82.4,309378.0,72.7342,72.8578,72.7165,72.7872,309378.0
2019-11-04 15:00:00,82.41,82.6,82.4,82.45,311914.0,72.796,72.9638,72.7872,72.8313,311914.0
2019-11-04 15:30:00,82.46,82.52,82.31,82.39,754097.0,72.8402,72.8932,72.7077,72.7783,754097.0
2019-11-05 09:30:00,82.37,82.37,81.03,81.74,1204908.0,72.7607,72.7607,71.577,72.2042,1204908.0
2019-11-05 10:00:00,81.77,81.78,81.38,81.5,580787.0,72.2307,72.2395,71.8862,71.9922,580787.0
2019-11-05 10:30:00,81.49,81.57,81.18,81.36,316154.0,71.9833,72.054,71.7095,71.8685,316154.0
2019-11-05 11:00:00,81.37,81.49,81.2,81.35,261462.0,71.8773,71.9833,71.7272,71.8597,261462.0
2019-11-05 11:30:00,81.34,81.65,81.27,81.56,360764.0,71.8508,72.1247,71.789,72.0452,360764.0
2019-11-05 12:00:00,81.55,81.6,81.39,81.53,183677.0,72.0363,72.0805,71.895,72.0187,183677.0
2019-11-05 12:30:00,81.53,81.79,81.44,81.76,219923.0,72.0187,72.2483,71.9392,72.2218,219923.0
2019-11-05 13:00:00,81.76,81.8,81.67,81.68,170764.0,72.2218,72.2572,72.1423,72.1512,170764.0
2019-11-05 13:30:00,81.68,81.68,81.45,81.63,216010.0,72.1512,72.1512,71.948,72.107,216010.0
2019-11-05 14:00:00,81.62,81.84,81.58,81.66,307227.0,72.0982,72.2925,72.0628,72.1335,307227.0
2019-11-05 14:30:00,81.66,81.78,81.57,81.57,239508.0,72.1335,72.2395,72.054,72.054,239508.0
2019-11-05 15:00:00,81.57,81.83,81.56,81.78,240307.0,72.054,72.2837,72.0452,72.2395,240307.0
2019-11-05 15:30:00,81.78,82.0,81.73,81.88,815456.0,72.2395,72.4338,72.1953,72.3278,815456.0
2019-11-06 09:30:00,82.0,83.06,82.0,83.04,811592.0,72.4338,73.3702,72.4338,73.3525,811592.0
2019-11-06 10:00:00,83.04,83.27,82.85,83.05,496812.0,73.3525,73.5557,73.1847,73.3613,496812.0
2019-11-06 10:30:00,83.05,83.26,83.03,83.1,379740.0,73.3613,73.5468,73.3437,73.4055,379740.0
2019-11-06 11:00:00,83.1,83.32,83.04,83.23,250996.0,73.4055,73.5998,73.3525,73.5203,250996.0
2019-11-06 11:30:00,83.24,83.37,83.05,83.12,408975.0,73.5292,73.644,73.3613,73.4232,408975.0
2019-11-06 12:00:00,83.13,83.22,82.97,83.11,287377.0,73.432,73.5115,73.2907,73.4143,287377.0
2019-11-06 12:30:00,83.11,83.11,82.87,82.9,196166.0,73.4143,73.4143,73.2023,73.2288,196166.0
2019-11-06 13:00:00,82.9,83.08,82.87,83.06,179968.0,73.2288,73.3878,73.2023,73.3702,179968.0
2019-11-06 13:30:00,83.07,83.1,82.96,83.0,216188.0,73.379,73.4055,73.2818,73.3172,216188.0
2019-11-06 14:00:00,83.01,83.02,82.9,82.95,187180.0,73.326,73.3348,73.2288,73.273,187180.0
2019-11-06 14:30:00,82.95,82.96,82.77,82.87,202110.0,73.273,73.2818,73.114,73.2023,202110.0
2019-11-06 15:00:00,82.88,82.94,82.81,82.92,192273.0,73.2112,73.2642,73.1493,73.2465,192273.0
2019-11-06 15:30:00,82.92,83.15,82.9,83.0,677156.0,73.2465,73.4497,73.2288,73.3172,677156.0
2019-11-07 09:30:00,83.05,83.17,82.25,83.05,889146.0,73.3613,73.4673,72.6547,73.3613,889146.0
2019-11-07 10:00:00,83.06,83.29,83.04,83.1,425284.0,73.3702,73.5733,73.3525,73.4055,425284.0
2019-11-07 10:30:00,83.1,83.22,82.72,82.73,307557.0,73.4055,73.5115,73.0698,73.0787,307557.0
2019-11-07 11:00:00,82.72,82.79,82.55,82.57,287503.0,73.0698,73.1317,72.9197,72.9373,287503.0
2019-11-07 11:30:00,82.58,82.6,82.31,82.51,322980.0,72.9462,72.9638,72.7077,72.8843,322980.0
2019-11-07 12:00:00,82.52,82.52,82.11,82.13,319127.0,72.8932,72.8932,72.531,72.5487,319127.0
2019-11-07 12:30:00,82.12,82.45,82.11,82.37,239903.0,72.5398,72.8313,72.531,72.7607,239903.0
2019-11-07 13:00:00,82.38,82.41,82.25,82.4,219967.0,72.7695,72.796,72.6547,72.7872,219967.0
2019-11-07 13:30:00,82.4,82.5,82.3,82.39,187470.0,72.7872,72.8755,72.6988,72.7783,187470.0
2019-11-07 14:00:00,82.4,82.51,82.2,82.24,243303.0,72.7872,72.8843,72.6105,72.6458,243303.0
2019-11-07 14:30:00,82.24,82.25,82.03,82.12,309193.0,72.6458,72.6547,72.4603,72.5398,309193.0
2019-11-07 15:00:00,82.11,82.19,81.93,81.98,322130.0,72.531,72.6017,72.372,72.4162,322130.0
2019-11-07 15:30:00,81.98,82.1,81.84,81.95,836857.0,72.4162,72.5222,72.2925,72.3897,836857.0
2019-11-08 09:30:00,82.13,82.64,82.07,82.32,1011202.0,72.5487,72.9992,72.4957,72.7165,1011202.0
2019-11-08 10:00:00,82.36,82.46,81.86,82.09,465843.0,72.7518,72.8402,72.3102,72.5133,465843.0
2019-11-08 10:30:00,82.09,82.23,81.88,81.95,425853.0,72.5133,72.637,72.3278,72.3897,425853.0
2019-11-08 11:00:00,81.95,82.1,81.91,81.97,535560.0,72.3897,72.5222,72.3543,72.4073,535560.0
2019-11-08 11:30:00,81.97,82.0,81.75,81.78,338057.0,72.4073,72.4338,72.213,72.2395,338057.0
2019-11-08 12:00:00,81.78,81.88,81.71,81.8,282723.0,72.2395,72.3278,72.1777,72.2572,282723.0
2019-11-08 12:30:00,81.81,81.9,81.68,81.75,205649.0,72.266,72.3455,72.1512,72.213,205649.0
2019-11-08 13:00:00,81.75,81.8,81.62,81.63,212330.0,72.213,72.2572,72.0982,72.107,212330.0
2019-11-08 13:30:00,81.63,81.66,81.49,81.55,359933.0,72.107,72.1335,71.9833,72.0363,359933.0
2019-11-08 14:00:00,81.55,81.7,81.45,81.68,502529.0,72.0363,72.1688,71.948,72.1512,502529.0
2019-11-08 14:30:00,81.68,81.83,81.67,81.75,180788.0,72.1512,72.2837,72.1423,72.213,180788.0
2019-11-08 15:00:00,81.75,81.91,81.71,81.81,228353.0,72.213,72.3543,72.1777,72.266,228353.0
2019-11-08 15:30:00,81.82,81.86,81.72,81.77,633804.0,72.2748,72.3102,72.1865,72.2307,633804.0
2019-11-11 09:30:00,81.75,82.36,81.37,82.36,825627.0,72.213,72.7518,71.8773,72.7518,825627.0
2019-11-11 10:00:00,82.35,82.54,82.17,82.22,354483.0,72.743,72.9108,72.584,72.6282,354483.0
2019-11-11 10:30:00,82.24,82.4,82.21,82.31,246563.0,72.6458,72.7872,72.6193,72.7077,246563.0
2019-11-11 11:00:00,82.31,82.41,82.07,82.11,259736.0,72.7077,72.796,72.4957,72.531,259736.0
2019-11-11 11:30:00,82.1,82.25,82.04,82.23,213227.0,72.5222,72.6547,72.4692,72.637,213227.0
2019-11-11 12:00:00,82.23,82.3,82.13,82.14,188372.0,72.637,72.6988,72.5487,72.5575,188372.0
2019-11-11 12:30:00,82.13,82.29,82.12,82.25,143120.0,72.5487,72.69,72.5398,72.6547,143120.0
2019-11-11 13:00:00,82.25,82.31,82.12,82.26,159218.0,72.6547,72.7077,72.5398,72.6635,159218.0
2019-11-11 13:30:00,82.26,82.43,82.23,82.39,174230.0,72.6635,72.8137,72.637,72.7783,174230.0
2019-11-11 14:00:00,82.4,82.5,82.37,82.44,191320.0,72.7872,72.8755,72.7607,72.8225,191320.0
2019-11-11 14:30:00,82.44,82.45,82.3,82.42,180399.0,72.8225,72.8313,72.6988,72.8048,180399.0
2019-11-11 15:00:00,82.42,82.43,82.32,82.36,314888.0,72.8048,72.8137,72.7165,72.7518,314888.0
2019-11-11 15:30:00,82.36,82.45,82.28,82.44,575372.0,72.7518,72.8313,72.6812,72.8225,575372.0
2019-11-12 09:30:00,82.64,83.93,82.53,83.91,1414566.0,73.3584,74.5035,73.2607,74.4857,1414566.0
2019-11-12 10:00:00,83.91,83.98,83.7,83.89,702577.0,74.4857,74.5479,74.2993,74.468,702577.0
2019-11-12 10:30:00,83.89,83.9,83.36,83.56,635361.0,74.468,74.4769,73.9975,74.175,635361.0
2019-11-12 11:00:00,83.56,83.67,83.47,83.58,348507.0,74.175,74.2727,74.0952,74.1928,348507.0
2019-11-12 11:30:00,83.59,83.63,83.5,83.6,365445.0,74.2017,74.2372,74.1218,74.2106,365445.0
2019-11-12 12:00:00,83.6,83.78,83.57,83.66,350979.0,74.2106,74.3703,74.1839,74.2638,350979.0
2019-11-12 12:30:00,83.65,83.76,83.57,83.73,203632.0,74.2549,74.3526,74.1839,74.3259,203632.0
2019-11-12 13:00:00,83.73,83.82,83.68,83.76,251681.0,74.3259,74.4058,74.2816,74.3526,251681.0
2019-11-12 13:30:00,83.76,83.8,83.61,83.72,204004.0,74.3526,74.3881,74.2194,74.3171,204004.0
2019-11-12 14:00:00,83.7,83.71,83.44,83.45,238653.0,74.2993,74.3082,74.0685,74.0774,238653.0
2019-11-12 14:30:00,83.45,83.53,83.15,83.26,274998.0,74.0774,74.1484,73.8111,73.9087,274998.0
2019-11-12 15:00:00,83.25,83.34,83.13,83.3,302091.0,73.8999,73.9798,73.7933,73.9442,302091.0
2019-11-12 15:30:00,83.31,83.43,83.26,83.32,832761.0,73.9531,74.0596,73.9087,73.962,832761.0
2019-11-13 09:30:00,83.33,83.8,83.2,83.77,760640.0,73.9709,74.3881,73.8555,74.3615,760640.0
2019-11-13 10:00:00,83.77,83.87,83.72,83.78,415680.0,74.3615,74.4502,74.3171,74.3703,415680.0
2019-11-13 10:30:00,83.78,84.08,83.73,84.03,388990.0,74.3703,74.6366,74.3259,74.5923,388990.0
2019-11-13 11:00:00,84.03,84.06,83.52,83.52,388647.0,74.5923,74.6189,74.1395,74.1395,388647.0
2019-11-13 11:30:00,83.52,83.68,83.38,83.62,287534.0,74.1395,74.2816,74.0153,74.2283,287534.0
2019-11-13 12:00:00,83.62,83.85,83.57,83.78,233894.0,74.2283,74.4325,74.1839,74.3703,233894.0
2019-11-13 12:30:00,83.79,83.93,83.64,83.91,210685.0,74.3792,74.5035,74.2461,74.4857,210685.0
2019-11-13 13:00:00,83.91,83.94,83.8,83.91,219571.0,74.4857,74.5124,74.3881,74.4857,219571.0
2019-11-13 13:30:00,83.92,84.09,83.82,83.89,393833.0,74.4946,74.6455,74.4058,74.468,393833.0
2019-11-13 14:00:00,83.89,83.98,83.69,83.96,363776.0,74.468,74.5479,74.2904,74.5301,363776.0
2019-11-13 14:30:00,83.95,84.1,83.94,84.08,261184.0,74.5212,74.6544,74.5124,74.6366,261184.0
2019-11-13 15:00:00,84.08,84.29,84.06,84.2,361987.0,74.6366,74.8231,74.6189,74.7432,361987.0
2019-11-13 15:30:00,84.21,84.24,83.85,83.96,941635.0,74.752,74.7787,74.4325,74.5301,941635.0
2019-11-14 09:30:00,84.08,84.2,83.8,84.16,505448.0,74.6366,74.7432,74.3881,74.7077,505448.0
2019-11-14 10:00:00,84.17,84.45,83.99,84.0,386737.0,74.7165,74.9651,74.5567,74.5656,386737.0
2019-11-14 10:30:00,83.99,84.15,83.85,84.07,281477.0,74.5567,74.6988,74.4325,74.6278,281477.0
2019-11-14 11:00:00,84.08,84.34,84.08,84.25,243067.0,74.6366,74.8674,74.6366,74.7875,243067.0
2019-11-14 11:30:00,84.24,84.27,83.89,84.05,225311.0,74.7787,74.8053,74.468,74.61,225311.0
2019-11-14 12:00:00,84.05,84.14,83.95,84.09,170924.0,74.61,74.6899,74.5212,74.6455,170924.0
2019-11-14 12:30:00,84.09,84.17,83.97,84.15,157418.0,74.6455,74.7165,74.539,74.6988,157418.0
2019-11-14 13:00:00,84.14,84.25,84.13,84.17,154580.0,74.6899,74.7875,74.681,74.7165,154580.0
2019-11-14 13:30:00,84.16,84.19,83.87,84.07,229954.0,74.7077,74.7343,74.4502,74.6278,229954.0
2019-11-14 14:00:00,84.06,84.49,84.02,84.48,296025.0,74.6189,75.0006,74.5834,74.9917,296025.0
2019-11-14 14:30:00,84.47,84.52,84.36,84.44,254498.0,74.9828,75.0272,74.8852,74.9562,254498.0
2019-11-14 15:00:00,84.44,84.51,84.4,84.47,232925.0,74.9562,75.0183,74.9207,74.9828,232925.0
2019-11-14 15:30:00,84.47,84.49,84.32,84.37,628919.0,74.9828,75.0006,74.8497,74.8941,628919.0
2019-11-15 09:30:00,84.68,84.94,84.02,84.52,1077613.0,75.1693,75.4001,74.5834,75.0272,1077613.0
2019-11-15 10:00:00,84.52,84.62,84.16,84.22,463785.0,75.0272,75.116,74.7077,74.7609,463785.0
2019-11-15 10:30:00,84.22,84.34,83.85,84.01,539385.0,74.7609,74.8674,74.4325,74.5745,539385.0
2019-11-15 11:00:00,84.02,84.12,83.92,84.0,324715.0,74.5834,74.6721,74.4946,74.5656,324715.0
2019-11-15 11:30:00,83.99,83.99,83.57,83.74,494885.0,74.5567,74.5567,74.1839,74.3348,494885.0
2019-11-15 12:00:00,83.73,83.88,83.72,83.75,239169.0,74.3259,74.4591,74.3171,74.3437,239169.0
2019-11-15 12:30:00,83.75,83.93,83.73,83.92,200780.0,74.3437,74.5035,74.3259,74.4946,200780.0
2019-11-15 13:00:00,83.92,83.93,83.6,83.6,293235.0,74.4946,74.5035,74.2106,74.2106,293235.0
2019-11-15 13:30:00,83.61,83.66,83.58,83.64,196240.0,74.2194,74.2638,74.1928,74.2461,196240.0
2019-11-15 14:00:00,83.64,83.84,83.57,83.84,294324.0,74.2461,74.4236,74.1839,74.4236,294324.0
2019-11-15 14:30:00,83.84,84.07,83.82,83.97,314234.0,74.4236,74.6278,74.4058,74.539,314234.0
2019-11-15 15:00:00,83.97,84.05,83.9,83.94,269316.0,74.539,74.61,74.4769,74.5124,269316.0
2019-11-15 15:30:00,83.95,84.22,83.9,84.22,969848.0,74.5212,74.7609,74.4769,74.7609,969848.0
2019-11-18 09:30:00,83.92,84.08,83.36,83.39,740414.0,74.4946,74.6366,73.9975,74.0241,740414.0
2019-11-18 10:00:00,83.39,83.63,83.25,83.39,373730.0,74.0241,74.2372,73.8999,74.0241,373730.0
2019-11-18 10:30:00,83.39,83.76,83.36,83.75,450652.0,74.0241,74.3526,73.9975,74.3437,450652.0
2019-11-18 11:00:00,83.75,83.91,83.65,83.83,291747.0,74.3437,74.4857,74.2549,74.4147,291747.0
2019-11-18 11:30:00,83.83,83.88,83.65,83.78,274589.0,74.4147,74.4591,74.2549,74.3703,274589.0
2019-11-18 12:00:00,83.78,83.94,83.74,83.77,260043.0,74.3703,74.5124,74.3348,74.3615,260043.0
2019-11-18 12:30:00,83.78,83.97,83.76,83.84,187681.0,74.3703,74.539,74.3526,74.4236,187681.0
2019-11-18 13:00:00,83.83,83.94,83.81,83.88,184875.0,74.4147,74.5124,74.397,74.4591,184875.0
2019-11-18 13:30:00,83.88,84.11,83.82,84.02,250979.0,74.4591,74.6633,74.4058,74.5834,250979.0
2019-11-18 14:00:00,84.02,84.08,83.87,84.02,241589.0,74.5834,74.6366,74.4502,74.5834,241589.0
2019-11-18 14:30:00,84.03,84.09,83.96,84.07,312779.0,74.5923,74.6455,74.5301,74.6278,312779.0
2019-11-18 15:00:00,84.07,84.09,83.78,83.98,348604.0,74.6278,74.6455,74.3703,74.5479,348604.0
2019-11-18 15:30:00,83.98,84.11,83.86,84.02,642372.0,74.5479,74.6633,74.4413,74.5834,642372.0
2019-11-19 09:30:00,84.1,84.28,83.81,84.02,518551.0,74.6544,74.8142,74.397,74.5834,518551.0
2019-11-19 10:00:00,84.03,84.2,83.93,84.01,377492.0,74.5923,74.7432,74.5035,74.5745,377492.0
2019-11-19 10:30:00,84.0,84.1,83.72,83.77,287946.0,74.5656,74.6544,74.3171,74.3615,287946.0
2019-11-19 11:00:00,83.76,83.95,83.71,83.92,206905.0,74.3526,74.5212,74.3082,74.4946,206905.0
2019-11-19 11:30:00,83.92,83.96,83.81,83.95,256088.0,74.4946,74.5301,74.397,74.5212,256088.0
2019-11-19 12:00:00,83.95,84.01,83.67,83.73,222088.0,74.5212,74.5745,74.2727,74.3259,222088.0
2019-11-19 12:30:00,83.73,83.75,83.62,83.69,180447.0,74.3259,74.3437,74.2283,74.2904,180447.0
2019-11-19 13:00:00,83.69,83.72,83.57,83.62,248070.0,74.2904,74.3171,74.1839,74.2283,248070.0
2019-11-19 13:30:00,83.62,83.78,83.61,83.7,257076.0,74.2283,74.3703,74.2194,74.2993,257076.0
2019-11-19 14:00:00,83.7,83.89,83.69,83.84,160476.0,74.2993,74.468,74.2904,74.4236,160476.0
2019-11-19 14:30:00,83.84,83.85,83.72,83.79,185383.0,74.4236,74.4325,74.3171,74.3792,185383.0
2019-11-19 15:00:00,83.78,83.89,83.77,83.84,295314.0,74.3703,74.468,74.3615,74.4236,295314.0
2019-11-19 15:30:00,83.85,83.94,83.6,83.66,833263.0,74.4325,74.5124,74.2106,74.2638,833263.0
2019-11-20 09:30:00,83.53,84.43,83.43,84.42,659792.0,74.1484,74.9473,74.0596,74.9385,659792.0
2019-11-20 10:00:00,84.42,84.49,84.26,84.32,320468.0,74.9385,75.0006,74.7964,74.8497,320468.0
2019-11-20 10:30:00,84.33,84.42,84.07,84.08,310666.0,74.8586,74.9385,74.6278,74.6366,310666.0
2019-11-20 11:00:00,84.08,84.13,83.91,84.06,234397.0,74.6366,74.681,74.4857,74.6189,234397.0
2019-11-20 11:30:00,84.06,84.07,83.82,83.85,184048.0,74.6189,74.6278,74.4058,74.4325,184048.0
2019-11-20 12:00:00,83.86,83.88,83.62,83.62,197336.0,74.4413,74.4591,74.2283,74.2283,197336.0
2019-11-20 12:30:00,83.63,83.79,83.43,83.52,316731.0,74.2372,74.3792,74.0596,74.1395,316731.0
2019-11-20 13:00:00,83.53,83.54,83.14,83.19,259952.0,74.1484,74.1573,73.8022,73.8466,259952.0
2019-11-20 13:30:00,83.21,83.22,83.03,83.08,229332.0,73.8644,73.8732,73.7046,73.749,229332.0
2019-11-20 14:00:00,83.08,83.31,82.98,83.25,333652.0,73.749,73.9531,73.6602,73.8999,333652.0
2019-11-20 14:30:00,83.26,83.41,83.21,83.35,275230.0,73.9087,74.0419,73.8644,73.9886,275230.0
2019-11-20 15:00:00,83.36,83.45,83.28,83.3,234148.0,73.9975,74.0774,73.9265,73.9442,234148.0
2019-11-20 15:30:00,83.3,83.63,83.27,83.6,710487.0,73.9442,74.2372,73.9176,74.2106,710487.0
2019-11-21 09:30:00,83.75,84.04,83.33,83.43,794280.0,74.3437,74.6011,73.9709,74.0596,794280.0
2019-11-21 10:00:00,83.42,83.43,82.98,83.01,441678.0,74.0508,74.0596,73.6602,73.6868,441678.0
2019-11-21 10:30:00,83.0,83.07,82.62,82.81,563743.0,73.6779,73.7401,73.3406,73.5093,563743.0
2019-11-21 11:00:00,82.81,82.95,82.63,82.64,397738.0,73.5093,73.6336,73.3495,73.3584,397738.0
2019-11-21 11:30:00,82.64,82.65,82.25,82.28,475322.0,73.3584,73.3672,73.0122,73.0388,475322.0
2019-11-21 12:00:00,82.29,82.34,81.76,81.83,786941.0,73.0477,73.0921,72.5772,72.6393,786941.0
2019-11-21 12:30:00,81.84,82.2,81.84,82.17,561951.0,72.6482,72.9678,72.6482,72.9412,561951.0
2019-11-21 13:00:00,82.17,82.36,82.12,82.3,302952.0,72.9412,73.1098,72.8968,73.0566,302952.0
2019-11-21 13:30:00,82.3,82.36,82.15,82.31,228323.0,73.0566,73.1098,72.9234,73.0654,228323.0
2019-11-21 14:00:00,82.32,82.47,82.21,82.41,216691.0,73.0743,73.2075,72.9767,73.1542,216691.0
2019-11-21 14:30:00,82.42,82.56,82.39,82.4,258873.0,73.1631,73.2874,73.1365,73.1453,258873.0
2019-11-21 15:00:00,82.39,82.52,82.38,82.45,231662.0,73.1365,73.2518,73.1276,73.1897,231662.0
2019-11-21 15:30:00,82.45,82.47,82.26,82.28,808394.0,73.1897,73.2075,73.0211,73.0388,808394.0
2019-11-22 09:30:00,82.69,83.3,82.66,83.05,819382.0,73.4028,73.9442,73.3761,73.7223,819382.0
2019-11-22 10:00:00,83.05,83.39,83.04,83.19,504070.0,73.7223,74.0241,73.7134,73.8466,504070.0
2019-11-22 10:30:00,83.19,83.33,83.02,83.3,340781.0,73.8466,73.9709,73.6957,73.9442,340781.0
2019-11-22 11:00:00,83.3,83.35,83.11,83.25,216755.0,73.9442,73.9886,73.7756,73.8999,216755.0
2019-11-22 11:30:00,83.25,83.27,83.12,83.14,236903.0,73.8999,73.9176,73.7845,73.8022,236903.0
2019-11-22 12:00:00,83.13,83.14,82.97,83.01,176148.0,73.7933,73.8022,73.6513,73.6868,176148.0
2019-11-22 12:30:00,83.0,83.18,82.99,83.06,154945.0,73.6779,73.8377,73.6691,73.7312,154945.0
2019-11-22 13:00:00,83.06,83.12,82.99,83.03,310091.0,73.7312,73.7845,73.6691,73.7046,310091.0
2019-11-22 13:30:00,83.03,83.06,82.94,83.0,121130.0,73.7046,73.7312,73.6247,73.6779,121130.0
2019-11-22 14:00:00,83.0,83.12,82.95,83.0,308473.0,73.6779,73.7845,73.6336,73.6779,308473.0
2019-11-22 14:30:00,83.02,83.06,82.91,83.05,159101.0,73.6957,73.7312,73.598,73.7223,159101.0
2019-11-22 15:00:00,83.05,83.09,82.99,83.09,180225.0,73.7223,73.7578,73.6691,73.7578,180225.0
2019-11-22 15:30:00,83.08,83.16,82.95,83.0,843613.0,73.749,73.82,73.6336,73.6779,843613.0
2019-11-25 09:30:00,83.18,84.0,82.93,83.87,708740.0,73.8377,74.5656,73.6158,74.4502,708740.0
2019-11-25 10:00:00,83.88,83.91,83.26,83.4,436853.0,74.4591,74.4857,73.9087,74.033,436853.0
2019-11-25 10:30:00,83.4,83.65,83.39,83.47,271085.0,74.033,74.2549,74.0241,74.0952,271085.0
2019-11-25 11:00:00,83.47,83.56,83.32,83.42,194062.0,74.0952,74.175,73.962,74.0508,194062.0
2019-11-25 11:30:00,83.43,83.56,83.41,83.44,177907.0,74.0596,74.175,74.0419,74.0685,177907.0
2019-11-25 12:00:00,83.44,83.54,83.41,83.51,175956.0,74.0685,74.1573,74.0419,74.1307,175956.0
2019-11-25 12:30:00,83.52,83.52,83.41,83.48,138279.0,74.1395,74.1395,74.0419,74.104,138279.0
2019-11-25 13:00:00,83.49,83.63,83.48,83.61,143224.0,74.1129,74.2372,74.104,74.2194,143224.0
2019-11-25 13:30:00,83.62,83.68,83.51,83.59,155737.0,74.2283,74.2816,74.1307,74.2017,155737.0
2019-11-25 14:00:00,83.59,83.69,83.56,83.66,314258.0,74.2017,74.2904,74.175,74.2638,314258.0
2019-11-25 14:30:00,83.66,83.68,83.55,83.67,174563.0,74.2638,74.2816,74.1662,74.2727,174563.0
2019-11-25 15:00:00,83.68,83.86,83.66,83.8,247174.0,74.2816,74.4413,74.2638,74.3881,247174.0
2019-11-25 15:30:00,83.8,83.82,83.64,83.76,627564.0,74.3881,74.4058,74.2461,74.3526,627564.0
2019-11-26 09:30:00,84.13,84.61,84.0,84.13,718408.0,74.681,75.1071,74.5656,74.681,718408.0
2019-11-26 10:00:00,84.13,84.47,84.08,84.44,302420.0,74.681,74.9828,74.6366,74.9562,302420.0
2019-11-26 10:30:00,84.45,84.46,84.23,84.41,243757.0,74.9651,74.974,74.7698,74.9296,243757.0
2019-11-26 11:00:00,84.41,84.43,84.27,84.42,232507.0,74.9296,74.9473,74.8053,74.9385,232507.0
2019-11-26 11:30:00,84.42,84.58,84.29,84.48,364583.0,74.9385,75.0805,74.8231,74.9917,364583.0
2019-11-26 12:00:00,84.48,84.63,84.42,84.5,217431.0,74.9917,75.1249,74.9385,75.0095,217431.0
2019-11-26 12:30:00,84.51,84.51,84.36,84.44,158012.0,75.0183,75.0183,74.8852,74.9562,158012.0
2019-11-26 13:00:00,84.45,84.51,84.38,84.51,138459.0,74.9651,75.0183,74.9029,75.0183,138459.0
2019-11-26 13:30:00,84.51,84.51,84.34,84.4,164362.0,75.0183,75.0183,74.8674,74.9207,164362.0
2019-11-26 14:00:00,84.4,84.56,84.39,84.54,223093.0,74.9207,75.0627,74.9118,75.045,223093.0
2019-11-26 14:30:00,84.54,84.64,84.4,84.63,246848.0,75.045,75.1337,74.9207,75.1249,246848.0
2019-11-26 15:00:00,84.62,84.65,84.49,84.56,357900.0,75.116,75.1426,75.0006,75.0627,357900.0
2019-11-26 15:30:00,84.56,84.61,84.49,84.55,910363.0,75.0627,75.1071,75.0006,75.0539,910363.0
2019-11-27 09:30:00,84.8,85.17,84.42,84.76,901136.0,75.2758,75.6042,74.9385,75.2403,901136.0
2019-11-27 10:00:00,84.76,85.06,84.62,84.98,321579.0,75.2403,75.5066,75.116,75.4356,321579.0
2019-11-27 10:30:00,84.98,85.52,84.95,85.32,488809.0,75.4356,75.9149,75.4089,75.7374,488809.0
2019-11-27 11:00:00,85.31,85.58,85.25,85.58,312506.0,75.7285,75.9682,75.6752,75.9682,312506.0
2019-11-27 11:30:00,85.57,85.74,85.54,85.73,366926.0,75.9593,76.1102,75.9327,76.1013,366926.0
2019-11-27 12:00:00,85.73,85.76,85.51,85.63,302963.0,76.1013,76.128,75.906,76.0126,302963.0
2019-11-27 12:30:00,85.62,85.65,85.44,85.48,186929.0,76.0037,76.0303,75.8439,75.8794,186929.0
2019-11-27 13:00:00,85.48,85.57,85.43,85.48,220292.0,75.8794,75.9593,75.835,75.8794,220292.0
2019-11-27 13:30:00,85.48,85.7,85.47,85.66,192886.0,75.8794,76.0747,75.8705,76.0392,192886.0
2019-11-27 14:00:00,85.66,85.72,85.54,85.69,220966.0,76.0392,76.0924,75.9327,76.0658,220966.0
2019-11-27 14:30:00,85.69,85.7,85.56,85.62,189960.0,76.0658,76.0747,75.9504,76.0037,189960.0
2019-11-27 15:00:00,85.61,85.75,85.56,85.7,248100.0,75.9948,76.1191,75.9504,76.0747,248100.0
2019-11-27 15:30:00,85.7,85.81,85.68,85.74,812685.0,76.0747,76.1723,76.0569,76.1102,812685.0
2019-11-29 09:30:00,85.91,86.73,85.82,85.93,672775.0,76.2611,76.989,76.1812,76.2789,672775.0
2019-11-29 10:00:00,85.93,86.19,85.89,86.05,375800.0,76.2789,76.5097,76.2434,76.3854,375800.0
2019-11-29 10:30:00,86.05,86.05,85.52,85.66,355311.0,76.3854,76.3854,75.9149,76.0392,355311.0
2019-11-29 11:00:00,85.67,85.82,85.55,85.61,225274.0,76.0481,76.1812,75.9415,75.9948,225274.0
2019-11-29 11:30:00,85.61,85.79,85.41,85.56,262474.0,75.9948,76.1546,75.8173,75.9504,262474.0
2019-11-29 12:00:00,85.56,85.57,85.37,85.42,285757.0,75.9504,75.9593,75.7818,75.8261,285757.0
2019-11-29 12:30:00,85.42,85.48,85.25,85.44,533122.0,75.8261,75.8794,75.6752,75.8439,533122.0
2019-12-02 09:30:00,85.38,85.77,84.58,84.68,729915.0,75.7906,76.1368,75.0805,75.1693,729915.0
2019-12-02 10:00:00,84.68,84.71,84.3,84.63,542034.0,75.1693,75.1959,74.8319,75.1249,542034.0
2019-12-02 10:30:00,84.63,84.64,83.93,84.05,474862.0,75.1249,75.1337,74.5035,74.61,474862.0
2019-12-02 11:00:00,84.05,84.32,83.82,84.26,414505.0,74.61,74.8497,74.4058,74.7964,414505.0
2019-12-02 11:30:00,84.25,84.4,84.05,84.33,237087.0,74.7875,74.9207,74.61,74.8586,237087.0
2019-12-02 12:00:00,84.33,84.43,84.1,84.2,211838.0,74.8586,74.9473,74.6544,74.7432,211838.0
2019-12-02 12:30:00,84.2,84.27,84.12,84.18,142728.0,74.7432,74.8053,74.6721,74.7254,142728.0
2019-12-02 13:00:00,84.17,84.45,84.15,84.44,161950.0,74.7165,74.9651,74.6988,74.9562,161950.0
2019-12-02 13:30:00,84.44,84.44,84.26,84.35,170563.0,74.9562,74.9562,74.7964,74.8763,170563.0
2019-12-02 14:00:00,84.35,84.63,84.33,84.53,203196.0,74.8763,75.1249,74.8586,75.0361,203196.0
2019-12-02 14:30:00,84.54,84.59,84.43,84.5,194464.0,75.045,75.0894,74.9473,75.0095,194464.0
2019-12-02 15:00:00,84.5,84.56,84.33,84.53,265391.0,75.0095,75.0627,74.8586,75.0361,265391.0
2019-12-02 15:30:00,84.53,84.81,84.44,84.58,804210.0,75.0361,75.2847,74.9562,75.0805,804210.0
2019-12-03 09:30:00,84.03,84.69,83.98,84.01,858412.0,74.5923,75.1781,74.5479,74.5745,858412.0
2019-12-03 10:00:00,84.01,84.2,83.82,84.03,427906.0,74.5745,74.7432,74.4058,74.5923,427906.0
2019-12-03 10:30:00,84.02,84.32,83.97,84.12,322015.0,74.5834,74.8497,74.539,74.6721,322015.0
2019-12-03 11:00:00,84.12,84.22,83.97,84.06,238639.0,74.6721,74.7609,74.539,74.6189,238639.0
2019-12-03 11:30:00,84.06,84.4,84.05,84.19,205604.0,74.6189,74.9207,74.61,74.7343,205604.0
2019-12-03 12:00:00,84.19,84.42,84.18,84.41,152990.0,74.7343,74.9385,74.7254,74.9296,152990.0
2019-12-03 12:30:00,84.4,84.5,84.34,84.39,163848.0,74.9207,75.0095,74.8674,74.9118,163848.0
2019-12-03 13:00:00,84.39,84.54,84.37,84.52,155635.0,74.9118,75.045,74.8941,75.0272,155635.0
2019-12-03 13:30:00,84.52,84.83,84.51,84.69,243110.0,75.0272,75.3024,75.0183,75.1781,243110.0
2019-12-03 14:00:00,84.69,84.74,84.56,84.57,163181.0,75.1781,75.2225,75.0627,75.0716,163181.0
2019-12-03 14:30:00,84.58,84.66,84.53,84.64,156946.0,75.0805,75.1515,75.0361,75.1337,156946.0
2019-12-03 15:00:00,84.66,84.88,84.59,84.84,202924.0,75.1515,75.3468,75.0894,75.3113,202924.0
2019-12-03 15:30:00,84.85,85.0,84.68,84.83,655974.0,75.3202,75.4533,75.1693,75.3024,655974.0
2019-12-04 09:30:00,84.96,85.22,84.7,84.98,584372.0,75.4178,75.6486,75.187,75.4356,584372.0
2019-12-04 10:00:00,84.98,85.05,84.84,84.86,407507.0,75.4356,75.4977,75.3113,75.329,407507.0
2019-12-04 10:30:00,84.85,85.42,84.82,85.36,345055.0,75.3202,75.8261,75.2935,75.7729,345055.0
2019-12-04 11:00:00,85.36,85.43,85.15,85.4,314259.0,75.7729,75.835,75.5865,75.8084,314259.0
2019-12-04 11:30:00,85.41,85.46,85.19,85.22,269440.0,75.8173,75.8616,75.622,75.6486,269440.0
2019-12-04 12:00:00,85.21,85.25,85.06,85.09,304441.0,75.6397,75.6752,75.5066,75.5332,304441.0
2019-12-04 12:30:00,85.09,85.32,85.07,85.31,200171.0,75.5332,75.7374,75.5154,75.7285,200171.0
2019-12-04 13:00:00,85.31,85.33,85.1,85.15,214468.0,75.7285,75.7462,75.5421,75.5865,214468.0
2019-12-04 13:30:00,85.14,85.36,85.14,85.21,222931.0,75.5776,75.7729,75.5776,75.6397,222931.0
2019-12-04 14:00:00,85.22,85.36,85.18,85.32,194570.0,75.6486,75.7729,75.6131,75.7374,194570.0
2019-12-04 14:30:00,85.32,85.35,85.2,85.31,240693.0,75.7374,75.764,75.6308,75.7285,240693.0
2019-12-04 15:00:00,85.31,85.4,85.24,85.34,253971.0,75.7285,75.8084,75.6664,75.7551,253971.0
2019-12-04 15:30:00,85.34,85.54,85.34,85.4,688135.0,75.7551,75.9327,75.7551,75.8084,688135.0
2019-12-05 09:30:00,85.46,85.49,84.99,85.29,394616.0,75.8616,75.8883,75.4444,75.7107,394616.0
2019-12-05 10:00:00,85.29,85.32,84.66,84.84,286297.0,75.7107,75.7374,75.1515,75.3113,286297.0
2019-12-05 10:30:00,84.84,85.14,84.77,84.97,264209.0,75.3113,75.5776,75.2491,75.4267,264209.0
2019-12-05 11:00:00,84.97,85.02,84.74,84.8,196309.0,75.4267,75.4711,75.2225,75.2758,196309.0
2019-12-05 11:30:00,84.8,84.8,84.46,84.51,270275.0,75.2758,75.2758,74.974,75.0183,270275.0
2019-12-05 12:00:00,84.51,84.52,84.39,84.4,172271.0,75.0183,75.0272,74.9118,74.9207,172271.0
2019-12-05 12:30:00,84.4,84.5,84.32,84.45,201480.0,74.9207,75.0095,74.8497,74.9651,201480.0
2019-12-05 13:00:00,84.45,84.54,84.4,84.48,162141.0,74.9651,75.045,74.9207,74.9917,162141.0
2019-12-05 13:30:00,84.48,84.56,84.43,84.46,205124.0,74.9917,75.0627,74.9473,74.974,205124.0
2019-12-05 14:00:00,84.45,84.57,84.43,84.54,156586.0,74.9651,75.0716,74.9473,75.045,156586.0
2019-12-05 14:30:00,84.54,84.6,84.32,84.42,312755.0,75.045,75.0982,74.8497,74.9385,312755.0
2019-12-05 15:00:00,84.43,84.53,84.4,84.5,243665.0,74.9473,75.0361,74.9207,75.0095,243665.0
2019-12-05 15:30:00,84.5,84.67,84.4,84.46,705020.0,75.0095,75.1604,74.9207,74.974,705020.0
2019-12-06 09:30:00,85.03,85.89,85.03,85.77,826528.0,75.4799,76.2434,75.4799,76.1368,826528.0
2019-12-06 10:00:00,85.75,86.17,85.74,86.17,634889.0,76.1191,76.4919,76.1102,76.4919,634889.0
2019-12-06 10:30:00,86.17,86.44,86.11,86.38,520927.0,76.4919,76.7316,76.4386,76.6783,520927.0
2019-12-06 11:00:00,86.38,86.41,86.17,86.22,497245.0,76.6783,76.7049,76.4919,76.5363,497245.0
2019-12-06 11:30:00,86.21,86.31,86.08,86.2,342992.0,76.5274,76.6162,76.412,76.5185,342992.0
2019-12-06 12:00:00,86.19,86.24,86.14,86.19,416890.0,76.5097,76.554,76.4653,76.5097,416890.0
2019-12-06 12:30:00,86.18,86.32,86.13,86.27,387075.0,76.5008,76.6251,76.4564,76.5807,387075.0
2019-12-06 13:00:00,86.27,86.33,86.21,86.29,285374.0,76.5807,76.6339,76.5274,76.5984,285374.0
2019-12-06 13:30:00,86.29,86.33,86.21,86.32,230359.0,76.5984,76.6339,76.5274,76.6251,230359.0
2019-12-06 14:00:00,86.31,86.38,86.24,86.37,292133.0,76.6162,76.6783,76.554,76.6694,292133.0
2019-12-06 14:30:00,86.36,86.44,86.32,86.4,328222.0,76.6606,76.7316,76.6251,76.6961,328222.0
2019-12-06 15:00:00,86.41,86.5,86.35,86.5,414594.0,76.7049,76.7848,76.6517,76.7848,414594.0
2019-12-06 15:30:00,86.5,86.53,86.31,86.33,1421495.0,76.7848,76.8115,76.6162,76.6339,1421495.0
2019-12-09 09:30:00,86.31,86.56,85.96,86.34,841718.0,76.6162,76.8381,76.3055,76.6428,841718.0
2019-12-09 10:00:00,86.35,86.42,86.24,86.29,314550.0,76.6517,76.7138,76.554,76.5984,314550.0
2019-12-09 10:30:00,86.29,86.4,86.19,86.4,261942.0,76.5984,76.6961,76.5097,76.6961,261942.0
2019-12-09 11:00:00,86.41,86.49,86.19,86.38,243836.0,76.7049,76.776,76.5097,76.6783,243836.0
2019-12-09 11:30:00,86.38,86.39,86.24,86.34,281149.0,76.6783,76.6872,76.554,76.6428,281149.0
2019-12-09 12:00:00,86.34,86.38,86.26,86.3,192213.0,76.6428,76.6783,76.5718,76.6073,192213.0
2019-12-09 12:30:00,86.31,86.32,86.22,86.32,201509.0,76.6162,76.6251,76.5363,76.6251,201509.0
2019-12-09 13:00:00,86.32,86.6,86.29,86.44,371654.0,76.6251,76.8736,76.5984,76.7316,371654.0
2019-12-09 13:30:00,86.43,86.61,86.39,86.6,327405.0,76.7227,76.8825,76.6872,76.8736,327405.0
2019-12-09 14:00:00,86.6,86.63,86.34,86.37,522296.0,76.8736,76.9002,76.6428,76.6694,522296.0
2019-12-09 14:30:00,86.38,86.59,86.31,86.37,303173.0,76.6783,76.8647,76.6162,76.6694,303173.0
2019-12-09 15:00:00,86.36,86.42,86.33,86.38,211844.0,76.6606,76.7138,76.6339,76.6783,211844.0
2019-12-09 15:30:00,86.37,86.39,86.23,86.29,892942.0,76.6694,76.6872,76.5452,76.5984,892942.0
2019-12-10 09:30:00,86.47,87.42,86.45,87.42,1225005.0,76.7582,77.6015,76.7405,77.6015,1225005.0
2019-12-10 10:00:00,87.41,87.47,86.84,86.9,672293.0,77.5926,77.6459,77.0867,77.1399,672293.0
2019-12-10 10:30:00,86.9,86.92,86.33,86.56,557162.0,77.1399,77.1577,76.6339,76.8381,557162.0
2019-12-10 11:00:00,86.56,86.62,86.37,86.47,326576.0,76.8381,76.8914,76.6694,76.7582,326576.0
2019-12-10 11:30:00,86.47,86.57,86.26,86.38,377659.0,76.7582,76.847,76.5718,76.6783,377659.0
2019-12-10 12:00:00,86.38,86.49,86.18,86.18,312870.0,76.6783,76.776,76.5008,76.5008,312870.0
2019-12-10 12:30:00,86.19,86.31,86.12,86.17,379610.0,76.5097,76.6162,76.4475,76.4919,379610.0
2019-12-10 13:00:00,86.17,86.35,86.09,86.31,302214.0,76.4919,76.6517,76.4209,76.6162,302214.0
2019-12-10 13:30:00,86.31,86.31,86.09,86.17,210004.0,76.6162,76.6162,76.4209,76.4919,210004.0
2019-12-10 14:00:00,86.17,86.28,86.1,86.12,198738.0,76.4919,76.5895,76.4298,76.4475,198738.0
2019-12-10 14:30:00,86.12,86.24,86.06,86.23,221727.0,76.4475,76.554,76.3943,76.5452,221727.0
2019-12-10 15:00:00,86.23,86.26,86.07,86.07,260610.0,76.5452,76.5718,76.4031,76.4031,260610.0
2019-12-10 15:30:00,86.07,86.09,85.91,86.06,657735.0,76.4031,76.4209,76.2611,76.3943,657735.0
2019-12-11 09:30:00,86.28,86.33,85.85,86.27,410234.0,76.5895,76.6339,76.2078,76.5807,410234.0
2019-12-11 10:00:00,86.28,86.38,86.21,86.26,229617.0,76.5895,76.6783,76.5274,76.5718,229617.0
2019-12-11 10:30:00,86.26,86.51,86.22,86.5,245000.0,76.5718,76.7937,76.5363,76.7848,245000.0
2019-12-11 11:00:00,86.49,86.86,86.41,86.78,256583.0,76.776,77.1044,76.7049,77.0334,256583.0
2019-12-11 11:30:00,86.78,86.87,86.71,86.73,216627.0,77.0334,77.1133,76.9713,76.989,216627.0
2019-12-11 12:00:00,86.73,86.73,86.53,86.53,166421.0,76.989,76.989,76.8115,76.8115,166421.0
2019-12-11 12:30:00,86.53,86.56,86.42,86.48,128196.0,76.8115,76.8381,76.7138,76.7671,128196.0
2019-12-11 13:00:00,86.48,86.56,86.38,86.56,146344.0,76.7671,76.8381,76.6783,76.8381,146344.0
2019-12-11 13:30:00,86.55,86.55,86.39,86.43,136568.0,76.8292,76.8292,76.6872,76.7227,136568.0
2019-12-11 14:00:00,86.39,86.66,86.35,86.59,217897.0,76.6872,76.9269,76.6517,76.8647,217897.0
2019-12-11 14:30:00,86.59,86.66,86.44,86.63,231066.0,76.8647,76.9269,76.7316,76.9002,231066.0
2019-12-11 15:00:00,86.64,86.68,86.42,86.53,304039.0,76.9091,76.9446,76.7138,76.8115,304039.0
2019-12-11 15:30:00,86.54,86.67,86.39,86.59,634166.0,76.8203,76.9357,76.6872,76.8647,634166.0
2019-12-12 09:30:00,88.0,88.58,87.54,88.58,1823675.0,78.1164,78.6312,77.708,78.6312,1823675.0
2019-12-12 10:00:00,88.58,88.89,88.53,88.84,970324.0,78.6312,78.9064,78.5868,78.862,970324.0
2019-12-12 10:30:00,88.85,88.86,88.4,88.59,551209.0,78.8709,78.8798,78.4714,78.6401,551209.0
2019-12-12 11:00:00,88.58,88.62,88.18,88.18,520431.0,78.6312,78.6667,78.2762,78.2762,520431.0
2019-12-12 11:30:00,88.17,88.38,88.16,88.36,534176.0,78.2673,78.4537,78.2584,78.4359,534176.0
2019-12-12 12:00:00,88.35,88.38,87.96,87.98,454061.0,78.4271,78.4537,78.0809,78.0986,454061.0
2019-12-12 12:30:00,87.98,88.16,87.9,88.03,284546.0,78.0986,78.2584,78.0276,78.143,284546.0
2019-12-12 13:00:00,88.02,88.33,88.01,88.29,443185.0,78.1341,78.4093,78.1252,78.3738,443185.0
2019-12-12 13:30:00,88.29,88.29,88.11,88.23,302043.0,78.3738,78.3738,78.214,78.3205,302043.0
2019-12-12 14:00:00,88.21,88.29,88.12,88.28,302907.0,78.3028,78.3738,78.2229,78.3649,302907.0
2019-12-12 14:30:00,88.27,88.56,88.2,88.3,473498.0,78.356,78.6135,78.2939,78.3827,473498.0
2019-12-12 15:00:00,88.31,88.44,88.29,88.43,421927.0,78.3916,78.507,78.3738,78.4981,421927.0
2019-12-12 15:30:00,88.44,88.44,88.17,88.22,1065679.0,78.507,78.507,78.2673,78.3117,1065679.0
2019-12-13 09:30:00,87.95,88.21,87.58,87.88,715710.0,78.072,78.3028,77.7435,78.0098,715710.0
2019-12-13 10:00:00,87.88,88.33,87.83,88.16,523831.0,78.0098,78.4093,77.9655,78.2584,523831.0
2019-12-13 10:30:00,88.15,88.39,88.02,88.07,433603.0,78.2495,78.4626,78.1341,78.1785,433603.0
2019-12-13 11:00:00,88.07,88.17,87.91,87.95,461492.0,78.1785,78.2673,78.0365,78.072,461492.0
2019-12-13 11:30:00,87.95,88.22,87.93,88.19,283964.0,78.072,78.3117,78.0542,78.285,283964.0
2019-12-13 12:00:00,88.19,88.49,88.19,88.48,425136.0,78.285,78.5513,78.285,78.5425,425136.0
2019-12-13 12:30:00,88.48,88.56,88.36,88.54,248216.0,78.5425,78.6135,78.4359,78.5957,248216.0
2019-12-13 13:00:00,88.55,88.58,88.42,88.46,246194.0,78.6046,78.6312,78.4892,78.5247,246194.0
2019-12-13 13:30:00,88.46,88.54,88.41,88.52,213167.0,78.5247,78.5957,78.4803,78.578,213167.0
2019-12-13 14:00:00,88.52,88.6,88.46,88.56,322716.0,78.578,78.649,78.5247,78.6135,322716.0
2019-12-13 14:30:00,88.56,88.71,88.47,88.7,345852.0,78.6135,78.7466,78.5336,78.7377,345852.0
2019-12-13 15:00:00,88.7,88.79,88.58,88.63,294609.0,78.7377,78.8176,78.6312,78.6756,294609.0
2019-12-13 15:30:00,88.63,88.77,88.54,88.69,686248.0,78.6756,78.7999,78.5957,78.7289,686248.0
2019-12-16 09:30:00,89.21,89.3,88.65,88.86,608801.0,79.1905,79.2704,78.6934,78.8798,608801.0
2019-12-16 10:00:00,88.86,88.88,88.58,88.81,339009.0,78.8798,78.8975,78.6312,78.8354,339009.0
2019-12-16 10:30:00,88.82,88.87,88.71,88.76,237990.0,78.8443,78.8887,78.7466,78.791,237990.0
2019-12-16 11:00:00,88.77,88.79,88.47,88.47,233404.0,78.7999,78.8176,78.5336,78.5336,233404.0
2019-12-16 11:30:00,88.47,88.76,88.43,88.71,250249.0,78.5336,78.791,78.4981,78.7466,250249.0
2019-12-16 12:00:00,88.7,88.81,88.65,88.77,212071.0,78.7377,78.8354,78.6934,78.7999,212071.0
2019-12-16 12:30:00,88.77,88.86,88.76,88.82,173589.0,78.7999,78.8798,78.791,78.8443,173589.0
2019-12-16 13:00:00,88.83,88.89,88.77,88.88,157129.0,78.8531,78.9064,78.7999,78.8975,157129.0
2019-12-16 13:30:00,88.88,88.99,88.86,88.97,197871.0,78.8975,78.9952,78.8798,78.9774,197871.0
2019-12-16 14:00:00,88.97,89.0,88.88,88.95,231251.0,78.9774,79.0041,78.8975,78.9597,231251.0
2019-12-16 14:30:00,88.94,89.04,88.91,88.97,231726.0,78.9508,79.0396,78.9242,78.9774,231726.0
2019-12-16 15:00:00,88.97,89.02,88.91,89.0,359634.0,78.9774,79.0218,78.9242,79.0041,359634.0
2019-12-16 15:30:00,89.0,89.03,88.74,88.76,735921.0,79.0041,79.0307,78.7733,78.791,735921.0
2019-12-17 09:30:00,88.85,88.97,88.22,88.34,700160.0,78.8709,78.9774,78.3117,78.4182,700160.0
2019-12-17 10:00:00,88.34,88.62,88.24,88.53,406238.0,78.4182,78.6667,78.3294,78.5868,406238.0
2019-12-17 10:30:00,88.52,88.64,88.4,88.43,318746.0,78.578,78.6845,78.4714,78.4981,318746.0
2019-12-17 11:00:00,88.43,88.46,88.2,88.31,296433.0,78.4981,78.5247,78.2939,78.3916,296433.0
2019-12-17 11:30:00,88.32,88.36,88.05,88.05,294237.0,78.4004,78.4359,78.1608,78.1608,294237.0
2019-12-17 12:00:00,88.05,88.15,87.76,87.81,544969.0,78.1608,78.2495,77.9033,77.9477,544969.0
2019-12-17 12:30:00,87.81,87.87,87.66,87.81,350226.0,77.9477,78.001,77.8146,77.9477,350226.0
2019-12-17 13:00:00,87.83,87.83,87.49,87.5,324910.0,77.9655,77.9655,77.6636,77.6725,324910.0
2019-12-17 13:30:00,87.5,87.7,87.47,87.69,252177.0,77.6725,77.8501,77.6459,77.8412,252177.0
2019-12-17 14:00:00,87.7,87.83,87.65,87.79,280512.0,77.8501,77.9655,77.8057,77.93,280512.0
2019-12-17 14:30:00,87.79,87.96,87.68,87.95,377221.0,77.93,78.0809,77.8323,78.072,377221.0
2019-12-17 15:00:00,87.95,87.97,87.84,87.88,345536.0,78.072,78.0897,77.9743,78.0098,345536.0
2019-12-17 15:30:00,87.88,88.15,87.87,88.15,914505.0,78.0098,78.2495,78.001,78.2495,914505.0
2019-12-18 09:30:00,88.41,88.85,88.2,88.36,718401.0,78.4803,78.8709,78.2939,78.4359,718401.0
2019-12-18 10:00:00,88.34,88.34,87.81,88.03,303616.0,78.4182,78.4182,77.9477,78.143,303616.0
2019-12-18 10:30:00,88.02,88.23,87.95,87.95,276558.0,78.1341,78.3205,78.072,78.072,276558.0
2019-12-18 11:00:00,87.95,88.08,87.82,88.04,225118.0,78.072,78.1874,77.9566,78.1519,225118.0
2019-12-18 11:30:00,88.03,88.22,87.94,88.17,256429.0,78.143,78.3117,78.0631,78.2673,256429.0
2019-12-18 12:00:00,88.19,88.27,88.13,88.14,194982.0,78.285,78.356,78.2318,78.2406,194982.0
2019-12-18 12:30:00,88.14,88.2,88.09,88.11,183212.0,78.2406,78.2939,78.1963,78.214,183212.0
2019-12-18 13:00:00,88.1,88.18,87.97,87.97,189936.0,78.2051,78.2762,78.0897,78.0897,189936.0
2019-12-18 13:30:00,87.97,88.06,87.94,87.95,154403.0,78.0897,78.1696,78.0631,78.072,154403.0
2019-12-18 14:00:00,87.96,88.01,87.89,87.99,172168.0,78.0809,78.1252,78.0187,78.1075,172168.0
2019-12-18 14:30:00,88.0,88.13,87.98,88.11,221529.0,78.1164,78.2318,78.0986,78.214,221529.0
2019-12-18 15:00:00,88.1,88.24,88.1,88.2,263067.0,78.2051,78.3294,78.2051,78.2939,263067.0
2019-12-18 15:30:00,88.2,88.21,87.97,87.99,692485.0,78.2939,78.3028,78.0897,78.1075,692485.0
2019-12-19 09:30:00,87.81,88.14,87.58,87.89,554206.0,77.9477,78.2406,77.7435,78.0187,554206.0
2019-12-19 10:00:00,87.9,88.07,87.8,88.05,311396.0,78.0276,78.1785,77.9388,78.1608,311396.0
2019-12-19 10:30:00,88.06,88.15,87.94,88.05,274722.0,78.1696,78.2495,78.0631,78.1608,274722.0
2019-12-19 11:00:00,88.05,88.26,87.97,88.25,209245.0,78.1608,78.3472,78.0897,78.3383,209245.0
2019-12-19 11:30:00,88.25,88.49,88.24,88.49,216847.0,78.3383,78.5513,78.3294,78.5513,216847.0
2019-12-19 12:00:00,88.49,88.59,88.39,88.4,213582.0,78.5513,78.6401,78.4626,78.4714,213582.0
2019-12-19 12:30:00,88.4,88.44,88.35,88.37,133716.0,78.4714,78.507,78.4271,78.4448,133716.0
2019-12-19 13:00:00,88.37,88.5,88.37,88.45,202287.0,78.4448,78.5602,78.4448,78.5158,202287.0
2019-12-19 13:30:00,88.45,88.49,88.42,88.45,134369.0,78.5158,78.5513,78.4892,78.5158,134369.0
2019-12-19 14:00:00,88.45,88.54,88.43,88.43,139411.0,78.5158,78.5957,78.4981,78.4981,139411.0
2019-12-19 14:30:00,88.43,88.53,88.43,88.5,149080.0,78.4981,78.5868,78.4981,78.5602,149080.0
2019-12-19 15:00:00,88.51,88.54,88.48,88.51,228999.0,78.5691,78.5957,78.5425,78.5691,228999.0
2019-12-19 15:30:00,88.5,88.55,88.45,88.49,762443.0,78.5602,78.6046,78.5158,78.5513,762443.0
2019-12-20 09:30:00,88.88,89.0,88.27,88.4,2053612.0,78.8975,79.0041,78.356,78.4714,2053612.0
2019-12-20 10:00:00,88.4,88.43,88.2,88.38,334199.0,78.4714,78.4981,78.2939,78.4537,334199.0
2019-12-20 10:30:00,88.39,88.4,88.13,88.17,270694.0,78.4626,78.4714,78.2318,78.2673,270694.0
2019-12-20 11:00:00,88.16,88.2,88.05,88.08,213854.0,78.2584,78.2939,78.1608,78.1874,213854.0
2019-12-20 11:30:00,88.08,88.13,88.0,88.01,316941.0,78.1874,78.2318,78.1164,78.1252,316941.0
2019-12-20 12:00:00,88.01,88.08,87.95,88.02,488957.0,78.1252,78.1874,78.072,78.1341,488957.0
2019-12-20 12:30:00,88.03,88.14,88.02,88.04,345555.0,78.143,78.2406,78.1341,78.1519,345555.0
2019-12-20 13:00:00,88.04,88.16,88.0,88.06,317748.0,78.1519,78.2584,78.1164,78.1696,317748.0
2019-12-20 13:30:00,88.06,88.11,87.96,88.0,206693.0,78.1696,78.214,78.0809,78.1164,206693.0
2019-12-20 14:00:00,88.0,88.12,87.89,88.12,205059.0,78.1164,78.2229,78.0187,78.2229,205059.0
2019-12-20 14:30:00,88.12,88.32,88.07,88.31,301862.0,78.2229,78.4004,78.1785,78.3916,301862.0
2019-12-20 15:00:00,88.31,88.47,88.2,88.38,489269.0,78.3916,78.5336,78.2939,78.4537,489269.0
2019-12-20 15:30:00,88.38,88.63,88.26,88.47,1430048.0,78.4537,78.6756,78.3472,78.5336,1430048.0
2019-12-23 09:30:00,88.71,88.85,88.53,88.64,550936.0,78.7466,78.8709,78.5868,78.6845,550936.0
2019-12-23 10:00:00,88.66,88.69,88.45,88.49,256418.0,78.7022,78.7289,78.5158,78.5513,256418.0
2019-12-23 10:30:00,88.48,88.53,88.17,88.29,284731.0,78.5425,78.5868,78.2673,78.3738,284731.0
2019-12-23 11:00:00,88.29,88.44,88.22,88.38,246983.0,78.3738,78.507,78.3117,78.4537,246983.0
2019-12-23 11:30:00,88.39,88.39,88.25,88.38,157162.0,78.4626,78.4626,78.3383,78.4537,157162.0
2019-12-23 12:00:00,88.37,88.49,88.3,88.45,180823.0,78.4448,78.5513,78.3827,78.5158,180823.0
2019-12-23 12:30:00,88.45,88.56,88.44,88.53,134711.0,78.5158,78.6135,78.507,78.5868,134711.0
2019-12-23 13:00:00,88.55,88.58,88.51,88.54,151992.0,78.6046,78.6312,78.5691,78.5957,151992.0
2019-12-23 13:30:00,88.55,88.57,88.48,88.52,148819.0,78.6046,78.6224,78.5425,78.578,148819.0
2019-12-23 14:00:00,88.52,88.61,88.51,88.58,140251.0,78.578,78.6579,78.5691,78.6312,140251.0
2019-12-23 14:30:00,88.58,88.63,88.5,88.52,202778.0,78.6312,78.6756,78.5602,78.578,202778.0
2019-12-23 15:00:00,88.52,88.59,88.5,88.51,193579.0,78.578,78.6401,78.5602,78.5691,193579.0
2019-12-23 15:30:00,88.5,88.53,88.2,88.22,367032.0,78.5602,78.5868,78.2939,78.3117,367032.0
2019-12-24 09:30:00,88.16,88.3,88.0,88.23,366006.0,78.2584,78.3827,78.1164,78.3205,366006.0
2019-12-24 10:00:00,88.24,88.42,88.18,88.42,179924.0,78.3294,78.4892,78.2762,78.4892,179924.0
2019-12-24 10:30:00,88.41,88.47,88.31,88.34,162957.0,78.4803,78.5336,78.3916,78.4182,162957.0
2019-12-24 11:00:00,88.34,88.42,88.3,88.4,125886.0,78.4182,78.4892,78.3827,78.4714,125886.0
2019-12-24 11:30:00,88.4,88.42,88.32,88.39,118239.0,78.4714,78.4892,78.4004,78.4626,118239.0
2019-12-24 12:00:00,88.39,88.52,88.33,88.5,130601.0,78.4626,78.578,78.4093,78.5602,130601.0
2019-12-24 12:30:00,88.51,88.6,88.43,88.52,259016.0,78.5691,78.649,78.4981,78.578,259016.0
2019-12-26 09:30:00,88.47,88.76,88.13,88.18,331470.0,78.5336,78.791,78.2318,78.2762,331470.0
2019-12-26 10:00:00,88.18,88.2,87.93,88.05,324850.0,78.2762,78.2939,78.0542,78.1608,324850.0
2019-12-26 10:30:00,88.06,88.13,87.95,88.08,214128.0,78.1696,78.2318,78.072,78.1874,214128.0
2019-12-26 11:00:00,88.08,88.12,87.99,88.05,224183.0,78.1874,78.2229,78.1075,78.1608,224183.0
2019-12-26 11:30:00,88.06,88.07,87.88,87.94,201630.0,78.1696,78.1785,78.0098,78.0631,201630.0
2019-12-26 12:00:00,87.94,88.2,87.92,88.18,234458.0,78.0631,78.2939,78.0454,78.2762,234458.0
2019-12-26 12:30:00,88.19,88.24,88.12,88.21,134893.0,78.285,78.3294,78.2229,78.3028,134893.0
2019-12-26 13:00:00,88.21,88.3,88.21,88.25,133448.0,78.3028,78.3827,78.3028,78.3383,133448.0
2019-12-26 13:30:00,88.25,88.26,88.12,88.14,93834.0,78.3383,78.3472,78.2229,78.2406,93834.0
2019-12-26 14:00:00,88.14,88.14,87.9,87.9,223911.0,78.2406,78.2406,78.0276,78.0276,223911.0
2019-12-26 14:30:00,87.91,87.92,87.79,87.85,179804.0,78.0365,78.0454,77.93,77.9832,179804.0
2019-12-26 15:00:00,87.85,87.92,87.82,87.88,237857.0,77.9832,78.0454,77.9566,78.0098,237857.0
2019-12-26 15:30:00,87.88,88.08,87.8,88.08,621381.0,78.0098,78.1874,77.9388,78.1874,621381.0
2019-12-27 09:30:00,88.09,88.46,87.71,87.72,512222.0,78.1963,78.5247,77.8589,77.8678,512222.0
2019-12-27 10:00:00,87.73,87.9,87.69,87.84,297667.0,77.8767,78.0276,77.8412,77.9743,297667.0
2019-12-27 10:30:00,87.85,88.02,87.77,88.0,231079.0,77.9832,78.1341,77.9122,78.1164,231079.0
2019-12-27 11:00:00,88.0,88.1,87.96,88.08,167349.0,78.1164,78.2051,78.0809,78.1874,167349.0
2019-12-27 11:30:00,88.07,88.15,88.05,88.11,180442.0,78.1785,78.2495,78.1608,78.214,180442.0
2019-12-27 12:00:00,88.1,88.21,88.1,88.2,177031.0,78.2051,78.3028,78.2051,78.2939,177031.0
2019-12-27 12:30:00,88.2,88.29,88.19,88.29,158154.0,78.2939,78.3738,78.285,78.3738,158154.0
2019-12-27 13:00:00,88.29,88.34,88.24,88.28,140204.0,78.3738,78.4182,78.3294,78.3649,140204.0
2019-12-27 13:30:00,88.27,88.29,88.12,88.17,126825.0,78.356,78.3738,78.2229,78.2673,126825.0
2019-12-27 14:00:00,88.17,88.29,88.16,88.2,132010.0,78.2673,78.3738,78.2584,78.2939,132010.0
2019-12-27 14:30:00,88.2,88.26,88.14,88.16,187608.0,78.2939,78.3472,78.2406,78.2584,187608.0
2019-12-27 15:00:00,88.15,88.31,88.15,88.25,287172.0,78.2495,78.3916,78.2495,78.3383,287172.0
2019-12-27 15:30:00,88.25,88.33,88.06,88.13,432207.0,78.3383,78.4093,78.1696,78.2318,432207.0
2019-12-30 09:30:00,88.01,88.2,87.3,87.36,457128.0,78.1252,78.2939,77.495,77.5483,457128.0
2019-12-30 10:00:00,87.36,87.49,87.1,87.18,437200.0,77.5483,77.6636,77.3175,77.3885,437200.0
2019-12-30 10:30:00,87.17,87.49,87.06,87.47,223453.0,77.3796,77.6636,77.2819,77.6459,223453.0
2019-12-30 11:00:00,87.47,87.49,87.28,87.48,234608.0,77.6459,77.6636,77.4772,77.6548,234608.0
2019-12-30 11:30:00,87.48,87.63,87.41,87.62,187650.0,77.6548,77.7879,77.5926,77.779,187650.0
2019-12-30 12:00:00,87.63,87.67,87.56,87.62,163814.0,77.7879,77.8234,77.7258,77.779,163814.0
2019-12-30 12:30:00,87.62,87.69,87.53,87.53,131236.0,77.779,77.8412,77.6992,77.6992,131236.0
2019-12-30 13:00:00,87.54,87.54,87.4,87.46,149523.0,77.708,77.708,77.5838,77.637,149523.0
2019-12-30 13:30:00,87.45,87.51,87.41,87.48,103783.0,77.6281,77.6814,77.5926,77.6548,103783.0
2019-12-30 14:00:00,87.47,87.47,87.25,87.26,143959.0,77.6459,77.6459,77.4506,77.4595,143959.0
2019-12-30 14:30:00,87.26,87.39,87.22,87.39,186646.0,77.4595,77.5749,77.424,77.5749,186646.0
2019-12-30 15:00:00,87.39,87.43,87.35,87.36,169381.0,77.5749,77.6104,77.5394,77.5483,169381.0
2019-12-30 15:30:00,87.37,87.45,87.3,87.43,478312.0,77.5571,77.6281,77.495,77.6104,478312.0
2019-12-31 09:30:00,87.45,87.79,87.31,87.66,239128.0,77.6281,77.93,77.5039,77.8146,239128.0
2019-12-31 10:00:00,87.66,87.76,87.54,87.55,152532.0,77.8146,77.9033,77.708,77.7169,152532.0
2019-12-31 10:30:00,87.55,87.6,87.42,87.53,121274.0,77.7169,77.7613,77.6015,77.6992,121274.0
2019-12-31 11:00:00,87.53,87.7,87.53,87.64,181938.0,77.6992,77.8501,77.6992,77.7968,181938.0
2019-12-31 11:30:00,87.64,87.72,87.56,87.62,155941.0,77.7968,77.8678,77.7258,77.779,155941.0
2019-12-31 12:00:00,87.62,87.62,87.35,87.37,132071.0,77.779,77.779,77.5394,77.5571,132071.0
2019-12-31 12:30:00,87.37,87.46,87.36,87.36,97582.0,77.5571,77.637,77.5483,77.5483,97582.0
2019-12-31 13:00:00,87.36,87.42,87.31,87.31,118241.0,77.5483,77.6015,77.5039,77.5039,118241.0
2019-12-31 13:30:00,87.33,87.4,87.33,87.34,92662.0,77.5216,77.5838,77.5216,77.5305,92662.0
2019-12-31 14:00:00,87.34,87.55,87.33,87.54,142942.0,77.5305,77.7169,77.5216,77.708,142942.0
2019-12-31 14:30:00,87.54,87.59,87.51,87.55,125051.0,77.708,77.7524,77.6814,77.7169,125051.0
2019-12-31 15:00:00,87.54,87.71,87.52,87.69,200503.0,77.708,77.8589,77.6903,77.8412,200503.0
2019-12-31 15:30:00,87.69,87.99,87.69,87.92,685866.0,77.8412,78.1075,77.8412,78.0454,685866.0
2020-01-02 09:30:00,88.12,88.53,88.1,88.15,562300.0,78.2229,78.5868,78.2051,78.2495,562300.0
2020-01-02 10:00:00,88.16,88.33,88.05,88.21,259894.0,78.2584,78.4093,78.1608,78.3028,259894.0
2020-01-02 10:30:00,88.21,88.44,88.2,88.37,350007.0,78.3028,78.507,78.2939,78.4448,350007.0
2020-01-02 11:00:00,88.38,88.63,88.34,88.59,185326.0,78.4537,78.6756,78.4182,78.6401,185326.0
2020-01-02 11:30:00,88.59,88.69,88.45,88.68,279132.0,78.6401,78.7289,78.5158,78.72,279132.0
2020-01-02 12:00:00,88.68,88.69,88.58,88.63,202168.0,78.72,78.7289,78.6312,78.6756,202168.0
2020-01-02 12:30:00,88.63,88.91,88.6,88.89,241554.0,78.6756,78.9242,78.649,78.9064,241554.0
2020-01-02 13:00:00,88.89,88.89,88.79,88.84,184463.0,78.9064,78.9064,78.8176,78.862,184463.0
2020-01-02 13:30:00,88.84,89.11,88.76,89.11,294983.0,78.862,79.1017,78.791,79.1017,294983.0
2020-01-02 14:00:00,89.11,89.17,89.06,89.1,243062.0,79.1017,79.155,79.0573,79.0928,243062.0
2020-01-02 14:30:00,89.09,89.15,89.0,89.08,209837.0,79.0839,79.1372,79.0041,79.0751,209837.0
2020-01-02 15:00:00,89.08,89.1,89.0,89.03,257306.0,79.0751,79.0928,79.0041,79.0307,257306.0
2020-01-02 15:30:00,89.04,89.35,89.0,89.35,1139913.0,79.0396,79.3147,79.0041,79.3147,1139913.0
2020-01-03 09:30:00,88.67,88.92,88.13,88.23,542007.0,78.7111,78.933,78.2318,78.3205,542007.0
2020-01-03 10:00:00,88.22,88.79,88.1,88.75,228530.0,78.3117,78.8176,78.2051,78.7821,228530.0
2020-01-03 10:30:00,88.74,88.82,88.5,88.59,217503.0,78.7733,78.8443,78.5602,78.6401,217503.0
2020-01-03 11:00:00,88.59,88.7,88.34,88.7,286021.0,78.6401,78.7377,78.4182,78.7377,286021.0
2020-01-03 11:30:00,88.7,88.88,88.69,88.76,147147.0,78.7377,78.8975,78.7289,78.791,147147.0
2020-01-03 12:00:00,88.75,89.02,88.74,88.97,182284.0,78.7821,79.0218,78.7733,78.9774,182284.0
2020-01-03 12:30:00,88.96,89.08,88.94,89.05,103741.0,78.9685,79.0751,78.9508,79.0484,103741.0
2020-01-03 13:00:00,89.05,89.1,89.0,89.03,190764.0,79.0484,79.0928,79.0041,79.0307,190764.0
2020-01-03 13:30:00,89.03,89.04,88.66,88.81,200205.0,79.0307,79.0396,78.7022,78.8354,200205.0
2020-01-03 14:00:00,88.79,88.86,88.68,88.8,118164.0,78.8176,78.8798,78.72,78.8265,118164.0
2020-01-03 14:30:00,88.8,88.97,88.75,88.94,138632.0,78.8265,78.9774,78.7821,78.9508,138632.0
2020-01-03 15:00:00,88.94,89.04,88.78,88.81,180345.0,78.9508,79.0396,78.8088,78.8354,180345.0
2020-01-03 15:30:00,88.81,88.93,88.63,88.83,601711.0,78.8354,78.9419,78.6756,78.8531,601711.0
2020-01-06 09:30:00,88.16,88.41,87.93,88.0,434577.0,78.2584,78.4803,78.0542,78.1164,434577.0
2020-01-06 10:00:00,88.0,88.05,87.85,87.95,237135.0,78.1164,78.1608,77.9832,78.072,237135.0
2020-01-06 10:30:00,87.95,88.1,87.77,88.02,286296.0,78.072,78.2051,77.9122,78.1341,286296.0
2020-01-06 11:00:00,88.03,88.05,87.63,87.66,283638.0,78.143,78.1608,77.7879,77.8146,283638.0
2020-01-06 11:30:00,87.66,87.73,87.6,87.72,213423.0,77.8146,77.8767,77.7613,77.8678,213423.0
2020-01-06 12:00:00,87.72,87.74,87.56,87.59,209323.0,77.8678,77.8856,77.7258,77.7524,209323.0
2020-01-06 12:30:00,87.59,87.66,87.47,87.64,198475.0,77.7524,77.8146,77.6459,77.7968,198475.0
2020-01-06 13:00:00,87.62,87.74,87.57,87.63,200865.0,77.779,77.8856,77.7347,77.7879,200865.0
2020-01-06 13:30:00,87.63,87.82,87.62,87.69,190041.0,77.7879,77.9566,77.779,77.8412,190041.0
2020-01-06 14:00:00,87.69,87.85,87.58,87.76,191777.0,77.8412,77.9832,77.7435,77.9033,191777.0
2020-01-06 14:30:00,87.77,87.79,87.7,87.74,154692.0,77.9122,77.93,77.8501,77.8856,154692.0
2020-01-06 15:00:00,87.74,88.0,87.74,87.94,258550.0,77.8856,78.1164,77.8856,78.0631,258550.0
2020-01-06 15:30:00,87.95,88.18,87.92,88.12,777650.0,78.072,78.2762,78.0454,78.2229,777650.0
2020-01-07 09:30:00,87.91,88.03,87.5,87.52,564565.0,78.0365,78.143,77.6725,77.6903,564565.0
2020-01-07 10:00:00,87.53,87.65,87.34,87.48,316841.0,77.6992,77.8057,77.5305,77.6548,316841.0
2020-01-07 10:30:00,87.49,87.53,87.13,87.23,385639.0,77.6636,77.6992,77.3441,77.4329,385639.0
2020-01-07 11:00:00,87.23,87.58,87.2,87.54,257722.0,77.4329,77.7435,77.4062,77.708,257722.0
2020-01-07 11:30:00,87.54,87.54,87.37,87.39,202500.0,77.708,77.708,77.5571,77.5749,202500.0
2020-01-07 12:00:00,87.39,87.49,87.36,87.44,150230.0,77.5749,77.6636,77.5483,77.6193,150230.0
2020-01-07 12:30:00,87.43,87.6,87.38,87.57,146912.0,77.6104,77.7613,77.566,77.7347,146912.0
2020-01-07 13:00:00,87.57,87.67,87.53,87.59,110035.0,77.7347,77.8234,77.6992,77.7524,110035.0
2020-01-07 13:30:00,87.59,87.64,87.47,87.52,104400.0,77.7524,77.7968,77.6459,77.6903,104400.0
2020-01-07 14:00:00,87.52,87.56,87.43,87.55,133212.0,77.6903,77.7258,77.6104,77.7169,133212.0
2020-01-07 14:30:00,87.56,87.61,87.5,87.59,178466.0,77.7258,77.7702,77.6725,77.7524,178466.0
2020-01-07 15:00:00,87.59,87.77,87.54,87.74,178991.0,77.7524,77.9122,77.708,77.8856,178991.0
2020-01-07 15:30:00,87.75,87.87,87.69,87.86,762852.0,77.8944,78.001,77.8412,77.9921,762852.0
2020-01-08 09:30:00,87.91,88.34,87.78,88.19,455398.0,78.0365,78.4182,77.9211,78.285,455398.0
2020-01-08 10:00:00,88.18,88.58,88.17,88.5,460411.0,78.2762,78.6312,78.2673,78.5602,460411.0
2020-01-08 10:30:00,88.49,88.62,88.3,88.58,347005.0,78.5513,78.6667,78.3827,78.6312,347005.0
2020-01-08 11:00:00,88.57,88.85,88.42,88.77,417812.0,78.6224,78.8709,78.4892,78.7999,417812.0
2020-01-08 11:30:00,88.77,89.28,88.68,89.23,747300.0,78.7999,79.2526,78.72,79.2082,747300.0
2020-01-08 12:00:00,89.24,89.26,88.99,89.01,260244.0,79.2171,79.2349,78.9952,79.0129,260244.0
2020-01-08 12:30:00,89.02,89.25,88.94,89.22,227323.0,79.0218,79.226,78.9508,79.1993,227323.0
2020-01-08 13:00:00,89.22,89.33,89.18,89.29,205957.0,79.1993,79.297,79.1638,79.2615,205957.0
2020-01-08 13:30:00,89.3,89.32,89.15,89.21,219532.0,79.2704,79.2881,79.1372,79.1905,219532.0
2020-01-08 14:00:00,89.22,89.28,89.19,89.24,315557.0,79.1993,79.2526,79.1727,79.2171,315557.0
2020-01-08 14:30:00,89.25,89.29,89.15,89.18,226523.0,79.226,79.2615,79.1372,79.1638,226523.0
2020-01-08 15:00:00,89.18,89.35,89.17,89.31,343264.0,79.1638,79.3147,79.155,79.2792,343264.0
2020-01-08 15:30:00,89.32,89.33,88.84,88.89,885603.0,79.2881,79.297,78.862,78.9064,885603.0
2020-01-09 09:30:00,90.25,90.88,90.07,90.82,1805341.0,80.1137,80.6729,79.9539,80.6196,1805341.0
2020-01-09 10:00:00,90.82,91.07,90.74,91.05,867073.0,80.6196,80.8416,80.5486,80.8238,867073.0
2020-01-09 10:30:00,91.04,91.09,90.89,90.96,584507.0,80.8149,80.8593,80.6818,80.7439,584507.0
2020-01-09 11:00:00,90.97,91.03,90.74,90.88,469071.0,80.7528,80.8061,80.5486,80.6729,469071.0
2020-01-09 11:30:00,90.89,91.16,90.85,91.04,508340.0,80.6818,80.9215,80.6463,80.8149,508340.0
2020-01-09 12:00:00,91.04,91.05,90.77,90.88,212737.0,80.8149,80.8238,80.5753,80.6729,212737.0
2020-01-09 12:30:00,90.88,90.88,90.58,90.8,287611.0,80.6729,80.6729,80.4066,80.6019,287611.0
2020-01-09 13:00:00,90.79,90.86,90.69,90.8,278747.0,80.593,80.6552,80.5042,80.6019,278747.0
2020-01-09 13:30:00,90.81,90.81,90.63,90.64,162238.0,80.6108,80.6108,80.451,80.4599,162238.0
2020-01-09 14:00:00,90.64,90.74,90.61,90.71,285248.0,80.4599,80.5486,80.4332,80.522,285248.0
2020-01-09 14:30:00,90.72,90.85,90.68,90.75,422922.0,80.5309,80.6463,80.4954,80.5575,422922.0
2020-01-09 15:00:00,90.75,90.78,90.61,90.63,294975.0,80.5575,80.5841,80.4332,80.451,294975.0
2020-01-09 15:30:00,90.64,90.65,90.48,90.51,897679.0,80.4599,80.4687,80.3178,80.3445,897679.0
2020-01-10 09:30:00,90.8,90.89,89.63,89.77,758575.0,80.6019,80.6818,79.5633,79.6876,758575.0
2020-01-10 10:00:00,89.78,90.0,89.69,89.69,344518.0,79.6965,79.8917,79.6166,79.6166,344518.0
2020-01-10 10:30:00,89.7,90.11,89.66,90.09,625812.0,79.6254,79.9894,79.5899,79.9716,625812.0
2020-01-10 11:00:00,90.09,90.27,90.02,90.2,664114.0,79.9716,80.1314,79.9095,80.0693,664114.0
2020-01-10 11:30:00,90.2,90.25,89.99,90.05,200150.0,80.0693,80.1137,79.8829,79.9361,200150.0
2020-01-10 12:00:00,90.05,90.06,89.83,89.94,191742.0,79.9361,79.945,79.7408,79.8385,191742.0
2020-01-10 12:30:00,89.94,90.1,89.88,90.08,122591.0,79.8385,79.9805,79.7852,79.9628,122591.0
2020-01-10 13:00:00,90.08,90.17,90.05,90.13,249273.0,79.9628,80.0426,79.9361,80.0071,249273.0
2020-01-10 13:30:00,90.13,90.17,89.99,90.03,143641.0,80.0071,80.0426,79.8829,79.9184,143641.0
2020-01-10 14:00:00,90.03,90.08,89.98,89.99,206819.0,79.9184,79.9628,79.874,79.8829,206819.0
2020-01-10 14:30:00,89.99,90.01,89.86,89.94,205922.0,79.8829,79.9006,79.7675,79.8385,205922.0
2020-01-10 15:00:00,89.94,90.04,89.91,90.0,390156.0,79.8385,79.9272,79.8118,79.8917,390156.0
2020-01-10 15:30:00,90.0,90.22,89.86,90.16,1414464.0,79.8917,80.087,79.7675,80.0338,1414464.0
2020-01-13 09:30:00,90.62,91.03,90.21,90.98,681660.0,80.4421,80.8061,80.0782,80.7617,681660.0
2020-01-13 10:00:00,90.99,91.13,90.85,91.12,431317.0,80.7706,80.8948,80.6463,80.8859,431317.0
2020-01-13 10:30:00,91.14,91.34,91.09,91.33,546816.0,80.9037,81.0812,80.8593,81.0724,546816.0
2020-01-13 11:00:00,91.33,91.54,91.26,91.49,546789.0,81.0724,81.2588,81.0102,81.2144,546789.0
2020-01-13 11:30:00,91.48,91.64,91.41,91.64,479490.0,81.2055,81.3475,81.1434,81.3475,479490.0
2020-01-13 12:00:00,91.63,91.72,91.57,91.65,349765.0,81.3387,81.4186,81.2854,81.3564,349765.0
2020-01-13 12:30:00,91.65,91.66,91.55,91.57,184359.0,81.3564,81.3653,81.2677,81.2854,184359.0
2020-01-13 13:00:00,91.57,91.63,91.42,91.52,257519.0,81.2854,81.3387,81.1523,81.241,257519.0
2020-01-13 13:30:00,91.53,91.54,91.25,91.31,217423.0,81.2499,81.2588,81.0013,81.0546,217423.0
2020-01-13 14:00:00,91.3,91.34,91.23,91.28,338699.0,81.0457,81.0812,80.9836,81.028,338699.0
2020-01-13 14:30:00,91.28,91.34,91.21,91.34,244135.0,81.028,81.0812,80.9658,81.0812,244135.0
2020-01-13 15:00:00,91.34,91.4,91.25,91.32,318209.0,81.0812,81.1345,81.0013,81.0635,318209.0
2020-01-13 15:30:00,91.31,91.36,91.06,91.08,666598.0,81.0546,81.099,80.8327,80.8504,666598.0
2020-01-14 09:30:00,91.19,91.33,90.97,91.32,717644.0,80.9481,81.0724,80.7528,81.0635,717644.0
2020-01-14 10:00:00,91.32,91.44,90.99,91.04,416487.0,81.0635,81.17,80.7706,80.8149,416487.0
2020-01-14 10:30:00,91.04,91.19,91.01,91.05,303429.0,80.8149,80.9481,80.7883,80.8238,303429.0
2020-01-14 11:00:00,91.05,91.09,90.86,90.94,196925.0,80.8238,80.8593,80.6552,80.7262,196925.0
2020-01-14 11:30:00,90.95,91.14,90.92,91.11,170334.0,80.735,80.9037,80.7084,80.8771,170334.0
2020-01-14 12:00:00,91.11,91.28,91.08,91.23,336790.0,80.8771,81.028,80.8504,80.9836,336790.0
2020-01-14 12:30:00,91.23,91.28,91.16,91.23,175613.0,80.9836,81.028,80.9215,80.9836,175613.0
2020-01-14 13:00:00,91.23,91.27,91.17,91.23,155646.0,80.9836,81.0191,80.9303,80.9836,155646.0
2020-01-14 13:30:00,91.23,91.23,90.93,91.06,391212.0,80.9836,80.9836,80.7173,80.8327,391212.0
2020-01-14 14:00:00,91.06,91.17,90.91,91.16,309014.0,80.8327,80.9303,80.6995,80.9215,309014.0
2020-01-14 14:30:00,91.16,91.33,91.15,91.27,163995.0,80.9215,81.0724,80.9126,81.0191,163995.0
2020-01-14 15:00:00,91.26,91.28,90.96,91.0,257449.0,81.0102,81.028,80.7439,80.7794,257449.0
2020-01-14 15:30:00,91.0,91.15,90.93,90.99,721049.0,80.7794,80.9126,80.7173,80.7706,721049.0
2020-01-15 09:30:00,90.95,91.89,90.95,91.81,695041.0,80.735,81.5695,80.735,81.4985,695041.0
2020-01-15 10:00:00,91.81,91.98,91.72,91.9,515175.0,81.4985,81.6494,81.4186,81.5783,515175.0
2020-01-15 10:30:00,91.89,92.06,91.83,91.93,305745.0,81.5695,81.7204,81.5162,81.605,305745.0
2020-01-15 11:00:00,91.95,91.95,91.59,91.77,282215.0,81.6227,81.6227,81.3032,81.4629,282215.0
2020-01-15 11:30:00,91.78,91.92,91.74,91.92,251134.0,81.4718,81.5961,81.4363,81.5961,251134.0
2020-01-15 12:00:00,91.91,91.98,91.85,91.94,191817.0,81.5872,81.6494,81.534,81.6139,191817.0
2020-01-15 12:30:00,91.94,92.01,91.87,91.9,376271.0,81.6139,81.676,81.5517,81.5783,376271.0
2020-01-15 13:00:00,91.9,91.99,91.84,91.91,362374.0,81.5783,81.6582,81.5251,81.5872,362374.0
2020-01-15 13:30:00,91.91,92.03,91.84,92.0,338152.0,81.5872,81.6937,81.5251,81.6671,338152.0
2020-01-15 14:00:00,92.0,92.03,91.91,92.0,316745.0,81.6671,81.6937,81.5872,81.6671,316745.0
2020-01-15 14:30:00,92.01,92.01,91.79,91.8,220786.0,81.676,81.676,81.4807,81.4896,220786.0
2020-01-15 15:00:00,91.79,91.81,91.43,91.48,249731.0,81.4807,81.4985,81.1611,81.2055,249731.0
2020-01-15 15:30:00,91.48,91.67,91.34,91.55,622392.0,81.2055,81.3742,81.0812,81.2677,622392.0
2020-01-16 09:30:00,91.99,92.33,91.63,91.92,399861.0,81.6582,81.96,81.3387,81.5961,399861.0
2020-01-16 10:00:00,91.92,92.11,91.88,92.1,214724.0,81.5961,81.7648,81.5606,81.7559,214724.0
2020-01-16 10:30:00,92.11,92.25,92.03,92.18,243547.0,81.7648,81.889,81.6937,81.8269,243547.0
2020-01-16 11:00:00,92.18,92.28,92.01,92.1,173551.0,81.8269,81.9157,81.676,81.7559,173551.0
2020-01-16 11:30:00,92.11,92.3,91.99,92.26,198138.0,81.7648,81.9334,81.6582,81.8979,198138.0
2020-01-16 12:00:00,92.27,92.29,92.18,92.24,129010.0,81.9068,81.9245,81.8269,81.8802,129010.0
2020-01-16 12:30:00,92.25,92.29,92.2,92.29,139983.0,81.889,81.9245,81.8447,81.9245,139983.0
2020-01-16 13:00:00,92.29,92.32,92.21,92.28,137617.0,81.9245,81.9512,81.8535,81.9157,137617.0
2020-01-16 13:30:00,92.28,92.36,92.21,92.36,139154.0,81.9157,81.9867,81.8535,81.9867,139154.0
2020-01-16 14:00:00,92.36,92.41,92.31,92.39,109133.0,81.9867,82.0311,81.9423,82.0133,109133.0
2020-01-16 14:30:00,92.39,92.41,92.26,92.26,248571.0,82.0133,82.0311,81.8979,81.8979,248571.0
2020-01-16 15:00:00,92.27,92.36,92.23,92.3,186741.0,81.9068,81.9867,81.8713,81.9334,186741.0
2020-01-16 15:30:00,92.31,92.61,92.29,92.59,827340.0,81.9423,82.2086,81.9245,82.1908,827340.0
2020-01-17 09:30:00,92.9,93.23,92.8,93.19,975426.0,82.466,82.759,82.3773,82.7235,975426.0
2020-01-17 10:00:00,93.18,93.43,93.07,93.41,327808.0,82.7146,82.9365,82.6169,82.9188,327808.0
2020-01-17 10:30:00,93.41,93.47,93.27,93.44,224793.0,82.9188,82.972,82.7945,82.9454,224793.0
2020-01-17 11:00:00,93.44,93.53,93.23,93.36,320523.0,82.9454,83.0253,82.759,82.8744,320523.0
2020-01-17 11:30:00,93.36,93.6,93.35,93.47,255466.0,82.8744,83.0874,82.8655,82.972,255466.0
2020-01-17 12:00:00,93.48,93.69,93.39,93.69,193948.0,82.9809,83.1673,82.901,83.1673,193948.0
2020-01-17 12:30:00,93.69,93.7,93.59,93.64,218577.0,83.1673,83.1762,83.0785,83.1229,218577.0
2020-01-17 13:00:00,93.65,93.7,93.57,93.69,167052.0,83.1318,83.1762,83.0608,83.1673,167052.0
2020-01-17 13:30:00,93.69,93.75,93.64,93.72,175852.0,83.1673,83.2206,83.1229,83.1939,175852.0
2020-01-17 14:00:00,93.72,93.73,93.59,93.63,253903.0,83.1939,83.2028,83.0785,83.114,253903.0
2020-01-17 14:30:00,93.64,93.65,93.53,93.57,182677.0,83.1229,83.1318,83.0253,83.0608,182677.0
2020-01-17 15:00:00,93.56,93.62,93.4,93.46,263997.0,83.0519,83.1052,82.9099,82.9631,263997.0
2020-01-17 15:30:00,93.47,93.64,93.43,93.61,973901.0,82.972,83.1229,82.9365,83.0963,973901.0
2020-01-21 09:30:00,92.81,93.6,92.62,93.2,983474.0,82.3861,83.0874,82.2175,82.7323,983474.0
2020-01-21 10:00:00,93.21,93.25,93.0,93.21,372148.0,82.7412,82.7767,82.5548,82.7412,372148.0
2020-01-21 10:30:00,93.22,93.31,93.05,93.12,235988.0,82.7501,82.83,82.5992,82.6613,235988.0
2020-01-21 11:00:00,93.12,93.23,93.04,93.18,156834.0,82.6613,82.759,82.5903,82.7146,156834.0
2020-01-21 11:30:00,93.17,93.27,93.05,93.08,233172.0,82.7057,82.7945,82.5992,82.6258,233172.0
2020-01-21 12:00:00,93.09,93.18,93.02,93.05,175463.0,82.6347,82.7146,82.5726,82.5992,175463.0
2020-01-21 12:30:00,93.05,93.12,93.04,93.09,184714.0,82.5992,82.6613,82.5903,82.6347,184714.0
2020-01-21 13:00:00,93.09,93.13,92.56,92.56,375676.0,82.6347,82.6702,82.1642,82.1642,375676.0
2020-01-21 13:30:00,92.56,92.6,92.26,92.27,439676.0,82.1642,82.1997,81.8979,81.9068,439676.0
2020-01-21 14:00:00,92.26,92.46,92.19,92.39,253871.0,81.8979,82.0754,81.8358,82.0133,253871.0
2020-01-21 14:30:00,92.38,92.49,92.25,92.33,245625.0,82.0044,82.1021,81.889,81.96,245625.0
2020-01-21 15:00:00,92.34,92.45,92.31,92.42,220330.0,81.9689,82.0666,81.9423,82.0399,220330.0
2020-01-21 15:30:00,92.42,92.54,92.24,92.54,773855.0,82.0399,82.1465,81.8802,82.1465,773855.0
2020-01-22 09:30:00,93.11,93.75,93.05,93.37,631822.0,82.6524,83.2206,82.5992,82.8832,631822.0
2020-01-22 10:00:00,93.38,93.49,93.24,93.39,318680.0,82.8921,82.9898,82.7678,82.901,318680.0
2020-01-22 10:30:00,93.39,93.52,93.26,93.44,287006.0,82.901,83.0164,82.7856,82.9454,287006.0
2020-01-22 11:00:00,93.42,93.45,93.13,93.23,180795.0,82.9276,82.9543,82.6702,82.759,180795.0
2020-01-22 11:30:00,93.22,93.38,93.21,93.23,205894.0,82.7501,82.8921,82.7412,82.759,205894.0
2020-01-22 12:00:00,93.24,93.33,93.04,93.06,139557.0,82.7678,82.8477,82.5903,82.6081,139557.0
2020-01-22 12:30:00,93.06,93.21,93.03,93.08,129658.0,82.6081,82.7412,82.5814,82.6258,129658.0
2020-01-22 13:00:00,93.08,93.18,93.02,93.09,164739.0,82.6258,82.7146,82.5726,82.6347,164739.0
2020-01-22 13:30:00,93.09,93.1,92.93,92.97,144891.0,82.6347,82.6436,82.4927,82.5282,144891.0
2020-01-22 14:00:00,92.97,93.05,92.82,92.91,150131.0,82.5282,82.5992,82.395,82.4749,150131.0
2020-01-22 14:30:00,92.91,92.94,92.84,92.9,174162.0,82.4749,82.5015,82.4128,82.466,174162.0
2020-01-22 15:00:00,92.9,92.94,92.61,92.63,276698.0,82.466,82.5015,82.2086,82.2264,276698.0
2020-01-22 15:30:00,92.63,92.75,92.47,92.52,941080.0,82.2264,82.3329,82.0843,82.1287,941080.0
2020-01-23 09:30:00,91.95,92.61,90.74,92.61,668276.0,81.6227,82.2086,80.5486,82.2086,668276.0
2020-01-23 10:00:00,92.59,92.98,92.4,92.94,343915.0,82.1908,82.537,82.0222,82.5015,343915.0
2020-01-23 10:30:00,92.94,93.04,92.76,92.78,342808.0,82.5015,82.5903,82.3418,82.3595,342808.0
2020-01-23 11:00:00,92.78,92.92,92.69,92.84,206793.0,82.3595,82.4838,82.2796,82.4128,206793.0
2020-01-23 11:30:00,92.83,93.01,92.81,92.98,211192.0,82.4039,82.5637,82.3861,82.537,211192.0
2020-01-23 12:00:00,92.98,93.22,92.94,93.2,186952.0,82.537,82.7501,82.5015,82.7323,186952.0
2020-01-23 12:30:00,93.2,93.37,93.19,93.35,304090.0,82.7323,82.8832,82.7235,82.8655,304090.0
2020-01-23 13:00:00,93.36,93.52,93.27,93.38,304377.0,82.8744,83.0164,82.7945,82.8921,304377.0
2020-01-23 13:30:00,93.38,93.46,93.29,93.46,171442.0,82.8921,82.9631,82.8122,82.9631,171442.0
2020-01-23 14:00:00,93.47,93.6,93.44,93.54,230340.0,82.972,83.0874,82.9454,83.0341,230340.0
2020-01-23 14:30:00,93.54,93.57,93.43,93.54,154764.0,83.0341,83.0608,82.9365,83.0341,154764.0
2020-01-23 15:00:00,93.55,93.68,93.48,93.65,224399.0,83.043,83.1584,82.9809,83.1318,224399.0
2020-01-23 15:30:00,93.66,93.85,93.59,93.75,799218.0,83.1407,83.3093,83.0785,83.2206,799218.0
2020-01-24 09:30:00,93.96,94.13,93.39,93.6,608382.0,83.407,83.5579,82.901,83.0874,608382.0
2020-01-24 10:00:00,93.61,93.64,92.89,92.9,486116.0,83.0963,83.1229,82.4572,82.466,486116.0
2020-01-24 10:30:00,92.89,92.91,92.59,92.6,540506.0,82.4572,82.4749,82.1908,82.1997,540506.0
2020-01-24 11:00:00,92.59,92.68,92.35,92.5,439985.0,82.1908,82.2707,81.9778,82.111,439985.0
2020-01-24 11:30:00,92.49,92.68,92.35,92.5,329936.0,82.1021,82.2707,81.9778,82.111,329936.0
2020-01-24 12:00:00,92.5,92.53,91.76,91.95,492987.0,82.111,82.1376,81.4541,81.6227,492987.0
2020-01-24 12:30:00,91.95,92.2,91.9,92.1,255506.0,81.6227,81.8447,81.5783,81.7559,255506.0
2020-01-24 13:00:00,92.09,92.1,91.82,91.87,175716.0,81.747,81.7559,81.5073,81.5517,175716.0
2020-01-24 13:30:00,91.87,91.9,91.66,91.81,376345.0,81.5517,81.5783,81.3653,81.4985,376345.0
2020-01-24 14:00:00,91.8,91.82,91.45,91.54,385093.0,81.4896,81.5073,81.1789,81.2588,385093.0
2020-01-24 14:30:00,91.58,92.09,91.34,92.03,660501.0,81.2943,81.747,81.0812,81.6937,660501.0
2020-01-24 15:00:00,92.03,92.19,91.97,92.02,274942.0,81.6937,81.8358,81.6405,81.6849,274942.0
2020-01-24 15:30:00,92.01,92.09,91.71,92.03,921433.0,81.676,81.747,81.4097,81.6937,921433.0
2020-01-27 09:30:00,88.67,89.31,87.55,89.01,1805772.0,78.7111,79.2792,77.7169,79.0129,1805772.0
2020-01-27 10:00:00,89.0,89.0,88.32,88.63,795302.0,79.0041,79.0041,78.4004,78.6756,795302.0
2020-01-27 10:30:00,88.61,88.79,88.33,88.57,536443.0,78.6579,78.8176,78.4093,78.6224,536443.0
2020-01-27 11:00:00,88.56,88.85,88.29,88.54,440255.0,78.6135,78.8709,78.3738,78.5957,440255.0
2020-01-27 11:30:00,88.54,89.03,88.53,88.96,543489.0,78.5957,79.0307,78.5868,78.9685,543489.0
2020-01-27 12:00:00,88.96,89.12,88.89,89.04,312503.0,78.9685,79.1106,78.9064,79.0396,312503.0
2020-01-27 12:30:00,89.04,89.17,88.95,89.04,270345.0,79.0396,79.155,78.9597,79.0396,270345.0
2020-01-27 13:00:00,89.03,89.25,88.97,89.22,270547.0,79.0307,79.226,78.9774,79.1993,270547.0
2020-01-27 13:30:00,89.21,89.24,88.98,89.0,392727.0,79.1905,79.2171,78.9863,79.0041,392727.0
2020-01-27 14:00:00,89.01,89.08,88.86,89.08,314368.0,79.0129,79.0751,78.8798,79.0751,314368.0
2020-01-27 14:30:00,89.09,89.26,89.01,89.23,539314.0,79.0839,79.2349,79.0129,79.2082,539314.0
2020-01-27 15:00:00,89.23,89.45,89.16,89.17,512772.0,79.2082,79.4035,79.1461,79.155,512772.0
2020-01-27 15:30:00,89.17,89.19,88.59,88.73,1592498.0,79.155,79.1727,78.6401,78.7644,1592498.0
2020-01-28 09:30:00,89.04,89.14,87.72,88.03,1365506.0,79.0396,79.1283,77.8678,78.143,1365506.0
2020-01-28 10:00:00,88.02,89.09,87.89,89.02,958360.0,78.1341,79.0839,78.0187,79.0218,958360.0
2020-01-28 10:30:00,89.01,89.14,88.67,88.93,730613.0,79.0129,79.1283,78.7111,78.9419,730613.0
2020-01-28 11:00:00,88.93,89.0,88.83,88.9,413458.0,78.9419,79.0041,78.8531,78.9153,413458.0
2020-01-28 11:30:00,88.9,89.04,88.88,88.98,351936.0,78.9153,79.0396,78.8975,78.9863,351936.0
2020-01-28 12:00:00,89.0,89.19,88.86,89.05,305815.0,79.0041,79.1727,78.8798,79.0484,305815.0
2020-01-28 12:30:00,89.05,89.13,88.7,88.73,554910.0,79.0484,79.1195,78.7377,78.7644,554910.0
2020-01-28 13:00:00,88.72,88.78,88.5,88.61,373954.0,78.7555,78.8088,78.5602,78.6579,373954.0
2020-01-28 13:30:00,88.61,89.01,88.57,88.84,317730.0,78.6579,79.0129,78.6224,78.862,317730.0
2020-01-28 14:00:00,88.84,88.88,88.67,88.72,387908.0,78.862,78.8975,78.7111,78.7555,387908.0
2020-01-28 14:30:00,88.72,88.88,88.65,88.67,346422.0,78.7555,78.8975,78.6934,78.7111,346422.0
2020-01-28 15:00:00,88.66,88.83,88.53,88.81,517959.0,78.7022,78.8531,78.5868,78.8354,517959.0
2020-01-28 15:30:00,88.81,88.82,88.47,88.6,1545391.0,78.8354,78.8443,78.5336,78.649,1545391.0
2020-01-29 09:30:00,88.12,88.44,86.25,86.65,3076650.0,78.2229,78.507,76.5629,76.918,3076650.0
2020-01-29 10:00:00,86.64,86.65,85.76,86.14,1559101.0,76.9091,76.918,76.128,76.4653,1559101.0
2020-01-29 10:30:00,86.14,86.21,85.6,86.04,1212899.0,76.4653,76.5274,75.9859,76.3765,1212899.0
2020-01-29 11:00:00,86.02,86.61,85.89,86.55,960375.0,76.3588,76.8825,76.2434,76.8292,960375.0
2020-01-29 11:30:00,86.55,86.56,86.1,86.26,669371.0,76.8292,76.8381,76.4298,76.5718,669371.0
2020-01-29 12:00:00,86.25,86.49,86.0,86.05,535824.0,76.5629,76.776,76.341,76.3854,535824.0
2020-01-29 12:30:00,86.06,86.18,85.71,85.92,687249.0,76.3943,76.5008,76.0836,76.27,687249.0
2020-01-29 13:00:00,85.91,86.28,85.67,86.27,802384.0,76.2611,76.5895,76.0481,76.5807,802384.0
2020-01-29 13:30:00,86.27,86.77,86.26,86.43,774328.0,76.5807,77.0245,76.5718,76.7227,774328.0
2020-01-29 14:00:00,86.43,87.15,86.36,87.06,722916.0,76.7227,77.3618,76.6606,77.2819,722916.0
2020-01-29 14:30:00,87.06,87.25,86.87,86.88,631515.0,77.2819,77.4506,77.1133,77.1222,631515.0
2020-01-29 15:00:00,86.89,87.23,86.68,87.23,593892.0,77.131,77.4329,76.9446,77.4329,593892.0
2020-01-29 15:30:00,87.21,87.25,86.64,86.76,1709474.0,77.4151,77.4506,76.9091,77.0156,1709474.0
2020-01-30 09:30:00,85.62,86.59,84.8,85.8,1623183.0,76.0037,76.8647,75.2758,76.1635,1623183.0
2020-01-30 10:00:00,85.8,85.95,85.49,85.66,652794.0,76.1635,76.2966,75.8883,76.0392,652794.0
2020-01-30 10:30:00,85.65,85.66,85.18,85.28,764249.0,76.0303,76.0392,75.6131,75.7019,764249.0
2020-01-30 11:00:00,85.28,85.59,85.25,85.5,489177.0,75.7019,75.977,75.6752,75.8972,489177.0
2020-01-30 11:30:00,85.51,85.96,85.47,85.49,632517.0,75.906,76.3055,75.8705,75.8883,632517.0
2020-01-30 12:00:00,85.49,85.55,85.06,85.08,533310.0,75.8883,75.9415,75.5066,75.5243,533310.0
2020-01-30 12:30:00,85.07,85.18,84.87,84.99,621222.0,75.5154,75.6131,75.3379,75.4444,621222.0
2020-01-30 13:00:00,85.0,85.0,84.69,84.91,856673.0,75.4533,75.4533,75.1781,75.3734,856673.0
2020-01-30 13:30:00,84.91,85.0,84.77,85.0,438706.0,75.3734,75.4533,75.2491,75.4533,438706.0
2020-01-30 14:00:00,85.0,85.52,84.96,85.46,459298.0,75.4533,75.9149,75.4178,75.8616,459298.0
2020-01-30 14:30:00,85.48,85.92,85.32,85.52,801729.0,75.8794,76.27,75.7374,75.9149,801729.0
2020-01-30 15:00:00,85.52,85.7,85.35,85.66,501618.0,75.9149,76.0747,75.764,76.0392,501618.0
2020-01-30 15:30:00,85.66,85.91,85.41,85.84,1303675.0,76.0392,76.2611,75.8173,76.199,1303675.0
2020-01-31 09:30:00,85.79,85.84,84.96,85.38,795858.0,76.1546,76.199,75.4178,75.7906,795858.0
2020-01-31 10:00:00,85.39,85.9,85.33,85.7,699136.0,75.7995,76.2522,75.7462,76.0747,699136.0
2020-01-31 10:30:00,85.68,86.0,85.65,85.87,880352.0,76.0569,76.341,76.0303,76.2256,880352.0
2020-01-31 11:00:00,85.85,85.99,85.5,85.71,775588.0,76.2078,76.3321,75.8972,76.0836,775588.0
2020-01-31 11:30:00,85.7,85.88,85.58,85.76,495689.0,76.0747,76.2345,75.9682,76.128,495689.0
2020-01-31 12:00:00,85.76,85.84,85.69,85.77,429566.0,76.128,76.199,76.0658,76.1368,429566.0
2020-01-31 12:30:00,85.78,85.78,85.18,85.26,585780.0,76.1457,76.1457,75.6131,75.6841,585780.0
2020-01-31 13:00:00,85.25,85.37,85.01,85.04,583283.0,75.6752,75.7818,75.4622,75.4888,583283.0
2020-01-31 13:30:00,85.05,85.09,84.76,84.94,685839.0,75.4977,75.5332,75.2403,75.4001,685839.0
2020-01-31 14:00:00,84.95,85.18,84.84,84.86,368314.0,75.4089,75.6131,75.3113,75.329,368314.0
2020-01-31 14:30:00,84.86,85.23,84.84,84.95,376722.0,75.329,75.6575,75.3113,75.4089,376722.0
2020-01-31 15:00:00,84.96,85.08,84.68,84.7,660142.0,75.4178,75.5243,75.1693,75.187,660142.0
2020-01-31 15:30:00,84.7,84.9,84.52,84.84,1274127.0,75.187,75.3645,75.0272,75.3113,1274127.0
2020-02-03 09:30:00,85.25,86.37,85.07,86.31,1092635.0,75.6752,76.6694,75.5154,76.6162,1092635.0
2020-02-03 10:00:00,86.3,86.76,86.23,86.74,1234529.0,76.6073,77.0156,76.5452,76.9979,1234529.0
2020-02-03 10:30:00,86.74,86.79,86.47,86.63,368124.0,76.9979,77.0423,76.7582,76.9002,368124.0
2020-02-03 11:00:00,86.63,86.74,86.41,86.42,287725.0,76.9002,76.9979,76.7049,76.7138,287725.0
2020-02-03 11:30:00,86.43,86.46,86.06,86.21,413581.0,76.7227,76.7493,76.3943,76.5274,413581.0
2020-02-03 12:00:00,86.21,86.32,85.95,86.23,289982.0,76.5274,76.6251,76.2966,76.5452,289982.0
2020-02-03 12:30:00,86.23,86.38,86.16,86.37,216799.0,76.5452,76.6783,76.483,76.6694,216799.0
2020-02-03 13:00:00,86.37,86.5,86.29,86.3,282525.0,76.6694,76.7848,76.5984,76.6073,282525.0
2020-02-03 13:30:00,86.3,86.4,86.27,86.39,190800.0,76.6073,76.6961,76.5807,76.6872,190800.0
2020-02-03 14:00:00,86.39,86.4,86.16,86.23,213326.0,76.6872,76.6961,76.483,76.5452,213326.0
2020-02-03 14:30:00,86.23,86.36,86.11,86.29,263314.0,76.5452,76.6606,76.4386,76.5984,263314.0
2020-02-03 15:00:00,86.29,86.39,86.21,86.38,316794.0,76.5984,76.6872,76.5274,76.6783,316794.0
2020-02-03 15:30:00,86.39,86.54,85.98,86.0,937327.0,76.6872,76.8203,76.3232,76.341,937327.0
2020-02-04 09:30:00,87.07,88.24,86.62,87.98,1352700.0,77.2908,78.3294,76.8914,78.0986,1352700.0
2020-02-04 10:00:00,87.98,88.49,87.83,88.42,625012.0,78.0986,78.5513,77.9655,78.4892,625012.0
2020-02-04 10:30:00,88.4,88.57,88.16,88.25,489677.0,78.4714,78.6224,78.2584,78.3383,489677.0
2020-02-04 11:00:00,88.28,88.64,88.12,88.59,668176.0,78.3649,78.6845,78.2229,78.6401,668176.0
2020-02-04 11:30:00,88.6,88.77,88.54,88.73,551859.0,78.649,78.7999,78.5957,78.7644,551859.0
2020-02-04 12:00:00,88.73,88.96,88.63,88.76,508888.0,78.7644,78.9685,78.6756,78.791,508888.0
2020-02-04 12:30:00,88.77,88.95,88.7,88.82,320639.0,78.7999,78.9597,78.7377,78.8443,320639.0
2020-02-04 13:00:00,88.83,88.87,88.5,88.57,271392.0,78.8531,78.8887,78.5602,78.6224,271392.0
2020-02-04 13:30:00,88.56,88.81,88.56,88.8,292497.0,78.6135,78.8354,78.6135,78.8265,292497.0
2020-02-04 14:00:00,88.8,89.0,88.79,88.87,306336.0,78.8265,79.0041,78.8176,78.8887,306336.0
2020-02-04 14:30:00,88.86,89.0,88.7,88.7,353660.0,78.8798,79.0041,78.7377,78.7377,353660.0
2020-02-04 15:00:00,88.7,88.76,88.54,88.62,461906.0,78.7377,78.791,78.5957,78.6667,461906.0
2020-02-04 15:30:00,88.63,88.76,88.24,88.39,1278971.0,78.6756,78.791,78.3294,78.4626,1278971.0
2020-02-05 09:30:00,88.88,89.2,87.72,87.84,911764.0,79.267,79.5524,78.2324,78.3395,911764.0
2020-02-05 10:00:00,87.83,88.05,87.48,87.56,815777.0,78.3305,78.5267,78.0184,78.0897,815777.0
2020-02-05 10:30:00,87.57,87.78,87.28,87.43,409771.0,78.0987,78.2859,77.84,77.9738,409771.0
2020-02-05 11:00:00,87.44,87.6,87.35,87.46,346464.0,77.9827,78.1254,77.9025,78.0006,346464.0
2020-02-05 11:30:00,87.46,87.55,87.26,87.39,318683.0,78.0006,78.0808,77.8222,77.9381,318683.0
2020-02-05 12:00:00,87.39,87.62,86.8,86.97,649247.0,77.9381,78.1432,77.4119,77.5636,649247.0
2020-02-05 12:30:00,86.97,87.57,86.63,87.47,997214.0,77.5636,78.0987,77.2603,78.0095,997214.0
2020-02-05 13:00:00,87.47,87.68,87.43,87.63,426340.0,78.0095,78.1968,77.9738,78.1522,426340.0
2020-02-05 13:30:00,87.63,87.69,87.55,87.65,347082.0,78.1522,78.2057,78.0808,78.17,347082.0
2020-02-05 14:00:00,87.66,87.67,87.5,87.62,228163.0,78.1789,78.1878,78.0362,78.1432,228163.0
2020-02-05 14:30:00,87.62,87.76,87.53,87.72,277023.0,78.1432,78.2681,78.063,78.2324,277023.0
2020-02-05 15:00:00,87.72,87.97,87.7,87.95,374083.0,78.2324,78.4554,78.2146,78.4376,374083.0
2020-02-05 15:30:00,87.95,87.96,87.5,87.56,1207907.0,78.4376,78.4465,78.0362,78.0897,1207907.0
2020-02-06 09:30:00,87.56,87.7,86.53,86.9,813484.0,78.0897,78.2146,77.1711,77.5011,813484.0
2020-02-06 10:00:00,86.89,86.95,86.49,86.54,598006.0,77.4922,77.5457,77.1355,77.1801,598006.0
2020-02-06 10:30:00,86.55,86.75,86.38,86.44,481639.0,77.189,77.3673,77.0374,77.0909,481639.0
2020-02-06 11:00:00,86.43,86.6,86.37,86.46,311117.0,77.082,77.2336,77.0284,77.1087,311117.0
2020-02-06 11:30:00,86.47,86.53,86.16,86.23,378903.0,77.1176,77.1711,76.8412,76.9036,378903.0
2020-02-06 12:00:00,86.22,86.55,86.2,86.54,318671.0,76.8947,77.189,76.8768,77.1801,318671.0
2020-02-06 12:30:00,86.55,86.62,86.47,86.52,217079.0,77.189,77.2514,77.1176,77.1622,217079.0
2020-02-06 13:00:00,86.53,86.59,86.38,86.39,191189.0,77.1711,77.2247,77.0374,77.0463,191189.0
2020-02-06 13:30:00,86.39,86.5,86.3,86.43,234816.0,77.0463,77.1444,76.966,77.082,234816.0
2020-02-06 14:00:00,86.43,86.53,86.21,86.29,469014.0,77.082,77.1711,76.8858,76.9571,469014.0
2020-02-06 14:30:00,86.3,86.42,86.21,86.35,374244.0,76.966,77.073,76.8858,77.0106,374244.0
2020-02-06 15:00:00,86.35,86.5,86.29,86.31,411715.0,77.0106,77.1444,76.9571,76.9749,411715.0
2020-02-06 15:30:00,86.31,86.42,86.15,86.15,1142268.0,76.9749,77.073,76.8322,76.8322,1142268.0
2020-02-07 09:30:00,85.77,85.9,85.31,85.82,755368.0,76.4933,76.6093,76.0831,76.5379,755368.0
2020-02-07 10:00:00,85.81,85.99,85.63,85.97,404955.0,76.529,76.6895,76.3685,76.6717,404955.0
2020-02-07 10:30:00,85.98,86.27,85.95,86.01,482635.0,76.6806,76.9393,76.6539,76.7074,482635.0
2020-02-07 11:00:00,86.01,86.36,85.96,86.33,318587.0,76.7074,77.0195,76.6628,76.9928,318587.0
2020-02-07 11:30:00,86.32,86.61,86.3,86.59,364876.0,76.9839,77.2425,76.966,77.2247,364876.0
2020-02-07 12:00:00,86.59,86.61,86.49,86.55,254878.0,77.2247,77.2425,77.1355,77.189,254878.0
2020-02-07 12:30:00,86.54,86.57,86.45,86.52,228406.0,77.1801,77.2068,77.0998,77.1622,228406.0
2020-02-07 13:00:00,86.51,86.62,86.48,86.59,238952.0,77.1533,77.2514,77.1265,77.2247,238952.0
2020-02-07 13:30:00,86.59,86.62,86.37,86.4,354564.0,77.2247,77.2514,77.0284,77.0552,354564.0
2020-02-07 14:00:00,86.4,86.42,86.11,86.15,318509.0,77.0552,77.073,76.7966,76.8322,318509.0
2020-02-07 14:30:00,86.15,86.22,86.01,86.17,254938.0,76.8322,76.8947,76.7074,76.8501,254938.0
2020-02-07 15:00:00,86.18,86.39,86.16,86.34,330059.0,76.859,77.0463,76.8412,77.0017,330059.0
2020-02-07 15:30:00,86.33,86.61,86.33,86.42,812553.0,76.9928,77.2425,76.9928,77.073,812553.0
2020-02-10 09:30:00,86.4,87.23,86.16,87.19,504329.0,77.0552,77.7954,76.8412,77.7598,504329.0
2020-02-10 10:00:00,87.21,87.35,86.93,87.05,518645.0,77.7776,77.9025,77.5279,77.6349,518645.0
2020-02-10 10:30:00,87.05,87.24,86.97,87.03,212984.0,77.6349,77.8043,77.5636,77.6171,212984.0
2020-02-10 11:00:00,87.04,87.41,86.96,87.38,200900.0,77.626,77.956,77.5546,77.9292,200900.0
2020-02-10 11:30:00,87.39,87.58,87.36,87.5,278135.0,77.9381,78.1076,77.9114,78.0362,278135.0
2020-02-10 12:00:00,87.5,87.62,87.37,87.5,269094.0,78.0362,78.1432,77.9203,78.0362,269094.0
2020-02-10 12:30:00,87.49,87.5,87.13,87.2,172368.0,78.0273,78.0362,77.7062,77.7687,172368.0
2020-02-10 13:00:00,87.2,87.27,87.14,87.17,185716.0,77.7687,77.8311,77.7152,77.7419,185716.0
2020-02-10 13:30:00,87.17,87.26,87.0,87.11,339930.0,77.7419,77.8222,77.5903,77.6884,339930.0
2020-02-10 14:00:00,87.11,87.14,86.96,86.98,194335.0,77.6884,77.7152,77.5546,77.5725,194335.0
2020-02-10 14:30:00,86.98,87.08,86.88,87.08,197657.0,77.5725,77.6617,77.4833,77.6617,197657.0
2020-02-10 15:00:00,87.08,87.25,87.05,87.25,233106.0,77.6617,77.8133,77.6349,77.8133,233106.0
2020-02-10 15:30:00,87.25,87.55,87.12,87.54,850823.0,77.8133,78.0808,77.6973,78.0719,850823.0
2020-02-11 09:30:00,87.86,88.07,87.35,87.86,612080.0,78.3573,78.5446,77.9025,78.3573,612080.0
2020-02-11 10:00:00,87.85,88.23,87.81,87.95,365322.0,78.3484,78.6873,78.3127,78.4376,365322.0
2020-02-11 10:30:00,87.95,88.08,87.77,87.84,221710.0,78.4376,78.5535,78.277,78.3395,221710.0
2020-02-11 11:00:00,87.84,87.95,87.65,87.75,206291.0,78.3395,78.4376,78.17,78.2592,206291.0
2020-02-11 11:30:00,87.75,87.76,87.5,87.58,223005.0,78.2592,78.2681,78.0362,78.1076,223005.0
2020-02-11 12:00:00,87.57,87.66,87.51,87.55,154181.0,78.0987,78.1789,78.0451,78.0808,154181.0
2020-02-11 12:30:00,87.56,87.69,87.43,87.62,246701.0,78.0897,78.2057,77.9738,78.1432,246701.0
2020-02-11 13:00:00,87.63,87.76,87.6,87.67,160704.0,78.1522,78.2681,78.1254,78.1878,160704.0
2020-02-11 13:30:00,87.66,87.73,87.6,87.65,151177.0,78.1789,78.2414,78.1254,78.17,151177.0
2020-02-11 14:00:00,87.66,87.69,87.5,87.69,195249.0,78.1789,78.2057,78.0362,78.2057,195249.0
2020-02-11 14:30:00,87.69,87.73,87.47,87.48,191039.0,78.2057,78.2414,78.0095,78.0184,191039.0
2020-02-11 15:00:00,87.49,87.56,87.38,87.55,202821.0,78.0273,78.0897,77.9292,78.0808,202821.0
2020-02-11 15:30:00,87.55,87.67,87.37,87.51,720125.0,78.0808,78.1878,77.9203,78.0451,720125.0
2020-02-12 09:30:00,87.86,88.07,87.39,88.02,858096.0,78.3573,78.5446,77.9381,78.5,858096.0
2020-02-12 10:00:00,88.02,88.41,88.01,88.39,512201.0,78.5,78.8478,78.4911,78.83,512201.0
2020-02-12 10:30:00,88.38,88.77,88.36,88.71,582944.0,78.821,79.1689,78.8032,79.1154,582944.0
2020-02-12 11:00:00,88.7,89.06,88.69,88.98,430131.0,79.1064,79.4275,79.0975,79.3562,430131.0
2020-02-12 11:30:00,88.98,89.1,88.67,88.76,280938.0,79.3562,79.4632,79.0797,79.1599,280938.0
2020-02-12 12:00:00,88.77,89.07,88.73,89.0,276719.0,79.1689,79.4364,79.1332,79.374,276719.0
2020-02-12 12:30:00,89.0,89.01,88.62,88.65,263164.0,79.374,79.3829,79.0351,79.0618,263164.0
2020-02-12 13:00:00,88.65,88.65,88.44,88.51,197056.0,79.0618,79.0618,78.8746,78.937,197056.0
2020-02-12 13:30:00,88.51,88.67,88.5,88.65,161234.0,78.937,79.0797,78.9281,79.0618,161234.0
2020-02-12 14:00:00,88.64,88.71,88.6,88.63,185304.0,79.0529,79.1154,79.0173,79.044,185304.0
2020-02-12 14:30:00,88.63,88.76,88.54,88.59,229728.0,79.044,79.1599,78.9637,79.0083,229728.0
2020-02-12 15:00:00,88.59,88.72,88.5,88.51,175293.0,79.0083,79.1243,78.9281,78.937,175293.0
2020-02-12 15:30:00,88.51,88.73,88.37,88.57,1011973.0,78.937,79.1332,78.8121,78.9905,1011973.0
2020-02-13 09:30:00,88.5,89.6,88.26,89.44,825696.0,78.9281,79.9091,78.714,79.7664,825696.0
2020-02-13 10:00:00,89.44,89.71,89.1,89.33,447426.0,79.7664,80.0072,79.4632,79.6683,447426.0
2020-02-13 10:30:00,89.35,89.9,89.33,89.7,545077.0,79.6861,80.1767,79.6683,79.9983,545077.0
2020-02-13 11:00:00,89.7,89.8,89.44,89.45,232270.0,79.9983,80.0875,79.7664,79.7753,232270.0
2020-02-13 11:30:00,89.45,89.7,89.37,89.58,463201.0,79.7753,79.9983,79.704,79.8913,463201.0
2020-02-13 12:00:00,89.58,89.7,89.28,89.3,318149.0,79.8913,79.9983,79.6237,79.6415,318149.0
2020-02-13 12:30:00,89.3,89.98,89.29,89.67,738372.0,79.6415,80.248,79.6326,79.9715,738372.0
2020-02-13 13:00:00,89.66,89.81,89.52,89.75,188472.0,79.9626,80.0964,79.8378,80.0429,188472.0
2020-02-13 13:30:00,89.74,90.39,89.71,90.38,873043.0,80.034,80.6137,80.0072,80.6047,873043.0
2020-02-13 14:00:00,90.39,90.51,90.08,90.09,356003.0,80.6137,80.7207,80.3372,80.3461,356003.0
2020-02-13 14:30:00,90.09,90.11,89.89,89.93,325806.0,80.3461,80.3639,80.1677,80.2034,325806.0
2020-02-13 15:00:00,89.94,90.09,89.86,89.99,353813.0,80.2123,80.3461,80.141,80.2569,353813.0
2020-02-13 15:30:00,89.98,90.0,89.71,89.93,890651.0,80.248,80.2658,80.0072,80.2034,890651.0
2020-02-14 09:30:00,90.15,90.41,89.49,89.57,520184.0,80.3996,80.6315,79.811,79.8823,520184.0
2020-02-14 10:00:00,89.56,89.89,89.5,89.73,547771.0,79.8734,80.1677,79.8199,80.025,547771.0
2020-02-14 10:30:00,89.74,90.02,89.6,89.62,515993.0,80.034,80.2837,79.9091,79.9269,515993.0
2020-02-14 11:00:00,89.63,89.84,89.57,89.71,181469.0,79.9359,80.1231,79.8823,80.0072,181469.0
2020-02-14 11:30:00,89.72,89.75,89.48,89.52,160763.0,80.0161,80.0429,79.8021,79.8378,160763.0
2020-02-14 12:00:00,89.51,89.51,89.18,89.26,287557.0,79.8288,79.8288,79.5345,79.6059,287557.0
2020-02-14 12:30:00,89.27,89.38,89.18,89.37,179984.0,79.6148,79.7129,79.5345,79.704,179984.0
2020-02-14 13:00:00,89.36,89.42,89.28,89.32,177882.0,79.6951,79.7486,79.6237,79.6594,177882.0
2020-02-14 13:30:00,89.31,89.37,89.15,89.21,186785.0,79.6505,79.704,79.5078,79.5613,186785.0
2020-02-14 14:00:00,89.2,89.28,89.0,89.15,191951.0,79.5524,79.6237,79.374,79.5078,191951.0
2020-02-14 14:30:00,89.14,89.27,89.11,89.2,194282.0,79.4989,79.6148,79.4721,79.5524,194282.0
2020-02-14 15:00:00,89.2,89.25,88.99,89.06,251773.0,79.5524,79.597,79.3651,79.4275,251773.0
2020-02-14 15:30:00,89.06,89.37,89.05,89.3,712940.0,79.4275,79.704,79.4186,79.6415,712940.0
2020-02-18 09:30:00,89.34,89.47,88.87,89.17,689855.0,79.6772,79.7932,79.2581,79.5256,689855.0
2020-02-18 10:00:00,89.17,89.23,88.57,88.57,406035.0,79.5256,79.5791,78.9905,78.9905,406035.0
2020-02-18 10:30:00,88.57,88.95,88.51,88.76,277403.0,78.9905,79.3294,78.937,79.1599,277403.0
2020-02-18 11:00:00,88.77,88.78,88.38,88.42,238955.0,79.1689,79.1778,78.821,78.8567,238955.0
2020-02-18 11:30:00,88.42,88.6,88.29,88.5,251152.0,78.8567,79.0173,78.7408,78.9281,251152.0
2020-02-18 12:00:00,88.51,88.81,88.45,88.7,221754.0,78.937,79.2045,78.8835,79.1064,221754.0
2020-02-18 12:30:00,88.69,88.83,88.68,88.75,141760.0,79.0975,79.2224,79.0886,79.151,141760.0
2020-02-18 13:00:00,88.76,88.87,88.72,88.79,151690.0,79.1599,79.2581,79.1243,79.1867,151690.0
2020-02-18 13:30:00,88.79,88.89,88.59,88.65,189648.0,79.1867,79.2759,79.0083,79.0618,189648.0
2020-02-18 14:00:00,88.66,89.14,88.61,89.06,251846.0,79.0708,79.4989,79.0262,79.4275,251846.0
2020-02-18 14:30:00,89.05,89.16,88.96,89.13,206271.0,79.4186,79.5167,79.3383,79.4899,206271.0
2020-02-18 15:00:00,89.14,89.28,89.1,89.2,272763.0,79.4989,79.6237,79.4632,79.5524,272763.0
2020-02-18 15:30:00,89.19,89.24,89.03,89.24,515998.0,79.5434,79.588,79.4007,79.588,515998.0
2020-02-19 09:30:00,89.49,90.14,89.3,90.14,508630.0,79.811,80.3907,79.6415,80.3907,508630.0
2020-02-19 10:00:00,90.15,90.32,89.87,90.07,277091.0,80.3996,80.5512,80.1499,80.3283,277091.0
2020-02-19 10:30:00,90.08,90.27,90.06,90.13,184778.0,80.3372,80.5066,80.3193,80.3818,184778.0
2020-02-19 11:00:00,90.14,90.44,90.13,90.44,181365.0,80.3907,80.6582,80.3818,80.6582,181365.0
2020-02-19 11:30:00,90.43,90.44,90.33,90.43,161469.0,80.6493,80.6582,80.5601,80.6493,161469.0
2020-02-19 12:00:00,90.43,90.44,90.28,90.31,168643.0,80.6493,80.6582,80.5156,80.5423,168643.0
2020-02-19 12:30:00,90.32,90.35,90.12,90.13,189336.0,80.5512,80.578,80.3729,80.3818,189336.0
2020-02-19 13:00:00,90.13,90.14,89.86,89.97,177062.0,80.3818,80.3907,80.141,80.2391,177062.0
2020-02-19 13:30:00,89.98,90.02,89.74,89.97,180456.0,80.248,80.2837,80.034,80.2391,180456.0
2020-02-19 14:00:00,89.98,90.03,89.88,89.98,209609.0,80.248,80.2926,80.1588,80.248,209609.0
2020-02-19 14:30:00,89.98,90.23,89.94,90.22,189455.0,80.248,80.471,80.2123,80.462,189455.0
2020-02-19 15:00:00,90.23,90.29,90.16,90.17,204151.0,80.471,80.5245,80.4085,80.4174,204151.0
2020-02-19 15:30:00,90.17,90.27,90.08,90.14,720331.0,80.4174,80.5066,80.3372,80.3907,720331.0
2020-02-20 09:30:00,89.73,90.25,89.16,89.89,548943.0,80.025,80.4888,79.5167,80.1677,548943.0
2020-02-20 10:00:00,89.9,89.9,89.14,89.24,350214.0,80.1767,80.1767,79.4989,79.588,350214.0
2020-02-20 10:30:00,89.26,89.3,89.07,89.21,302579.0,79.6059,79.6415,79.4364,79.5613,302579.0
2020-02-20 11:00:00,89.2,89.23,88.33,88.34,342022.0,79.5524,79.5791,78.7765,78.7854,342022.0
2020-02-20 11:30:00,88.35,88.43,87.73,88.27,581487.0,78.7943,78.8656,78.2414,78.7229,581487.0
2020-02-20 12:00:00,88.28,88.41,88.02,88.09,229926.0,78.7319,78.8478,78.5,78.5624,229926.0
2020-02-20 12:30:00,88.11,88.35,88.02,88.34,226638.0,78.5803,78.7943,78.5,78.7854,226638.0
2020-02-20 13:00:00,88.34,88.7,88.32,88.57,266275.0,78.7854,79.1064,78.7675,78.9905,266275.0
2020-02-20 13:30:00,88.57,88.61,88.23,88.27,164178.0,78.9905,79.0262,78.6873,78.7229,164178.0
2020-02-20 14:00:00,88.27,88.69,88.26,88.45,268391.0,78.7229,79.0975,78.714,78.8835,268391.0
2020-02-20 14:30:00,88.44,88.61,88.42,88.53,239701.0,78.8746,79.0262,78.8567,78.9548,239701.0
2020-02-20 15:00:00,88.53,88.59,88.34,88.56,250127.0,78.9548,79.0083,78.7854,78.9816,250127.0
2020-02-20 15:30:00,88.56,88.75,88.48,88.63,654540.0,78.9816,79.151,78.9102,79.044,654540.0
2020-02-21 09:30:00,87.99,88.39,87.41,87.63,872944.0,78.4732,78.83,77.956,78.1522,872944.0
2020-02-21 10:00:00,87.63,87.69,87.3,87.52,331651.0,78.1522,78.2057,77.8579,78.0541,331651.0
2020-02-21 10:30:00,87.52,87.71,87.32,87.55,248539.0,78.0541,78.2235,77.8757,78.0808,248539.0
2020-02-21 11:00:00,87.56,87.56,87.22,87.47,248137.0,78.0897,78.0897,77.7865,78.0095,248137.0
2020-02-21 11:30:00,87.49,87.58,87.29,87.45,251772.0,78.0273,78.1076,77.8489,77.9916,251772.0
2020-02-21 12:00:00,87.46,87.74,87.46,87.62,206347.0,78.0006,78.2503,78.0006,78.1432,206347.0
2020-02-21 12:30:00,87.62,87.68,87.4,87.52,134937.0,78.1432,78.1968,77.947,78.0541,134937.0
2020-02-21 13:00:00,87.53,87.61,87.41,87.41,147304.0,78.063,78.1343,77.956,77.956,147304.0
2020-02-21 13:30:00,87.41,87.43,87.0,87.11,251521.0,77.956,77.9738,77.5903,77.6884,251521.0
2020-02-21 14:00:00,87.11,87.36,87.05,87.34,209520.0,77.6884,77.9114,77.6349,77.8935,209520.0
2020-02-21 14:30:00,87.34,87.46,87.21,87.38,190132.0,77.8935,78.0006,77.7776,77.9292,190132.0
2020-02-21 15:00:00,87.37,87.44,87.22,87.38,227610.0,77.9203,77.9827,77.7865,77.9292,227610.0
2020-02-21 15:30:00,87.38,87.51,87.17,87.36,670348.0,77.9292,78.0451,77.7419,77.9114,670348.0
2020-02-24 09:30:00,84.53,86.06,84.26,85.12,1196309.0,75.3875,76.752,75.1467,75.9136,1196309.0
2020-02-24 10:00:00,85.11,85.24,84.85,84.98,387219.0,75.9047,76.0207,75.6728,75.7888,387219.0
2020-02-24 10:30:00,84.96,85.97,84.85,85.8,482705.0,75.7709,76.6717,75.6728,76.5201,482705.0
2020-02-24 11:00:00,85.8,85.92,85.6,85.72,301595.0,76.5201,76.6271,76.3417,76.4487,301595.0
2020-02-24 11:30:00,85.72,85.77,85.14,85.19,381020.0,76.4487,76.4933,75.9315,75.9761,381020.0
2020-02-24 12:00:00,85.18,85.19,84.74,84.81,280110.0,75.9672,75.9761,75.5747,75.6372,280110.0
2020-02-24 12:30:00,84.8,85.01,84.62,84.74,273019.0,75.6283,75.8155,75.4677,75.5747,273019.0
2020-02-24 13:00:00,84.74,84.78,84.38,84.78,312759.0,75.5747,75.6104,75.2537,75.6104,312759.0
2020-02-24 13:30:00,84.77,84.88,84.65,84.84,220854.0,75.6015,75.6996,75.4945,75.6639,220854.0
2020-02-24 14:00:00,84.83,85.01,84.5,84.94,367334.0,75.655,75.8155,75.3607,75.7531,367334.0
2020-02-24 14:30:00,84.95,85.32,84.91,85.29,292523.0,75.762,76.092,75.7264,76.0653,292523.0
2020-02-24 15:00:00,85.3,85.52,85.2,85.22,417316.0,76.0742,76.2704,75.985,76.0028,417316.0
2020-02-24 15:30:00,85.21,85.23,84.51,84.51,844637.0,75.9939,76.0117,75.3696,75.3696,844637.0
2020-02-25 09:30:00,84.94,85.35,84.12,84.45,522395.0,75.7531,76.1188,75.0218,75.3161,522395.0
2020-02-25 10:00:00,84.44,84.68,83.54,83.6,430560.0,75.3072,75.5212,74.5045,74.558,430560.0
2020-02-25 10:30:00,83.62,83.96,83.09,83.66,389310.0,74.5759,74.8791,74.1032,74.6116,389310.0
2020-02-25 11:00:00,83.67,83.75,83.03,83.3,432578.0,74.6205,74.6918,74.0497,74.2905,432578.0
2020-02-25 11:30:00,83.3,83.6,83.12,83.47,297015.0,74.2905,74.558,74.13,74.4421,297015.0
2020-02-25 12:00:00,83.51,83.59,83.18,83.3,278186.0,74.4778,74.5491,74.1835,74.2905,278186.0
2020-02-25 12:30:00,83.29,83.56,82.96,83.0,241480.0,74.2816,74.5224,73.9873,74.0229,241480.0
2020-02-25 13:00:00,82.99,83.28,82.8,82.89,253306.0,74.014,74.2727,73.8446,73.9248,253306.0
2020-02-25 13:30:00,82.88,82.89,82.44,82.44,342405.0,73.9159,73.9248,73.5235,73.5235,342405.0
2020-02-25 14:00:00,82.46,82.49,81.89,81.9,714416.0,73.5413,73.5681,73.033,73.0419,714416.0
2020-02-25 14:30:00,81.91,82.68,81.67,82.36,543361.0,73.0508,73.7375,72.8368,73.4522,543361.0
2020-02-25 15:00:00,82.37,82.78,82.16,82.43,538189.0,73.4611,73.8267,73.2738,73.5146,538189.0
2020-02-25 15:30:00,82.44,82.67,82.05,82.19,1684382.0,73.5235,73.7286,73.1757,73.3005,1684382.0
2020-02-26 09:30:00,82.65,83.24,82.15,82.46,814411.0,73.7108,74.237,73.2649,73.5413,814411.0
2020-02-26 10:00:00,82.44,83.04,82.34,82.59,560850.0,73.5235,74.0586,73.4343,73.6573,560850.0
2020-02-26 10:30:00,82.59,82.87,82.45,82.55,443274.0,73.6573,73.907,73.5324,73.6216,443274.0
2020-02-26 11:00:00,82.53,82.73,82.36,82.57,294338.0,73.6038,73.7821,73.4522,73.6394,294338.0
2020-02-26 11:30:00,82.56,82.6,81.97,82.02,381255.0,73.6305,73.6662,73.1043,73.1489,381255.0
2020-02-26 12:00:00,82.04,82.13,81.56,82.08,511485.0,73.1668,73.247,72.7387,73.2024,511485.0
2020-02-26 12:30:00,82.09,82.39,81.98,82.1,288755.0,73.2114,73.4789,73.1133,73.2203,288755.0
2020-02-26 13:00:00,82.11,82.17,81.81,82.03,294455.0,73.2292,73.2827,72.9616,73.1578,294455.0
2020-02-26 13:30:00,81.99,82.02,81.21,81.38,651549.0,73.1222,73.1489,72.4265,72.5782,651549.0
2020-02-26 14:00:00,81.38,81.75,81.22,81.58,432411.0,72.5782,72.9081,72.4355,72.7565,432411.0
2020-02-26 14:30:00,81.58,81.73,81.21,81.24,481617.0,72.7565,72.8903,72.4265,72.4533,481617.0
2020-02-26 15:00:00,81.26,81.69,81.15,81.18,512101.0,72.4711,72.8546,72.373,72.3998,512101.0
2020-02-26 15:30:00,81.18,81.33,80.64,80.66,1789763.0,72.3998,72.5336,71.9182,71.936,1789763.0
2020-02-27 09:30:00,79.0,80.0,78.05,78.9,1586859.0,70.4556,71.3474,69.6083,70.3664,1586859.0
2020-02-27 10:00:00,78.91,79.05,77.89,78.02,1238561.0,70.3753,70.5002,69.4656,69.5816,1238561.0
2020-02-27 10:30:00,78.02,78.45,77.36,78.33,956406.0,69.5816,69.9651,68.9929,69.858,956406.0
2020-02-27 11:00:00,78.33,79.85,78.33,79.09,2259418.0,69.858,71.2136,69.858,70.5358,2259418.0
2020-02-27 11:30:00,79.04,79.58,78.81,79.51,926925.0,70.4912,70.9728,70.2861,70.9104,926925.0
2020-02-27 12:00:00,79.49,80.14,79.39,80.09,649277.0,70.8926,71.4723,70.8034,71.4277,649277.0
2020-02-27 12:30:00,80.08,80.87,80.04,80.35,578890.0,71.4188,72.1233,71.3831,71.6596,578890.0
2020-02-27 13:00:00,80.34,80.71,80.07,80.07,369718.0,71.6506,71.9806,71.4098,71.4098,369718.0
2020-02-27 13:30:00,80.07,80.18,79.25,79.7,584801.0,71.4098,71.5079,70.6785,71.0799,584801.0
2020-02-27 14:00:00,79.7,79.78,79.16,79.65,614289.0,71.0799,71.1512,70.5983,71.0353,614289.0
2020-02-27 14:30:00,79.65,79.78,79.18,79.21,512276.0,71.0353,71.1512,70.6161,70.6429,512276.0
2020-02-27 15:00:00,79.22,79.62,79.0,79.31,690216.0,70.6518,71.0085,70.4556,70.732,690216.0
2020-02-27 15:30:00,79.31,79.67,78.27,78.27,2015040.0,70.732,71.0531,69.8045,69.8045,2015040.0
2020-02-28 09:30:00,76.17,77.91,75.72,76.61,2383786.0,67.9317,69.4835,67.5303,68.3241,2383786.0
2020-02-28 10:00:00,76.59,77.3,76.28,76.28,1354785.0,68.3062,68.9394,68.0298,68.0298,1354785.0
2020-02-28 10:30:00,76.3,77.43,76.27,77.22,875889.0,68.0476,69.0554,68.0208,68.8681,875889.0
2020-02-28 11:00:00,77.21,77.64,76.6,77.63,759938.0,68.8592,69.2427,68.3151,69.2337,759938.0
2020-02-28 11:30:00,77.66,78.58,77.33,77.66,811307.0,69.2605,70.081,68.9662,69.2605,811307.0
2020-02-28 12:00:00,77.67,78.13,77.26,78.08,695743.0,69.2694,69.6797,68.9038,69.6351,695743.0
2020-02-28 12:30:00,78.1,78.45,77.67,78.42,494459.0,69.6529,69.9651,69.2694,69.9383,494459.0
2020-02-28 13:00:00,78.41,78.6,77.82,78.14,505381.0,69.9294,70.0988,69.4032,69.6886,505381.0
2020-02-28 13:30:00,78.11,78.22,77.17,77.53,681359.0,69.6618,69.7599,68.8235,69.1446,681359.0
2020-02-28 14:00:00,77.54,77.78,77.07,77.64,557016.0,69.1535,69.3675,68.7343,69.2427,557016.0
2020-02-28 14:30:00,77.66,78.81,77.62,78.3,1205113.0,69.2605,70.2861,69.2248,69.8313,1205113.0
2020-02-28 15:00:00,78.33,78.52,77.61,77.61,766104.0,69.858,70.0275,69.2159,69.2159,766104.0
2020-02-28 15:30:00,77.61,78.49,77.22,78.43,2521465.0,69.2159,70.0007,68.8681,69.9472,2521465.0
2020-03-02 09:30:00,77.9,78.96,77.66,78.54,1401745.0,69.4745,70.4199,69.2605,70.0453,1401745.0
2020-03-02 10:00:00,78.53,79.17,78.36,78.9,1004508.0,70.0364,70.6072,69.8848,70.3664,1004508.0
2020-03-02 10:30:00,78.93,80.21,78.58,79.9,971859.0,70.3931,71.5347,70.081,71.2582,971859.0
2020-03-02 11:00:00,79.89,80.96,79.76,80.81,947378.0,71.2493,72.2036,71.1334,72.0698,947378.0
2020-03-02 11:30:00,80.81,81.27,80.44,81.19,656506.0,72.0698,72.48,71.7398,72.4087,656506.0
2020-03-02 12:00:00,81.19,81.35,80.71,80.96,517945.0,72.4087,72.5514,71.9806,72.2036,517945.0
2020-03-02 12:30:00,80.96,81.39,80.93,81.23,486055.0,72.2036,72.5871,72.1768,72.4444,486055.0
2020-03-02 13:00:00,81.24,81.38,80.53,80.61,437224.0,72.4533,72.5782,71.8201,71.8914,437224.0
2020-03-02 13:30:00,80.62,80.87,80.33,80.76,332390.0,71.9004,72.1233,71.6417,72.0252,332390.0
2020-03-02 14:00:00,80.75,81.2,80.61,80.62,515126.0,72.0163,72.4176,71.8914,71.9004,515126.0
2020-03-02 14:30:00,80.62,80.75,79.97,80.23,591922.0,71.9004,72.0163,71.3207,71.5525,591922.0
2020-03-02 15:00:00,80.23,81.18,80.19,81.15,648663.0,71.5525,72.3998,71.5169,72.373,648663.0
2020-03-02 15:30:00,81.17,82.41,81.07,82.39,1928627.0,72.3909,73.4967,72.3017,73.4789,1928627.0
2020-03-03 09:30:00,82.23,82.33,80.47,80.75,949416.0,73.3362,73.4254,71.7666,72.0163,949416.0
2020-03-03 10:00:00,80.75,82.62,80.4,81.07,1223900.0,72.0163,73.684,71.7041,72.3017,1223900.0
2020-03-03 10:30:00,81.03,81.67,80.75,81.16,506789.0,72.266,72.8368,72.0163,72.3819,506789.0
2020-03-03 11:00:00,81.15,81.22,79.25,79.49,740419.0,72.373,72.4355,70.6785,70.8926,740419.0
2020-03-03 11:30:00,79.45,80.52,79.4,80.46,485620.0,70.8569,71.8112,70.8123,71.7577,485620.0
2020-03-03 12:00:00,80.44,80.62,79.66,79.84,406713.0,71.7398,71.9004,71.0442,71.2047,406713.0
2020-03-03 12:30:00,79.84,80.2,79.6,79.78,375900.0,71.2047,71.5258,70.9907,71.1512,375900.0
2020-03-03 13:00:00,79.76,79.76,79.09,79.44,408212.0,71.1334,71.1334,70.5358,70.848,408212.0
2020-03-03 13:30:00,79.36,79.62,78.86,78.93,555837.0,70.7766,71.0085,70.3307,70.3931,555837.0
2020-03-03 14:00:00,78.92,79.14,78.11,78.81,649727.0,70.3842,70.5804,69.6618,70.2861,649727.0
2020-03-03 14:30:00,78.83,79.14,78.3,78.93,460528.0,70.304,70.5804,69.8313,70.3931,460528.0
2020-03-03 15:00:00,78.94,79.56,78.79,79.54,573803.0,70.4021,70.955,70.2683,70.9372,573803.0
2020-03-03 15:30:00,79.52,79.55,78.35,78.64,1792334.0,70.9193,70.9461,69.8759,70.1345,1792334.0
2020-03-04 09:30:00,78.83,80.2,78.66,78.86,888601.0,70.304,71.5258,70.1523,70.3307,888601.0
2020-03-04 10:00:00,78.87,79.7,78.47,79.43,737505.0,70.3396,71.0799,69.9829,70.8391,737505.0
2020-03-04 10:30:00,79.42,79.57,78.32,78.42,478518.0,70.8301,70.9639,69.8491,69.9383,478518.0
2020-03-04 11:00:00,78.42,78.6,78.01,78.59,888255.0,69.9383,70.0988,69.5726,70.0899,888255.0
2020-03-04 11:30:00,78.6,78.68,77.88,77.99,496850.0,70.0988,70.1702,69.4567,69.5548,496850.0
2020-03-04 12:00:00,78.01,78.4,77.98,78.4,384724.0,69.5726,69.9205,69.5459,69.9205,384724.0
2020-03-04 12:30:00,78.41,78.53,78.18,78.53,370152.0,69.9294,70.0364,69.7243,70.0364,370152.0
2020-03-04 13:00:00,78.54,79.3,78.53,79.26,422913.0,70.0453,70.7231,70.0364,70.6874,422913.0
2020-03-04 13:30:00,79.29,79.34,79.0,79.19,368345.0,70.7142,70.7588,70.4556,70.625,368345.0
2020-03-04 14:00:00,79.19,79.46,79.0,79.25,340288.0,70.625,70.8658,70.4556,70.6785,340288.0
2020-03-04 14:30:00,79.26,79.41,79.09,79.14,326286.0,70.6874,70.8212,70.5358,70.5804,326286.0
2020-03-04 15:00:00,79.13,79.45,78.86,79.45,587081.0,70.5715,70.8569,70.3307,70.8569,587081.0
2020-03-04 15:30:00,79.45,79.91,79.29,79.69,1693218.0,70.8569,71.2671,70.7142,71.0709,1693218.0
2020-03-05 09:30:00,77.77,77.9,76.47,76.62,1398350.0,69.3586,69.4745,68.1992,68.333,1398350.0
2020-03-05 10:00:00,76.64,77.47,76.57,77.02,479464.0,68.3508,69.091,68.2884,68.6897,479464.0
2020-03-05 10:30:00,77.02,77.35,76.63,77.05,338920.0,68.6897,68.984,68.3419,68.7165,338920.0
2020-03-05 11:00:00,77.07,77.66,76.98,77.51,322671.0,68.7343,69.2605,68.654,69.1267,322671.0
2020-03-05 11:30:00,77.52,77.54,76.46,76.56,566284.0,69.1356,69.1535,68.1903,68.2795,566284.0
2020-03-05 12:00:00,76.56,76.88,76.21,76.37,801632.0,68.2795,68.5649,67.9673,68.11,801632.0
2020-03-05 12:30:00,76.37,76.56,75.7,75.8,555747.0,68.11,68.2795,67.5125,67.6017,555747.0
2020-03-05 13:00:00,75.78,75.9,75.28,75.81,740886.0,67.5838,67.6909,67.1379,67.6106,740886.0
2020-03-05 13:30:00,75.82,76.36,75.74,76.03,574151.0,67.6195,68.1011,67.5482,67.8068,574151.0
2020-03-05 14:00:00,76.01,76.15,75.42,75.59,399189.0,67.789,67.9138,67.2628,67.4144,399189.0
2020-03-05 14:30:00,75.58,76.13,75.58,76.05,690791.0,67.4055,67.896,67.4055,67.8246,690791.0
2020-03-05 15:00:00,76.06,76.19,75.55,75.77,1035266.0,67.8335,67.9495,67.3787,67.5749,1035266.0
2020-03-05 15:30:00,75.75,76.45,75.69,76.19,1431249.0,67.5571,68.1814,67.5036,67.9495,1431249.0
2020-03-06 09:30:00,73.46,73.5,72.05,73.03,2072021.0,65.5148,65.5504,64.2573,65.1313,2072021.0
2020-03-06 10:00:00,73.02,74.14,72.66,73.98,1194198.0,65.1223,66.1212,64.8013,65.9785,1194198.0
2020-03-06 10:30:00,73.95,74.87,73.6,74.83,1378852.0,65.9518,66.7723,65.6396,66.7366,1378852.0
2020-03-06 11:00:00,74.83,75.05,74.54,74.69,1186452.0,66.7366,66.9328,66.4779,66.6117,1186452.0
2020-03-06 11:30:00,74.69,75.13,74.67,75.05,778482.0,66.6117,67.0041,66.5939,66.9328,778482.0
2020-03-06 12:00:00,75.04,75.1,74.48,74.56,621388.0,66.9239,66.9774,66.4244,66.4958,621388.0
2020-03-06 12:30:00,74.56,75.32,74.5,74.66,411275.0,66.4958,67.1736,66.4423,66.585,411275.0
2020-03-06 13:00:00,74.67,75.33,74.65,75.06,493204.0,66.5939,67.1825,66.5761,66.9417,493204.0
2020-03-06 13:30:00,75.05,75.25,74.57,74.61,420106.0,66.9328,67.1112,66.5047,66.5404,420106.0
2020-03-06 14:00:00,74.64,74.8,74.37,74.64,388451.0,66.5671,66.7098,66.3263,66.5671,388451.0
2020-03-06 14:30:00,74.65,74.71,73.67,73.8,710717.0,66.5761,66.6296,65.702,65.818,710717.0
2020-03-06 15:00:00,73.8,74.52,73.5,74.28,1106118.0,65.818,66.4601,65.5504,66.2461,1106118.0
2020-03-06 15:30:00,74.25,75.71,74.15,75.31,2450701.0,66.2193,67.5214,66.1301,67.1647,2450701.0
2020-03-09 09:30:00,70.5,73.17,70.08,72.64,1284201.0,62.8749,65.2561,62.5003,64.7834,1284201.0
2020-03-09 10:00:00,72.76,73.18,71.85,72.88,1068101.0,64.8905,65.265,64.0789,64.9975,1068101.0
2020-03-09 10:30:00,72.87,73.65,72.72,72.93,980819.0,64.9886,65.6842,64.8548,65.0421,980819.0
2020-03-09 11:00:00,72.94,73.76,72.72,73.46,698246.0,65.051,65.7823,64.8548,65.5148,698246.0
2020-03-09 11:30:00,73.46,74.03,73.11,73.68,719206.0,65.5148,66.0231,65.2026,65.711,719206.0
2020-03-09 12:00:00,73.66,73.88,72.82,72.85,658217.0,65.6931,65.8893,64.944,64.9707,658217.0
2020-03-09 12:30:00,72.84,73.03,72.23,72.36,610079.0,64.9618,65.1313,64.4178,64.5337,610079.0
2020-03-09 13:00:00,72.33,72.8,72.08,72.15,550832.0,64.507,64.9261,64.284,64.3464,550832.0
2020-03-09 13:30:00,72.14,72.14,71.42,71.58,583931.0,64.3375,64.3375,63.6954,63.8381,583931.0
2020-03-09 14:00:00,71.58,71.79,71.04,71.4,806004.0,63.8381,64.0254,63.3565,63.6776,806004.0
2020-03-09 14:30:00,71.39,71.84,70.82,71.46,744546.0,63.6686,64.07,63.1603,63.7311,744546.0
2020-03-09 15:00:00,71.48,72.11,71.22,71.78,837078.0,63.7489,64.3108,63.517,64.0165,837078.0
2020-03-09 15:30:00,71.77,72.15,70.76,70.8,2393138.0,64.0075,64.3464,63.1068,63.1425,2393138.0
2020-03-10 09:30:00,72.47,72.9,71.66,72.55,1372950.0,64.6318,65.0153,63.9094,64.7032,1372950.0
2020-03-10 10:00:00,72.56,72.84,71.97,72.05,1182220.0,64.7121,64.9618,64.1859,64.2573,1182220.0
2020-03-10 10:30:00,72.04,72.15,71.24,71.27,712482.0,64.2483,64.3464,63.5349,63.5616,712482.0
2020-03-10 11:00:00,71.26,71.75,70.38,70.52,942512.0,63.5527,63.9897,62.7679,62.8927,942512.0
2020-03-10 11:30:00,70.55,71.4,70.03,70.98,1075696.0,62.9195,63.6776,62.4557,63.303,1075696.0
2020-03-10 12:00:00,70.98,72.09,70.98,71.57,724092.0,63.303,64.2929,63.303,63.8292,724092.0
2020-03-10 12:30:00,71.57,71.83,70.87,71.61,703004.0,63.8292,64.0611,63.2049,63.8648,703004.0
2020-03-10 13:00:00,71.61,72.53,71.18,72.09,828552.0,63.8648,64.6853,63.4814,64.2929,828552.0
2020-03-10 13:30:00,72.1,72.3,71.41,71.57,816792.0,64.3019,64.4802,63.6865,63.8292,816792.0
2020-03-10 14:00:00,71.58,72.27,71.21,72.17,841326.0,63.8381,64.4535,63.5081,64.3643,841326.0
2020-03-10 14:30:00,72.18,73.13,72.08,72.65,911388.0,64.3732,65.2204,64.284,64.7924,911388.0
2020-03-10 15:00:00,72.65,74.06,72.53,73.47,989344.0,64.7924,66.0499,64.6853,65.5237,989344.0
2020-03-10 15:30:00,73.46,74.95,73.21,74.9,2908721.0,65.5148,66.8436,65.2918,66.799,2908721.0
2020-03-11 09:30:00,72.85,74.27,72.56,73.39,1357233.0,64.9707,66.2372,64.7121,65.4523,1357233.0
2020-03-11 10:00:00,73.41,73.68,72.18,72.23,462701.0,65.4702,65.711,64.3732,64.4178,462701.0
2020-03-11 10:30:00,72.22,72.68,71.9,72.33,535489.0,64.4089,64.8191,64.1235,64.507,535489.0
2020-03-11 11:00:00,72.35,72.61,71.39,71.69,508369.0,64.5248,64.7567,63.6686,63.9362,508369.0
2020-03-11 11:30:00,71.68,71.98,71.14,71.4,676082.0,63.9273,64.1948,63.4457,63.6776,676082.0
2020-03-11 12:00:00,71.41,71.77,71.05,71.08,888325.0,63.6865,64.0075,63.3654,63.3922,888325.0
2020-03-11 12:30:00,71.09,71.18,70.02,70.21,765055.0,63.4011,63.4814,62.4468,62.6163,765055.0
2020-03-11 13:00:00,70.2,70.21,69.53,69.8,638629.0,62.6074,62.6163,62.0098,62.2506,638629.0
2020-03-11 13:30:00,69.83,69.97,68.91,69.45,747188.0,62.2774,62.4022,61.4569,61.9385,747188.0
2020-03-11 14:00:00,69.45,69.57,68.38,68.59,1026588.0,61.9385,62.0455,60.9842,61.1715,1026588.0
2020-03-11 14:30:00,68.56,69.07,68.15,68.18,922634.0,61.1447,61.5996,60.7791,60.8058,922634.0
2020-03-11 15:00:00,68.18,68.34,67.4,68.26,1362513.0,60.8058,60.9485,60.1102,60.8772,1362513.0
2020-03-11 15:30:00,68.25,68.91,68.1,68.1,3396040.0,60.8683,61.4569,60.7345,60.7345,3396040.0
2020-03-12 09:30:00,63.19,64.66,61.76,63.93,1845351.0,56.3555,57.6665,55.0802,57.0155,1845351.0
2020-03-12 10:00:00,63.99,63.99,61.46,62.87,2576616.0,57.069,57.069,54.8126,56.0701,2576616.0
2020-03-12 10:30:00,62.85,63.67,62.5,63.61,1692743.0,56.0523,56.7836,55.7402,56.7301,1692743.0
2020-03-12 11:00:00,63.63,63.63,62.7,63.53,1511922.0,56.7479,56.7479,55.9185,56.6588,1511922.0
2020-03-12 11:30:00,63.53,63.75,62.77,62.95,1321902.0,56.6588,56.855,55.981,56.1415,1321902.0
2020-03-12 12:00:00,62.95,63.73,62.78,63.45,1112361.0,56.1415,56.8371,55.9899,56.5874,1112361.0
2020-03-12 12:30:00,63.47,65.43,63.05,65.08,1000760.0,56.6053,58.3533,56.2307,58.0411,1000760.0
2020-03-12 13:00:00,65.08,66.8,64.39,64.7,1224198.0,58.0411,59.5751,57.4257,57.7022,1224198.0
2020-03-12 13:30:00,64.67,65.1,63.34,64.56,788809.0,57.6755,58.059,56.4893,57.5774,788809.0
2020-03-12 14:00:00,64.57,64.75,63.05,63.26,702880.0,57.5863,57.7468,56.2307,56.418,702880.0
2020-03-12 14:30:00,63.23,64.15,63.08,63.15,959862.0,56.3912,57.2117,56.2574,56.3199,959862.0
2020-03-12 15:00:00,63.12,63.89,62.87,63.11,1144164.0,56.2931,56.9798,56.0701,56.2842,1144164.0
2020-03-12 15:30:00,63.1,63.99,62.0,62.1,2651734.0,56.2753,57.069,55.2942,55.3834,2651734.0
2020-03-13 09:30:00,65.65,66.24,63.64,64.77,1879692.0,58.5495,59.0757,56.7569,57.7646,1879692.0
2020-03-13 10:00:00,64.76,66.08,64.55,65.14,1216958.0,57.7557,58.933,57.5684,58.0946,1216958.0
2020-03-13 10:30:00,65.15,65.42,64.41,64.45,900784.0,58.1035,58.3443,57.4436,57.4793,900784.0
2020-03-13 11:00:00,64.45,65.09,64.0,64.04,868426.0,57.4793,58.05,57.0779,57.1136,868426.0
2020-03-13 11:30:00,64.06,64.83,63.51,64.64,874478.0,57.1314,57.8182,56.6409,57.6487,874478.0
2020-03-13 12:00:00,64.63,65.39,64.21,65.37,1360630.0,57.6398,58.3176,57.2652,58.2998,1360630.0
2020-03-13 12:30:00,65.36,66.07,65.35,65.46,700799.0,58.2908,58.924,58.2819,58.38,700799.0
2020-03-13 13:00:00,65.49,66.5,65.22,66.43,582203.0,58.4068,59.3075,58.166,59.2451,582203.0
2020-03-13 13:30:00,66.42,66.75,66.07,66.38,649633.0,59.2362,59.5305,58.924,59.2005,649633.0
2020-03-13 14:00:00,66.38,66.38,65.29,65.41,640349.0,59.2005,59.2005,58.2284,58.3354,640349.0
2020-03-13 14:30:00,65.41,65.63,64.89,65.12,759642.0,58.3354,58.5316,57.8717,58.0768,759642.0
2020-03-13 15:00:00,65.14,66.56,65.06,66.28,913610.0,58.0946,59.361,58.0233,59.1113,913610.0
2020-03-13 15:30:00,66.28,70.18,64.87,70.05,2876723.0,59.1113,62.5895,57.8538,62.4736,2876723.0
2020-03-16 09:30:00,60.54,61.65,58.11,60.26,1797381.0,53.9922,54.9821,51.825,53.7424,1797381.0
2020-03-16 10:00:00,60.26,62.96,60.03,62.24,1976636.0,53.7424,56.1504,53.5373,55.5083,1976636.0
2020-03-16 10:30:00,62.24,63.77,62.24,62.65,1376488.0,55.5083,56.8728,55.5083,55.8739,1376488.0
2020-03-16 11:00:00,62.6,63.95,62.34,63.4,1474308.0,55.8293,57.0333,55.5975,56.5428,1474308.0
2020-03-16 11:30:00,63.42,63.55,62.65,63.37,1094173.0,56.5607,56.6766,55.8739,56.5161,1094173.0
2020-03-16 12:00:00,63.38,63.39,62.56,62.68,1257099.0,56.525,56.5339,55.7937,55.9007,1257099.0
2020-03-16 12:30:00,62.68,63.13,61.32,61.34,1118915.0,55.9007,56.302,54.6878,54.7056,1118915.0
2020-03-16 13:00:00,61.31,62.67,61.3,61.87,801544.0,54.6789,55.8918,54.67,55.1783,801544.0
2020-03-16 13:30:00,61.87,61.93,61.1,61.24,958830.0,55.1783,55.2318,54.4916,54.6164,958830.0
2020-03-16 14:00:00,61.24,61.3,60.45,60.67,919320.0,54.6164,54.67,53.9119,54.1081,919320.0
2020-03-16 14:30:00,60.67,61.92,60.19,60.66,990898.0,54.1081,55.2229,53.68,54.0992,990898.0
2020-03-16 15:00:00,60.65,61.14,60.15,60.19,1230661.0,54.0903,54.5273,53.6443,53.68,1230661.0
2020-03-16 15:30:00,60.21,60.26,58.33,58.41,3220461.0,53.6978,53.7424,52.0212,52.0925,3220461.0
2020-03-17 09:30:00,59.55,59.62,54.3,54.77,2531900.0,53.1092,53.1717,48.4271,48.8462,2531900.0
2020-03-17 10:00:00,54.79,55.38,53.61,53.86,1986226.0,48.8641,49.3902,47.8117,48.0346,1986226.0
2020-03-17 10:30:00,53.86,55.19,53.84,54.76,1696923.0,48.0346,49.2208,48.0168,48.8373,1696923.0
2020-03-17 11:00:00,54.77,55.95,54.7,55.57,1327764.0,48.8462,49.8986,48.7838,49.5597,1327764.0
2020-03-17 11:30:00,55.58,57.68,55.51,57.29,1107095.0,49.5686,51.4415,49.5062,51.0937,1107095.0
2020-03-17 12:00:00,57.27,58.88,57.01,57.03,1690228.0,51.0758,52.5117,50.8439,50.8618,1690228.0
2020-03-17 12:30:00,57.01,57.34,56.8,57.14,999690.0,50.8439,51.1383,50.6567,50.9599,999690.0
2020-03-17 13:00:00,57.14,57.35,56.46,56.76,1055090.0,50.9599,51.1472,50.3534,50.621,1055090.0
2020-03-17 13:30:00,56.76,57.66,56.68,57.28,810041.0,50.621,51.4236,50.5496,51.0847,810041.0
2020-03-17 14:00:00,57.28,58.64,57.02,58.54,820137.0,51.0847,52.2977,50.8529,52.2085,820137.0
2020-03-17 14:30:00,58.57,58.99,57.66,58.3,1083251.0,52.2352,52.6098,51.4236,51.9944,1083251.0
2020-03-17 15:00:00,58.3,58.3,57.41,57.92,1302466.0,51.9944,51.9944,51.2007,51.6555,1302466.0
2020-03-17 15:30:00,57.92,59.08,57.79,58.98,2099221.0,51.6555,52.6901,51.5396,52.6009,2099221.0
2020-03-18 09:30:00,55.53,57.65,54.51,56.38,2552748.0,49.524,51.4147,48.6143,50.2821,2552748.0
2020-03-18 10:00:00,56.41,57.16,55.76,56.02,1412997.0,50.3088,50.9777,49.7291,49.961,1412997.0
2020-03-18 10:30:00,56.04,56.04,52.72,52.74,2067352.0,49.9789,49.9789,47.0179,47.0358,2067352.0
2020-03-18 11:00:00,52.73,52.9,51.37,51.55,1921743.0,47.0269,47.1785,45.814,45.9745,1921743.0
2020-03-18 11:30:00,51.55,52.0,50.02,51.04,2092991.0,45.9745,46.3758,44.61,45.5196,2092991.0
2020-03-18 12:00:00,51.05,51.6,50.45,51.15,1377017.0,45.5286,46.0191,44.9935,45.6177,1377017.0
2020-03-18 12:30:00,51.17,51.86,50.45,50.51,1610351.0,45.6356,46.251,44.9935,45.047,1610351.0
2020-03-18 13:00:00,50.48,51.0,50.25,50.53,698403.0,45.0202,45.484,44.8151,45.0648,698403.0
2020-03-18 13:30:00,50.52,51.2,50.15,50.67,1076139.0,45.0559,45.6623,44.7259,45.1897,1076139.0
2020-03-18 14:00:00,50.68,51.93,50.59,51.86,1485196.0,45.1986,46.3134,45.1183,46.251,1485196.0
2020-03-18 14:30:00,51.86,55.04,51.64,54.98,2007728.0,46.251,49.087,46.0548,49.0335,2007728.0
2020-03-18 15:00:00,55.01,55.82,54.52,54.63,1691196.0,49.0603,49.7827,48.6233,48.7214,1691196.0
2020-03-18 15:30:00,54.61,56.54,54.0,56.36,3049038.0,48.7035,50.4248,48.1595,50.2642,3049038.0
2020-03-19 09:30:00,56.23,56.34,53.55,54.94,1781911.0,50.1483,50.2464,47.7582,48.9978,1781911.0
2020-03-19 10:00:00,54.95,60.38,54.88,60.25,2401466.0,49.0068,53.8495,48.9443,53.7335,2401466.0
2020-03-19 10:30:00,60.25,60.99,58.5,59.07,2242206.0,53.7335,54.3935,52.1728,52.6811,2242206.0
2020-03-19 11:00:00,59.03,61.77,58.05,61.73,1715690.0,52.6455,55.0891,51.7715,55.0534,1715690.0
2020-03-19 11:30:00,61.69,63.36,61.14,62.17,1747737.0,55.0178,56.5071,54.5273,55.4459,1747737.0
2020-03-19 12:00:00,62.14,62.36,59.91,60.31,1394217.0,55.4191,55.6153,53.4303,53.787,1394217.0
2020-03-19 12:30:00,60.32,61.59,58.83,59.84,1393009.0,53.7959,54.9286,52.4671,53.3679,1393009.0
2020-03-19 13:00:00,59.84,60.5,59.19,59.86,803785.0,53.3679,53.9565,52.7882,53.3857,803785.0
2020-03-19 13:30:00,59.77,61.23,59.32,60.41,843052.0,53.3054,54.6075,52.9041,53.8762,843052.0
2020-03-19 14:00:00,60.38,61.12,59.69,60.86,893939.0,53.8495,54.5094,53.2341,54.2775,893939.0
2020-03-19 14:30:00,60.89,61.4,60.23,60.51,809132.0,54.3043,54.7591,53.7157,53.9654,809132.0
2020-03-19 15:00:00,60.51,61.56,59.79,61.5,1202554.0,53.9654,54.9018,53.3233,54.8483,1202554.0
2020-03-19 15:30:00,61.51,62.42,60.6,61.39,2973298.0,54.8572,55.6688,54.0457,54.7502,2973298.0
2020-03-20 09:30:00,62.3,63.81,61.51,63.04,3566674.0,55.5618,56.9085,54.8572,56.2218,3566674.0
2020-03-20 10:00:00,63.04,64.52,62.79,64.06,1341742.0,56.2218,57.5417,55.9988,57.1314,1341742.0
2020-03-20 10:30:00,64.08,65.16,63.35,65.09,1234503.0,57.1493,58.1125,56.4982,58.05,1234503.0
2020-03-20 11:00:00,65.09,65.68,61.37,62.48,1939426.0,58.05,58.5762,54.7324,55.7223,1939426.0
2020-03-20 11:30:00,62.51,63.4,61.87,62.07,950851.0,55.7491,56.5428,55.1783,55.3567,950851.0
2020-03-20 12:00:00,62.04,62.76,60.32,60.62,821202.0,55.3299,55.972,53.7959,54.0635,821202.0
2020-03-20 12:30:00,60.56,61.95,60.49,61.12,845810.0,54.01,55.2496,53.9476,54.5094,845810.0
2020-03-20 13:00:00,61.13,62.59,61.01,61.72,1211581.0,54.5183,55.8204,54.4113,55.0445,1211581.0
2020-03-20 13:30:00,61.77,63.15,61.73,62.76,1290433.0,55.0891,56.3199,55.0534,55.972,1290433.0
2020-03-20 14:00:00,62.75,62.81,60.81,61.33,2208934.0,55.9631,56.0166,54.2329,54.6967,2208934.0
2020-03-20 14:30:00,61.28,61.76,60.51,60.8,2092500.0,54.6521,55.0802,53.9654,54.224,2092500.0
2020-03-20 15:00:00,60.77,61.33,60.26,60.95,1536473.0,54.1973,54.6967,53.7424,54.3578,1536473.0
2020-03-20 15:30:00,61.02,61.65,57.91,58.0,3063172.0,54.4202,54.9821,51.6466,51.7269,3063172.0
2020-03-23 09:30:00,57.23,57.44,54.0,56.54,2681304.0,51.0402,51.2274,48.1595,50.4248,2681304.0
2020-03-23 10:00:00,56.47,57.24,55.34,56.72,1838823.0,50.3624,51.0491,49.3546,50.5853,1838823.0
2020-03-23 10:30:00,56.71,56.95,55.73,56.25,1577621.0,50.5764,50.7904,49.7024,50.1661,1577621.0
2020-03-23 11:00:00,56.27,56.58,55.13,55.73,1857911.0,50.184,50.4605,49.1673,49.7024,1857911.0
2020-03-23 11:30:00,55.74,56.06,54.54,55.05,1660385.0,49.7113,49.9967,48.6411,49.0959,1660385.0
2020-03-23 12:00:00,55.04,55.77,54.6,54.98,907299.0,49.087,49.7381,48.6946,49.0335,907299.0
2020-03-23 12:30:00,54.98,56.54,54.45,56.24,1088170.0,49.0335,50.4248,48.5608,50.1572,1088170.0
2020-03-23 13:00:00,56.2,56.71,55.6,56.15,1271347.0,50.1216,50.5764,49.5864,50.077,1271347.0
2020-03-23 13:30:00,56.13,56.48,55.12,55.58,1398934.0,50.0591,50.3713,49.1584,49.5686,1398934.0
2020-03-23 14:00:00,55.61,56.29,55.01,56.25,781808.0,49.5954,50.2018,49.0603,50.1661,781808.0
2020-03-23 14:30:00,56.25,56.87,55.63,55.9,1360409.0,50.1661,50.7191,49.6132,49.854,1360409.0
2020-03-23 15:00:00,55.93,56.35,55.36,55.54,1170517.0,49.8808,50.2553,49.3724,49.5329,1170517.0
2020-03-23 15:30:00,55.54,57.0,55.43,56.51,2514494.0,49.5329,50.835,49.4348,50.398,2514494.0
2020-03-24 09:30:00,62.73,64.0,62.01,62.91,3608307.0,55.9453,57.0779,55.3032,56.1058,3608307.0
2020-03-24 10:00:00,62.91,63.54,62.72,63.15,1447223.0,56.1058,56.6677,55.9364,56.3199,1447223.0
2020-03-24 10:30:00,63.14,63.91,62.07,62.15,1318828.0,56.3109,56.9977,55.3567,55.428,1318828.0
2020-03-24 11:00:00,62.15,62.42,61.01,61.01,1259919.0,55.428,55.6688,54.4113,54.4113,1259919.0
2020-03-24 11:30:00,61.05,62.5,61.0,62.49,1101863.0,54.447,55.7402,54.4024,55.7312,1101863.0
2020-03-24 12:00:00,62.47,64.13,62.19,63.92,2842604.0,55.7134,57.1939,55.4637,57.0066,2842604.0
2020-03-24 12:30:00,63.92,65.16,63.77,64.77,2169267.0,57.0066,58.1125,56.8728,57.7646,2169267.0
2020-03-24 13:00:00,64.78,64.98,63.4,64.13,1568208.0,57.7736,57.9519,56.5428,57.1939,1568208.0
2020-03-24 13:30:00,64.09,64.48,62.75,62.86,1043445.0,57.1582,57.506,55.9631,56.0612,1043445.0
2020-03-24 14:00:00,62.86,63.5,62.36,63.24,1042817.0,56.0612,56.632,55.6153,56.4001,1042817.0
2020-03-24 14:30:00,63.21,63.78,62.93,63.72,962222.0,56.3734,56.8817,56.1237,56.8282,962222.0
2020-03-24 15:00:00,63.7,64.29,63.37,64.0,1406578.0,56.8104,57.3366,56.5161,57.0779,1406578.0
2020-03-24 15:30:00,63.97,65.01,63.96,64.91,2706691.0,57.0512,57.9787,57.0423,57.8895,2706691.0
2020-03-25 09:30:00,67.0,68.4,64.93,65.39,2762825.0,59.7535,61.002,57.9073,58.3176,2762825.0
2020-03-25 10:00:00,65.39,66.24,63.49,65.59,1396105.0,58.3176,59.0757,56.6231,58.496,1396105.0
2020-03-25 10:30:00,65.6,66.64,65.23,66.34,1316618.0,58.5049,59.4324,58.1749,59.1648,1316618.0
2020-03-25 11:00:00,66.36,67.16,66.1,66.35,932883.0,59.1827,59.8961,58.9508,59.1738,932883.0
2020-03-25 11:30:00,66.32,67.04,66.17,66.65,834174.0,59.147,59.7891,59.0132,59.4413,834174.0
2020-03-25 12:00:00,66.65,67.81,66.59,67.61,898592.0,59.4413,60.4758,59.3878,60.2975,898592.0
2020-03-25 12:30:00,67.62,69.0,67.29,68.84,1489184.0,60.3064,61.5371,60.0121,61.3944,1489184.0
2020-03-25 13:00:00,68.86,69.46,68.53,69.18,1206395.0,61.4123,61.9474,61.118,61.6977,1206395.0
2020-03-25 13:30:00,69.15,69.64,67.2,67.38,1064363.0,61.6709,62.1079,59.9318,60.0924,1064363.0
2020-03-25 14:00:00,67.4,68.29,66.44,67.87,1061865.0,60.1102,60.9039,59.254,60.5294,1061865.0
2020-03-25 14:30:00,67.86,68.26,66.9,68.03,1017762.0,60.5204,60.8772,59.6643,60.6721,1017762.0
2020-03-25 15:00:00,68.0,68.43,67.78,67.85,916004.0,60.6453,61.0288,60.4491,60.5115,916004.0
2020-03-25 15:30:00,67.85,68.9,65.49,65.82,2258469.0,60.5115,61.448,58.4068,58.7011,2258469.0
2020-03-26 09:30:00,66.75,69.6,66.25,68.92,2080771.0,59.5305,62.0722,59.0846,61.4658,2080771.0
2020-03-26 10:00:00,68.95,69.4,68.43,69.1,1222305.0,61.4925,61.8939,61.0288,61.6263,1222305.0
2020-03-26 10:30:00,69.1,69.74,68.55,69.35,951076.0,61.6263,62.1971,61.1358,61.8493,951076.0
2020-03-26 11:00:00,69.36,70.01,68.78,69.95,858285.0,61.8582,62.4379,61.3409,62.3844,858285.0
2020-03-26 11:30:00,69.95,70.89,69.74,70.34,976358.0,62.3844,63.2227,62.1971,62.7322,976358.0
2020-03-26 12:00:00,70.41,71.33,70.05,70.76,1069314.0,62.7946,63.6151,62.4736,63.1068,1069314.0
2020-03-26 12:30:00,70.76,71.58,70.5,71.08,2038268.0,63.1068,63.8381,62.8749,63.3922,2038268.0
2020-03-26 13:00:00,71.07,71.15,69.62,70.03,807687.0,63.3833,63.4546,62.0901,62.4557,807687.0
2020-03-26 13:30:00,70.03,70.49,69.6,70.05,559905.0,62.4557,62.866,62.0722,62.4736,559905.0
2020-03-26 14:00:00,70.08,70.45,69.67,70.05,666275.0,62.5003,62.8303,62.1347,62.4736,666275.0
2020-03-26 14:30:00,70.06,71.4,70.06,70.39,872836.0,62.4825,63.6776,62.4825,62.7768,872836.0
2020-03-26 15:00:00,70.39,70.42,69.4,70.2,823250.0,62.7768,62.8036,61.8939,62.6074,823250.0
2020-03-26 15:30:00,70.2,70.73,69.22,70.17,2844698.0,62.6074,63.08,61.7333,62.5806,2844698.0
2020-03-27 09:30:00,66.63,67.4,64.82,66.25,2660304.0,59.4235,60.1102,57.8092,59.0846,2660304.0
2020-03-27 10:00:00,66.23,68.0,65.92,67.35,1430003.0,59.0667,60.6453,58.7903,60.0656,1430003.0
2020-03-27 10:30:00,67.37,67.78,66.83,66.83,687776.0,60.0834,60.4491,59.6018,59.6018,687776.0
2020-03-27 11:00:00,66.81,67.35,66.07,66.39,892752.0,59.584,60.0656,58.924,59.2094,892752.0
2020-03-27 11:30:00,66.41,66.49,65.56,65.85,756016.0,59.2273,59.2986,58.4692,58.7278,756016.0
2020-03-27 12:00:00,65.84,65.92,65.38,65.42,774015.0,58.7189,58.7903,58.3087,58.3443,774015.0
2020-03-27 12:30:00,65.42,66.32,65.41,66.24,742264.0,58.3443,59.147,58.3354,59.0757,742264.0
2020-03-27 13:00:00,66.25,66.96,66.13,66.31,745773.0,59.0846,59.7178,58.9776,59.1381,745773.0
2020-03-27 13:30:00,66.32,67.23,66.28,66.75,744113.0,59.147,59.9586,59.1113,59.5305,744113.0
2020-03-27 14:00:00,66.75,67.45,66.63,67.26,661690.0,59.5305,60.1548,59.4235,59.9853,661690.0
2020-03-27 14:30:00,67.25,67.41,66.87,67.36,651356.0,59.9764,60.1191,59.6375,60.0745,651356.0
2020-03-27 15:00:00,67.35,68.25,67.12,68.12,913614.0,60.0656,60.8683,59.8605,60.7523,913614.0
2020-03-27 15:30:00,68.11,68.17,66.17,66.35,1883062.0,60.7434,60.7969,59.0132,59.1738,1883062.0
2020-03-30 09:30:00,66.53,67.87,65.04,65.34,1508842.0,59.3343,60.5294,58.0054,58.273,1508842.0
2020-03-30 10:00:00,65.33,65.46,64.58,65.18,1017271.0,58.2641,58.38,57.5952,58.1303,1017271.0
2020-03-30 10:30:00,65.18,66.22,65.16,65.94,940611.0,58.1303,59.0578,58.1125,58.8081,940611.0
2020-03-30 11:00:00,65.93,67.05,65.81,66.92,617137.0,58.7992,59.798,58.6922,59.6821,617137.0
2020-03-30 11:30:00,66.94,67.34,66.69,67.02,671525.0,59.6999,60.0567,59.477,59.7713,671525.0
2020-03-30 12:00:00,67.01,67.2,66.63,67.12,470586.0,59.7624,59.9318,59.4235,59.8605,470586.0
2020-03-30 12:30:00,67.14,67.18,66.81,66.95,406083.0,59.8783,59.914,59.584,59.7089,406083.0
2020-03-30 13:00:00,66.93,67.62,66.83,67.55,670733.0,59.691,60.3064,59.6018,60.244,670733.0
2020-03-30 13:30:00,67.58,67.78,67.31,67.42,506412.0,60.2707,60.4491,60.0299,60.128,506412.0
2020-03-30 14:00:00,67.42,67.6,66.8,67.3,545656.0,60.128,60.2886,59.5751,60.021,545656.0
2020-03-30 14:30:00,67.3,67.54,67.05,67.28,547845.0,60.021,60.235,59.798,60.0032,547845.0
2020-03-30 15:00:00,67.29,67.99,67.16,67.57,829467.0,60.0121,60.6364,59.8961,60.2618,829467.0
2020-03-30 15:30:00,67.57,68.22,67.57,67.86,1457258.0,60.2618,60.8415,60.2618,60.5204,1457258.0
2020-03-31 09:30:00,67.23,67.98,65.95,66.25,1473108.0,59.9586,60.6275,58.817,59.0846,1473108.0
2020-03-31 10:00:00,66.26,68.32,66.25,67.48,995573.0,59.0935,60.9307,59.0846,60.1815,995573.0
2020-03-31 10:30:00,67.48,67.84,67.12,67.3,825548.0,60.1815,60.5026,59.8605,60.021,825548.0
2020-03-31 11:00:00,67.31,67.75,67.04,67.64,689716.0,60.0299,60.4223,59.7891,60.3242,689716.0
2020-03-31 11:30:00,67.63,68.0,67.35,67.46,687201.0,60.3153,60.6453,60.0656,60.1637,687201.0
2020-03-31 12:00:00,67.44,67.49,66.36,66.75,671687.0,60.1459,60.1905,59.1827,59.5305,671687.0
2020-03-31 12:30:00,66.78,67.05,66.41,66.79,723524.0,59.5572,59.798,59.2273,59.5662,723524.0
2020-03-31 13:00:00,66.78,66.95,66.25,66.44,476484.0,59.5572,59.7089,59.0846,59.254,476484.0
2020-03-31 13:30:00,66.45,67.08,66.29,67.05,590525.0,59.2629,59.8248,59.1202,59.798,590525.0
2020-03-31 14:00:00,67.06,67.1,66.57,66.8,695952.0,59.807,59.8426,59.37,59.5751,695952.0
2020-03-31 14:30:00,66.8,66.9,66.51,66.56,593246.0,59.5751,59.6643,59.3165,59.361,593246.0
2020-03-31 15:00:00,66.57,66.72,65.76,66.02,972682.0,59.37,59.5037,58.6476,58.8794,972682.0
2020-03-31 15:30:00,66.02,66.8,65.31,65.73,2686650.0,58.8794,59.5751,58.2462,58.6208,2686650.0
2020-04-01 09:30:00,62.99,64.05,61.66,63.7,1768992.0,56.1772,57.1225,54.991,56.8104,1768992.0
2020-04-01 10:00:00,63.78,64.1,63.11,63.62,804058.0,56.8817,57.1671,56.2842,56.739,804058.0
2020-04-01 10:30:00,63.62,64.52,63.38,63.91,690580.0,56.739,57.5417,56.525,56.9977,690580.0
2020-04-01 11:00:00,63.91,64.76,63.89,64.13,564155.0,56.9977,57.7557,56.9798,57.1939,564155.0
2020-04-01 11:30:00,64.14,64.28,63.5,63.52,477713.0,57.2028,57.3276,56.632,56.6498,477713.0
2020-04-01 12:00:00,63.51,63.81,63.33,63.7,671625.0,56.6409,56.9085,56.4804,56.8104,671625.0
2020-04-01 12:30:00,63.7,63.72,62.36,62.52,771392.0,56.8104,56.8282,55.6153,55.758,771392.0
2020-04-01 13:00:00,62.51,62.96,62.39,62.76,502120.0,55.7491,56.1504,55.6421,55.972,502120.0
2020-04-01 13:30:00,62.76,63.28,62.49,63.05,364500.0,55.972,56.4358,55.7312,56.2307,364500.0
2020-04-01 14:00:00,63.06,63.23,62.67,62.91,422390.0,56.2396,56.3912,55.8918,56.1058,422390.0
2020-04-01 14:30:00,62.91,62.92,62.18,62.21,509789.0,56.1058,56.1147,55.4548,55.4815,509789.0
2020-04-01 15:00:00,62.2,62.35,61.76,61.8,641546.0,55.4726,55.6064,55.0802,55.1159,641546.0
2020-04-01 15:30:00,61.8,62.91,61.58,62.63,1676649.0,55.1159,56.1058,54.9197,55.8561,1676649.0
2020-04-02 09:30:00,65.41,68.7,64.77,65.59,4415115.0,58.3354,61.2696,57.7646,58.496,4415115.0
2020-04-02 10:00:00,65.6,65.69,64.05,64.66,1581021.0,58.5049,58.5851,57.1225,57.6665,1581021.0
2020-04-02 10:30:00,64.67,65.66,64.52,65.21,1053460.0,57.6755,58.5584,57.5417,58.1571,1053460.0
2020-04-02 11:00:00,65.21,65.39,64.07,64.29,767290.0,58.1571,58.3176,57.1404,57.3366,767290.0
2020-04-02 11:30:00,64.28,64.84,63.9,64.43,566917.0,57.3276,57.8271,56.9887,57.4614,566917.0
2020-04-02 12:00:00,64.43,64.73,64.02,64.06,510207.0,57.4614,57.729,57.0958,57.1314,510207.0
2020-04-02 12:30:00,64.07,64.4,63.85,63.99,439348.0,57.1404,57.4347,56.9442,57.069,439348.0
2020-04-02 13:00:00,63.99,64.21,63.33,63.41,538011.0,57.069,57.2652,56.4804,56.5517,538011.0
2020-04-02 13:30:00,63.4,63.84,63.22,63.52,434841.0,56.5428,56.9352,56.3823,56.6498,434841.0
2020-04-02 14:00:00,63.53,63.56,62.91,63.38,533766.0,56.6588,56.6855,56.1058,56.525,533766.0
2020-04-02 14:30:00,63.38,64.04,63.09,64.0,710984.0,56.525,57.1136,56.2664,57.0779,710984.0
2020-04-02 15:00:00,64.02,64.34,63.68,64.07,803430.0,57.0958,57.3812,56.7925,57.1404,803430.0
2020-04-02 15:30:00,64.08,65.29,63.91,65.03,2106486.0,57.1493,58.2284,56.9977,57.9965,2106486.0
2020-04-03 09:30:00,64.48,64.75,62.81,63.39,1604908.0,57.506,57.7468,56.0166,56.5339,1604908.0
2020-04-03 10:00:00,63.41,64.07,63.22,63.82,1337217.0,56.5517,57.1404,56.3823,56.9174,1337217.0
2020-04-03 10:30:00,63.81,63.96,62.68,62.87,1155430.0,56.9085,57.0423,55.9007,56.0701,1155430.0
2020-04-03 11:00:00,62.88,63.07,62.08,62.37,935195.0,56.0791,56.2485,55.3656,55.6242,935195.0
2020-04-03 11:30:00,62.38,62.62,61.9,62.16,635737.0,55.6331,55.8472,55.2051,55.4369,635737.0
2020-04-03 12:00:00,62.14,62.37,61.82,62.02,408417.0,55.4191,55.6242,55.1337,55.3121,408417.0
2020-04-03 12:30:00,62.02,62.35,61.76,61.91,379381.0,55.3121,55.6064,55.0802,55.214,379381.0
2020-04-03 13:00:00,61.91,62.02,61.35,61.4,511120.0,55.214,55.3121,54.7145,54.7591,511120.0
2020-04-03 13:30:00,61.39,61.54,60.9,61.39,717161.0,54.7502,54.884,54.3132,54.7502,717161.0
2020-04-03 14:00:00,61.38,62.43,61.36,62.41,529808.0,54.7413,55.6777,54.7235,55.6599,529808.0
2020-04-03 14:30:00,62.4,63.0,61.92,62.94,647178.0,55.651,56.1861,55.2229,56.1326,647178.0
2020-04-03 15:00:00,62.95,63.21,62.51,62.8,760321.0,56.1415,56.3734,55.7491,56.0077,760321.0
2020-04-03 15:30:00,62.81,63.2,62.27,63.1,1299995.0,56.0166,56.3645,55.535,56.2753,1299995.0
2020-04-06 09:30:00,66.25,66.66,65.23,66.2,2243026.0,59.0846,59.4502,58.1749,59.04,2243026.0
2020-04-06 10:00:00,66.19,66.49,65.76,65.94,979237.0,59.0311,59.2986,58.6476,58.8081,979237.0
2020-04-06 10:30:00,65.95,66.02,64.67,64.91,1251595.0,58.817,58.8794,57.6755,57.8895,1251595.0
2020-04-06 11:00:00,64.94,65.01,64.41,64.87,1464277.0,57.9163,57.9787,57.4436,57.8538,1464277.0
2020-04-06 11:30:00,64.87,65.49,64.69,65.3,715138.0,57.8538,58.4068,57.6933,58.2373,715138.0
2020-04-06 12:00:00,65.27,66.22,65.26,65.96,821997.0,58.2106,59.0578,58.2016,58.8259,821997.0
2020-04-06 12:30:00,65.95,66.52,65.91,66.3,1028695.0,58.817,59.3254,58.7813,59.1292,1028695.0
2020-04-06 13:00:00,66.3,66.55,66.11,66.27,452437.0,59.1292,59.3521,58.9597,59.1024,452437.0
2020-04-06 13:30:00,66.28,66.73,66.06,66.36,546786.0,59.1113,59.5127,58.9151,59.1827,546786.0
2020-04-06 14:00:00,66.37,66.39,66.03,66.2,537637.0,59.1916,59.2094,58.8884,59.04,537637.0
2020-04-06 14:30:00,66.2,66.82,66.05,66.75,535443.0,59.04,59.5929,58.9062,59.5305,535443.0
2020-04-06 15:00:00,66.74,67.19,66.54,67.1,749082.0,59.5216,59.9229,59.3432,59.8426,749082.0
2020-04-06 15:30:00,67.09,68.34,67.0,67.8,1999775.0,59.8337,60.9485,59.7535,60.4669,1999775.0
2020-04-07 09:30:00,71.5,72.48,69.61,71.7,2522079.0,63.7667,64.6408,62.0812,63.9451,2522079.0
2020-04-07 10:00:00,71.7,71.81,69.35,69.85,1083747.0,63.9451,64.0432,61.8493,62.2952,1083747.0
2020-04-07 10:30:00,69.83,70.23,68.99,69.53,1098505.0,62.2774,62.6341,61.5282,62.0098,1098505.0
2020-04-07 11:00:00,69.52,70.58,69.33,70.26,779327.0,62.0009,62.9463,61.8314,62.6609,779327.0
2020-04-07 11:30:00,70.25,70.9,70.23,70.52,535119.0,62.6519,63.2316,62.6341,62.8927,535119.0
2020-04-07 12:00:00,70.54,71.26,70.44,70.71,555874.0,62.9106,63.5527,62.8214,63.0622,555874.0
2020-04-07 12:30:00,70.71,70.77,70.18,70.52,385510.0,63.0622,63.1157,62.5895,62.8927,385510.0
2020-04-07 13:00:00,70.52,70.71,69.75,69.91,491564.0,62.8927,63.0622,62.206,62.3487,491564.0
2020-04-07 13:30:00,69.91,69.93,69.46,69.55,495620.0,62.3487,62.3666,61.9474,62.0277,495620.0
2020-04-07 14:00:00,69.53,69.72,68.62,69.34,592028.0,62.0098,62.1793,61.1982,61.8404,592028.0
2020-04-07 14:30:00,69.35,69.56,68.33,68.58,389379.0,61.8493,62.0366,60.9396,61.1626,389379.0
2020-04-07 15:00:00,68.61,69.5,68.48,68.7,465426.0,61.1893,61.9831,61.0734,61.2696,465426.0
2020-04-07 15:30:00,68.7,70.0,68.46,68.83,1220175.0,61.2696,62.429,61.0555,61.3855,1220175.0
2020-04-08 09:30:00,69.58,70.07,68.53,69.23,836293.0,62.0544,62.4914,61.118,61.7423,836293.0
2020-04-08 10:00:00,69.26,70.0,68.69,69.96,421665.0,61.769,62.429,61.2607,62.3933,421665.0
2020-04-08 10:30:00,69.93,70.1,69.16,69.88,394523.0,62.3666,62.5182,61.6798,62.322,394523.0
2020-04-08 11:00:00,69.91,70.87,69.74,70.8,617488.0,62.3487,63.2049,62.1971,63.1425,617488.0
2020-04-08 11:30:00,70.82,71.64,70.55,71.25,841528.0,63.1603,63.8916,62.9195,63.5438,841528.0
2020-04-08 12:00:00,71.26,71.59,71.14,71.31,626672.0,63.5527,63.847,63.4457,63.5973,626672.0
2020-04-08 12:30:00,71.31,71.66,71.1,71.21,567061.0,63.5973,63.9094,63.41,63.5081,567061.0
2020-04-08 13:00:00,71.22,71.48,70.85,70.89,396097.0,63.517,63.7489,63.187,63.2227,396097.0
2020-04-08 13:30:00,70.89,71.07,70.09,70.18,423525.0,63.2227,63.3833,62.5092,62.5895,423525.0
2020-04-08 14:00:00,70.19,71.04,70.18,70.98,357221.0,62.5984,63.3565,62.5895,63.303,357221.0
2020-04-08 14:30:00,71.0,71.26,70.72,71.24,420906.0,63.3208,63.5527,63.0711,63.5349,420906.0
2020-04-08 15:00:00,71.23,71.54,71.12,71.43,538430.0,63.5259,63.8024,63.4278,63.7043,538430.0
2020-04-08 15:30:00,71.43,71.92,70.83,71.56,1136116.0,63.7043,64.1413,63.1692,63.8203,1136116.0
2020-04-09 09:30:00,71.2,72.75,70.14,72.55,3501939.0,63.4992,64.8815,62.5538,64.7032,3501939.0
2020-04-09 10:00:00,72.54,72.98,71.06,72.35,1665794.0,64.6943,65.0867,63.3743,64.5248,1665794.0
2020-04-09 10:30:00,72.35,72.5,71.71,72.28,921756.0,64.5248,64.6586,63.954,64.4624,921756.0
2020-04-09 11:00:00,72.28,72.4,71.63,72.35,831496.0,64.4624,64.5694,63.8827,64.5248,831496.0
2020-04-09 11:30:00,72.35,72.88,72.07,72.79,763655.0,64.5248,64.9975,64.2751,64.9172,763655.0
2020-04-09 12:00:00,72.79,73.49,72.68,73.0,752857.0,64.9172,65.5415,64.8191,65.1045,752857.0
2020-04-09 12:30:00,73.0,73.58,72.55,73.41,821932.0,65.1045,65.6218,64.7032,65.4702,821932.0
2020-04-09 13:00:00,73.42,73.69,73.23,73.65,724828.0,65.4791,65.7199,65.3096,65.6842,724828.0
2020-04-09 13:30:00,73.66,74.11,73.14,73.89,1038497.0,65.6931,66.0945,65.2294,65.8983,1038497.0
2020-04-09 14:00:00,73.89,73.98,72.81,73.03,1015860.0,65.8983,65.9785,64.9351,65.1313,1015860.0
2020-04-09 14:30:00,73.02,73.45,72.13,72.71,819926.0,65.1223,65.5058,64.3286,64.8459,819926.0
2020-04-09 15:00:00,72.7,73.68,72.57,73.6,866827.0,64.837,65.711,64.721,65.6396,866827.0
2020-04-09 15:30:00,73.64,74.26,73.38,73.88,2148627.0,65.6753,66.2282,65.4434,65.8893,2148627.0
2020-04-13 09:30:00,73.55,73.61,71.41,71.6,1166955.0,65.595,65.6485,63.6865,63.8559,1166955.0
2020-04-13 10:00:00,71.63,71.99,71.25,71.5,929087.0,63.8827,64.2037,63.5438,63.7667,929087.0
2020-04-13 10:30:00,71.51,71.73,70.92,71.01,624248.0,63.7757,63.9719,63.2495,63.3297,624248.0
2020-04-13 11:00:00,71.0,71.16,70.35,71.03,643036.0,63.3208,63.4635,62.7411,63.3476,643036.0
2020-04-13 11:30:00,71.03,71.27,70.72,71.09,373059.0,63.3476,63.5616,63.0711,63.4011,373059.0
2020-04-13 12:00:00,71.07,71.43,70.75,70.76,527079.0,63.3833,63.7043,63.0979,63.1068,527079.0
2020-04-13 12:30:00,70.75,70.92,70.5,70.67,523021.0,63.0979,63.2495,62.8749,63.0265,523021.0
2020-04-13 13:00:00,70.65,70.85,70.56,70.81,333799.0,63.0087,63.187,62.9284,63.1514,333799.0
2020-04-13 13:30:00,70.81,71.26,70.77,70.97,303645.0,63.1514,63.5527,63.1157,63.2941,303645.0
2020-04-13 14:00:00,70.95,71.2,70.78,71.07,333731.0,63.2762,63.4992,63.1246,63.3833,333731.0
2020-04-13 14:30:00,71.08,71.3,70.79,71.2,396540.0,63.3922,63.5884,63.1335,63.4992,396540.0
2020-04-13 15:00:00,71.22,71.68,70.99,71.67,584472.0,63.517,63.9273,63.3119,63.9184,584472.0
2020-04-13 15:30:00,71.69,72.26,71.59,71.76,1359886.0,63.9362,64.4445,63.847,63.9986,1359886.0
2020-04-14 09:30:00,73.55,74.03,73.01,73.91,1187924.0,65.595,66.0231,65.1134,65.9161,1187924.0
2020-04-14 10:00:00,73.92,74.15,73.46,73.71,594084.0,65.925,66.1301,65.5148,65.7377,594084.0
2020-04-14 10:30:00,73.7,73.75,72.86,73.27,683360.0,65.7288,65.7734,64.9797,65.3453,683360.0
2020-04-14 11:00:00,73.26,73.47,72.66,73.08,537680.0,65.3364,65.5237,64.8013,65.1759,537680.0
2020-04-14 11:30:00,73.1,73.56,72.94,73.0,354444.0,65.1937,65.6039,65.051,65.1045,354444.0
2020-04-14 12:00:00,73.0,73.78,73.0,73.75,497049.0,65.1045,65.8001,65.1045,65.7734,497049.0
2020-04-14 12:30:00,73.75,74.14,73.67,74.03,519164.0,65.7734,66.1212,65.702,66.0231,519164.0
2020-04-14 13:00:00,74.04,74.3,73.83,74.14,524112.0,66.032,66.2639,65.8447,66.1212,524112.0
2020-04-14 13:30:00,74.15,74.32,73.95,74.23,477622.0,66.1301,66.2817,65.9518,66.2015,477622.0
2020-04-14 14:00:00,74.23,74.33,73.89,74.05,475366.0,66.2015,66.2907,65.8983,66.0409,475366.0
2020-04-14 14:30:00,74.06,74.1,73.75,73.95,448397.0,66.0499,66.0855,65.7734,65.9518,448397.0
2020-04-14 15:00:00,73.94,73.95,73.5,73.63,673517.0,65.9428,65.9518,65.5504,65.6664,673517.0
2020-04-14 15:30:00,73.63,73.76,73.37,73.67,1360509.0,65.6664,65.7823,65.4345,65.702,1360509.0
2020-04-15 09:30:00,72.01,72.06,71.02,71.28,1072765.0,64.2216,64.2662,63.3387,63.5705,1072765.0
2020-04-15 10:00:00,71.3,71.45,70.82,71.07,669812.0,63.5884,63.7222,63.1603,63.3833,669812.0
2020-04-15 10:30:00,71.06,71.28,70.71,71.05,627669.0,63.3743,63.5705,63.0622,63.3654,627669.0
2020-04-15 11:00:00,71.04,71.42,70.93,71.37,481110.0,63.3565,63.6954,63.2584,63.6508,481110.0
2020-04-15 11:30:00,71.37,71.73,71.2,71.48,417855.0,63.6508,63.9719,63.4992,63.7489,417855.0
2020-04-15 12:00:00,71.48,71.84,71.41,71.76,381502.0,63.7489,64.07,63.6865,63.9986,381502.0
2020-04-15 12:30:00,71.75,72.27,71.54,72.25,569078.0,63.9897,64.4535,63.8024,64.4356,569078.0
2020-04-15 13:00:00,72.24,72.57,72.1,72.36,439020.0,64.4267,64.721,64.3019,64.5337,439020.0
2020-04-15 13:30:00,72.35,72.71,72.11,72.42,417437.0,64.5248,64.8459,64.3108,64.5872,417437.0
2020-04-15 14:00:00,72.45,72.76,72.21,72.67,460975.0,64.614,64.8905,64.4,64.8102,460975.0
2020-04-15 14:30:00,72.68,73.05,72.5,73.02,355201.0,64.8191,65.1491,64.6586,65.1223,355201.0
2020-04-15 15:00:00,73.01,73.18,72.53,72.63,580809.0,65.1134,65.265,64.6853,64.7745,580809.0
2020-04-15 15:30:00,72.6,72.96,72.26,72.55,1330604.0,64.7478,65.0688,64.4445,64.7032,1330604.0
2020-04-16 09:30:00,73.11,73.11,71.75,71.79,1005522.0,65.2026,65.2026,63.9897,64.0254,1005522.0
2020-04-16 10:00:00,71.79,72.25,71.34,72.23,601940.0,64.0254,64.4356,63.6241,64.4178,601940.0
2020-04-16 10:30:00,72.23,72.79,71.9,72.71,636398.0,64.4178,64.9172,64.1235,64.8459,636398.0
2020-04-16 11:00:00,72.72,73.72,72.57,73.32,926474.0,64.8548,65.7466,64.721,65.3899,926474.0
2020-04-16 11:30:00,73.31,73.53,73.0,73.37,533041.0,65.381,65.5772,65.1045,65.4345,533041.0
2020-04-16 12:00:00,73.39,73.48,72.38,72.6,570069.0,65.4523,65.5326,64.5516,64.7478,570069.0
2020-04-16 12:30:00,72.56,72.57,72.13,72.25,584632.0,64.7121,64.721,64.3286,64.4356,584632.0
2020-04-16 13:00:00,72.26,72.57,72.19,72.55,592056.0,64.4445,64.721,64.3821,64.7032,592056.0
2020-04-16 13:30:00,72.54,72.73,72.4,72.66,432898.0,64.6943,64.8637,64.5694,64.8013,432898.0
2020-04-16 14:00:00,72.64,73.06,72.44,72.92,381419.0,64.7834,65.158,64.6051,65.0332,381419.0
2020-04-16 14:30:00,72.92,73.31,72.88,73.26,461334.0,65.0332,65.381,64.9975,65.3364,461334.0
2020-04-16 15:00:00,73.24,73.31,72.81,73.03,506066.0,65.3186,65.381,64.9351,65.1313,506066.0
2020-04-16 15:30:00,73.03,73.76,73.02,73.53,1431470.0,65.1313,65.7823,65.1223,65.5772,1431470.0
2020-04-17 09:30:00,76.62,77.39,76.06,76.8,2266079.0,68.333,69.0197,67.8335,68.4935,2266079.0
2020-04-17 10:00:00,76.8,77.07,75.81,76.14,1303204.0,68.4935,68.7343,67.6106,67.9049,1303204.0
2020-04-17 10:30:00,76.15,76.2,75.23,75.53,726667.0,67.9138,67.9584,67.0933,67.3609,726667.0
2020-04-17 11:00:00,75.52,75.67,74.97,75.11,637994.0,67.352,67.4857,66.8614,66.9863,637994.0
2020-04-17 11:30:00,75.12,75.64,75.03,75.55,687132.0,66.9952,67.459,66.915,67.3787,687132.0
2020-04-17 12:00:00,75.55,75.82,75.06,75.27,603905.0,67.3787,67.6195,66.9417,67.129,603905.0
2020-04-17 12:30:00,75.28,75.69,75.22,75.51,335444.0,67.1379,67.5036,67.0844,67.343,335444.0
2020-04-17 13:00:00,75.5,75.62,75.32,75.37,319291.0,67.3341,67.4411,67.1736,67.2182,319291.0
2020-04-17 13:30:00,75.4,75.56,75.13,75.44,343020.0,67.2449,67.3876,67.0041,67.2806,343020.0
2020-04-17 14:00:00,75.43,75.95,75.17,75.84,654178.0,67.2717,67.7354,67.0398,67.6373,654178.0
2020-04-17 14:30:00,75.83,75.87,75.46,75.86,504292.0,67.6284,67.6641,67.2984,67.6552,504292.0
2020-04-17 15:00:00,75.87,76.41,75.86,76.21,685247.0,67.6641,68.1457,67.6552,67.9673,685247.0
2020-04-17 15:30:00,76.22,77.3,76.21,77.08,1861020.0,67.9762,68.9394,67.9673,68.7432,1861020.0
2020-04-20 09:30:00,76.02,76.2,75.25,75.3,972116.0,67.7979,67.9584,67.1112,67.1557,972116.0
2020-04-20 10:00:00,75.3,75.73,75.08,75.68,806396.0,67.1557,67.5392,66.9595,67.4946,806396.0
2020-04-20 10:30:00,75.68,76.03,75.42,75.95,502015.0,67.4946,67.8068,67.2628,67.7354,502015.0
2020-04-20 11:00:00,75.92,76.52,75.9,76.46,527881.0,67.7087,68.2438,67.6909,68.1903,527881.0
2020-04-20 11:30:00,76.46,76.98,76.28,76.65,609007.0,68.1903,68.654,68.0298,68.3597,609007.0
2020-04-20 12:00:00,76.65,76.69,76.33,76.45,477833.0,68.3597,68.3954,68.0743,68.1814,477833.0
2020-04-20 12:30:00,76.44,76.73,76.35,76.52,381003.0,68.1724,68.4311,68.0922,68.2438,381003.0
2020-04-20 13:00:00,76.52,76.53,76.06,76.33,390755.0,68.2438,68.2527,67.8335,68.0743,390755.0
2020-04-20 13:30:00,76.35,76.76,76.16,76.56,530268.0,68.0922,68.4578,67.9227,68.2795,530268.0
2020-04-20 14:00:00,76.56,76.66,75.74,75.75,438969.0,68.2795,68.3687,67.5482,67.5571,438969.0
2020-04-20 14:30:00,75.76,76.13,75.4,75.43,515137.0,67.566,67.896,67.2449,67.2717,515137.0
2020-04-20 15:00:00,75.45,75.67,75.25,75.58,482329.0,67.2895,67.4857,67.1112,67.4055,482329.0
2020-04-20 15:30:00,75.59,75.79,75.26,75.32,1019387.0,67.4144,67.5928,67.1201,67.1736,1019387.0
2020-04-21 09:30:00,73.4,73.96,72.95,73.38,1271978.0,65.4612,65.9607,65.0599,65.4434,1271978.0
2020-04-21 10:00:00,73.4,73.43,72.93,73.21,620238.0,65.4612,65.488,65.0421,65.2918,620238.0
2020-04-21 10:30:00,73.23,73.27,72.38,72.45,718277.0,65.3096,65.3453,64.5516,64.614,718277.0
2020-04-21 11:00:00,72.45,72.54,71.86,72.13,698496.0,64.614,64.6943,64.0878,64.3286,698496.0
2020-04-21 11:30:00,72.13,72.44,71.86,72.22,550375.0,64.3286,64.6051,64.0878,64.4089,550375.0
2020-04-21 12:00:00,72.24,72.36,72.0,72.07,394189.0,64.4267,64.5337,64.2127,64.2751,394189.0
2020-04-21 12:30:00,72.08,72.28,71.74,72.26,443674.0,64.284,64.4624,63.9808,64.4445,443674.0
2020-04-21 13:00:00,72.25,72.91,72.2,72.86,487832.0,64.4356,65.0242,64.391,64.9797,487832.0
2020-04-21 13:30:00,72.88,73.29,72.76,72.86,440177.0,64.9975,65.3631,64.8905,64.9797,440177.0
2020-04-21 14:00:00,72.86,73.39,72.76,73.13,361025.0,64.9797,65.4523,64.8905,65.2204,361025.0
2020-04-21 14:30:00,73.14,73.19,72.57,72.66,375187.0,65.2294,65.274,64.721,64.8013,375187.0
2020-04-21 15:00:00,72.66,72.88,72.31,72.66,486333.0,64.8013,64.9975,64.4891,64.8013,486333.0
2020-04-21 15:30:00,72.66,73.13,72.55,72.75,1074354.0,64.8013,65.2204,64.7032,64.8815,1074354.0
2020-04-22 09:30:00,74.6,75.34,74.43,74.81,1096334.0,66.5315,67.1914,66.3798,66.7187,1096334.0
2020-04-22 10:00:00,74.85,75.43,74.58,75.28,594043.0,66.7544,67.2717,66.5136,67.1379,594043.0
2020-04-22 10:30:00,75.28,75.78,75.22,75.53,506715.0,67.1379,67.5838,67.0844,67.3609,506715.0
2020-04-22 11:00:00,75.58,76.19,75.45,75.93,495061.0,67.4055,67.9495,67.2895,67.7176,495061.0
2020-04-22 11:30:00,75.93,76.54,75.87,76.26,587255.0,67.7176,68.2616,67.6641,68.0119,587255.0
2020-04-22 12:00:00,76.25,76.68,76.24,76.53,465103.0,68.003,68.3865,67.9941,68.2527,465103.0
2020-04-22 12:30:00,76.53,76.62,76.36,76.43,531023.0,68.2527,68.333,68.1011,68.1635,531023.0
2020-04-22 13:00:00,76.43,76.74,76.37,76.67,322632.0,68.1635,68.44,68.11,68.3776,322632.0
2020-04-22 13:30:00,76.67,76.84,76.5,76.75,319879.0,68.3776,68.5292,68.226,68.4489,319879.0
2020-04-22 14:00:00,76.74,77.06,76.72,77.01,569687.0,68.44,68.7254,68.4222,68.6808,569687.0
2020-04-22 14:30:00,77.03,77.32,77.03,77.1,558094.0,68.6986,68.9573,68.6986,68.7611,558094.0
2020-04-22 15:00:00,77.11,77.63,77.09,77.5,607791.0,68.77,69.2337,68.7521,69.1178,607791.0
2020-04-22 15:30:00,77.5,78.06,77.39,77.44,1975281.0,69.1178,69.6172,69.0197,69.0643,1975281.0
2020-04-23 09:30:00,77.23,77.67,75.88,76.05,1314833.0,68.877,69.2694,67.673,67.8246,1314833.0
2020-04-23 10:00:00,76.06,76.07,75.54,75.9,965950.0,67.8335,67.8425,67.3698,67.6909,965950.0
2020-04-23 10:30:00,75.9,76.34,75.55,75.58,1125119.0,67.6909,68.0833,67.3787,67.4055,1125119.0
2020-04-23 11:00:00,75.58,76.08,75.28,75.88,972521.0,67.4055,67.8514,67.1379,67.673,972521.0
2020-04-23 11:30:00,75.9,76.0,75.61,75.73,840128.0,67.6909,67.78,67.4322,67.5392,840128.0
2020-04-23 12:00:00,75.73,76.08,75.63,75.94,1104391.0,67.5392,67.8514,67.4501,67.7265,1104391.0
2020-04-23 12:30:00,75.94,76.0,74.67,75.38,1356733.0,67.7265,67.78,66.5939,67.2271,1356733.0
2020-04-23 13:00:00,75.38,75.64,74.99,75.18,472274.0,67.2271,67.459,66.8793,67.0487,472274.0
2020-04-23 13:30:00,75.18,75.38,74.51,74.67,608411.0,67.0487,67.2271,66.4512,66.5939,608411.0
2020-04-23 14:00:00,74.65,75.03,74.26,74.95,727171.0,66.5761,66.915,66.2282,66.8436,727171.0
2020-04-23 14:30:00,74.95,75.3,74.81,75.26,679398.0,66.8436,67.1557,66.7187,67.1201,679398.0
2020-04-23 15:00:00,75.25,75.29,74.62,74.92,686685.0,67.1112,67.1468,66.5493,66.8168,686685.0
2020-04-23 15:30:00,74.92,75.45,74.74,75.16,1554917.0,66.8168,67.2895,66.6563,67.0309,1554917.0
2020-04-24 09:30:00,75.49,75.75,74.26,74.28,1037878.0,67.3252,67.5571,66.2282,66.2461,1037878.0
2020-04-24 10:00:00,74.3,74.91,74.21,74.6,553716.0,66.2639,66.8079,66.1836,66.5315,553716.0
2020-04-24 10:30:00,74.59,74.91,74.52,74.7,393044.0,66.5225,66.8079,66.4601,66.6206,393044.0
2020-04-24 11:00:00,74.69,74.82,74.26,74.7,326733.0,66.6117,66.7277,66.2282,66.6206,326733.0
2020-04-24 11:30:00,74.7,74.84,74.53,74.77,258018.0,66.6206,66.7455,66.469,66.6831,258018.0
2020-04-24 12:00:00,74.76,75.02,74.65,74.93,368424.0,66.6742,66.906,66.5761,66.8258,368424.0
2020-04-24 12:30:00,74.93,75.02,74.73,74.87,316614.0,66.8258,66.906,66.6474,66.7723,316614.0
2020-04-24 13:00:00,74.88,74.98,74.71,74.98,250132.0,66.7812,66.8704,66.6296,66.8704,250132.0
2020-04-24 13:30:00,74.99,75.44,74.87,75.44,377927.0,66.8793,67.2806,66.7723,67.2806,377927.0
2020-04-24 14:00:00,75.42,75.6,75.24,75.37,405072.0,67.2628,67.4233,67.1022,67.2182,405072.0
2020-04-24 14:30:00,75.36,75.67,75.23,75.65,377644.0,67.2093,67.4857,67.0933,67.4679,377644.0
2020-04-24 15:00:00,75.66,75.87,75.54,75.67,515911.0,67.4768,67.6641,67.3698,67.4857,515911.0
2020-04-24 15:30:00,75.67,76.03,75.42,75.59,1111025.0,67.4857,67.8068,67.2628,67.4144,1111025.0
2020-04-27 09:30:00,76.54,77.19,76.54,76.98,1124571.0,68.2616,68.8413,68.2616,68.654,1124571.0
2020-04-27 10:00:00,76.99,77.99,76.91,77.28,804431.0,68.663,69.5548,68.5916,68.9216,804431.0
2020-04-27 10:30:00,77.3,77.6,77.1,77.6,448159.0,68.9394,69.207,68.7611,69.207,448159.0
2020-04-27 11:00:00,77.6,77.85,77.32,77.68,533469.0,69.207,69.4299,68.9573,69.2783,533469.0
2020-04-27 11:30:00,77.67,77.95,77.57,77.9,360632.0,69.2694,69.5191,69.1802,69.4745,360632.0
2020-04-27 12:00:00,77.91,77.99,77.6,77.81,363006.0,69.4835,69.5548,69.207,69.3943,363006.0
2020-04-27 12:30:00,77.8,78.0,77.71,77.95,252868.0,69.3854,69.5637,69.3051,69.5191,252868.0
2020-04-27 13:00:00,77.95,77.96,77.32,77.41,273323.0,69.5191,69.528,68.9573,69.0375,273323.0
2020-04-27 13:30:00,77.42,77.43,77.17,77.34,233790.0,69.0465,69.0554,68.8235,68.9751,233790.0
2020-04-27 14:00:00,77.36,77.55,77.25,77.31,264113.0,68.9929,69.1624,68.8948,68.9484,264113.0
2020-04-27 14:30:00,77.31,77.64,77.26,77.46,234931.0,68.9484,69.2427,68.9038,69.0821,234931.0
2020-04-27 15:00:00,77.46,77.8,77.43,77.67,317189.0,69.0821,69.3854,69.0554,69.2694,317189.0
2020-04-27 15:30:00,77.68,78.04,77.68,77.75,1053292.0,69.2783,69.5994,69.2783,69.3408,1053292.0
2020-04-28 09:30:00,78.67,79.56,78.46,78.46,1458975.0,70.1613,70.955,69.974,69.974,1458975.0
2020-04-28 10:00:00,78.45,78.93,78.02,78.18,678761.0,69.9651,70.3931,69.5816,69.7243,678761.0
2020-04-28 10:30:00,78.18,78.39,76.96,77.09,600037.0,69.7243,69.9115,68.6362,68.7521,600037.0
2020-04-28 11:00:00,77.09,78.24,77.0,78.1,552012.0,68.7521,69.7778,68.6719,69.6529,552012.0
2020-04-28 11:30:00,78.09,78.4,78.07,78.2,378872.0,69.644,69.9205,69.6262,69.7421,378872.0
2020-04-28 12:00:00,78.2,78.56,77.82,78.25,596410.0,69.7421,70.0632,69.4032,69.7867,596410.0
2020-04-28 12:30:00,78.25,78.66,78.1,78.64,324129.0,69.7867,70.1523,69.6529,70.1345,324129.0
2020-04-28 13:00:00,78.66,78.79,78.53,78.72,353281.0,70.1523,70.2683,70.0364,70.2059,353281.0
2020-04-28 13:30:00,78.73,78.88,78.6,78.8,349166.0,70.2148,70.3485,70.0988,70.2772,349166.0
2020-04-28 14:00:00,78.8,79.16,78.79,79.16,544476.0,70.2772,70.5983,70.2683,70.5983,544476.0
2020-04-28 14:30:00,79.15,79.36,78.8,78.97,596604.0,70.5893,70.7766,70.2772,70.4288,596604.0
2020-04-28 15:00:00,78.96,79.61,78.92,79.54,1050234.0,70.4199,70.9996,70.3842,70.9372,1050234.0
2020-04-28 15:30:00,79.54,79.54,78.65,78.69,1926412.0,70.9372,70.9372,70.1434,70.1791,1926412.0
2020-04-29 09:30:00,78.18,78.75,76.8,78.49,3134328.0,69.7243,70.2326,68.4935,70.0007,3134328.0
2020-04-29 10:00:00,78.48,78.48,77.2,77.55,2031351.0,69.9918,69.9918,68.8502,69.1624,2031351.0
2020-04-29 10:30:00,77.52,78.41,77.47,77.53,2023638.0,69.1356,69.9294,69.091,69.1446,2023638.0
2020-04-29 11:00:00,77.55,77.89,77.07,77.13,1471004.0,69.1624,69.4656,68.7343,68.7878,1471004.0
2020-04-29 11:30:00,77.13,77.5,76.73,76.77,1826174.0,68.7878,69.1178,68.4311,68.4668,1826174.0
2020-04-29 12:00:00,76.78,77.7,76.77,77.7,1241833.0,68.4757,69.2962,68.4668,69.2962,1241833.0
2020-04-29 12:30:00,77.71,77.89,77.03,77.14,1190360.0,69.3051,69.4656,68.6986,68.7967,1190360.0
2020-04-29 13:00:00,77.14,77.36,77.01,77.05,1045312.0,68.7967,68.9929,68.6808,68.7165,1045312.0
2020-04-29 13:30:00,77.06,77.2,76.95,77.08,1239795.0,68.7254,68.8502,68.6273,68.7432,1239795.0
2020-04-29 14:00:00,77.09,77.35,76.83,77.25,935367.0,68.7521,68.984,68.5203,68.8948,935367.0
2020-04-29 14:30:00,77.24,77.36,76.94,77.17,779744.0,68.8859,68.9929,68.6184,68.8235,779744.0
2020-04-29 15:00:00,77.16,77.32,76.99,77.14,816774.0,68.8146,68.9573,68.663,68.7967,816774.0
2020-04-29 15:30:00,77.15,77.32,76.72,76.9,2366643.0,68.8057,68.9573,68.4222,68.5827,2366643.0
2020-04-30 09:30:00,76.86,77.45,76.01,77.17,1512724.0,68.547,69.0732,67.789,68.8235,1512724.0
2020-04-30 10:00:00,77.17,77.38,76.58,77.34,990071.0,68.8235,69.0108,68.2973,68.9751,990071.0
2020-04-30 10:30:00,77.34,77.64,76.44,76.57,744869.0,68.9751,69.2427,68.1724,68.2884,744869.0
2020-04-30 11:00:00,76.57,76.86,76.18,76.2,617946.0,68.2884,68.547,67.9406,67.9584,617946.0
2020-04-30 11:30:00,76.18,76.54,76.0,76.01,523146.0,67.9406,68.2616,67.78,67.789,523146.0
2020-04-30 12:00:00,76.01,76.05,75.23,75.31,895219.0,67.789,67.8246,67.0933,67.1647,895219.0
2020-04-30 12:30:00,75.31,76.04,75.19,75.97,930073.0,67.1647,67.8157,67.0576,67.7533,930073.0
2020-04-30 13:00:00,75.96,76.47,75.92,76.03,520786.0,67.7444,68.1992,67.7087,67.8068,520786.0
2020-04-30 13:30:00,76.03,76.06,75.53,75.6,561883.0,67.8068,67.8335,67.3609,67.4233,561883.0
2020-04-30 14:00:00,75.6,75.8,75.42,75.63,473602.0,67.4233,67.6017,67.2628,67.4501,473602.0
2020-04-30 14:30:00,75.65,75.84,75.37,75.61,423151.0,67.4679,67.6373,67.2182,67.4322,423151.0
2020-04-30 15:00:00,75.61,76.17,75.54,75.98,679358.0,67.4322,67.9317,67.3698,67.7622,679358.0
2020-04-30 15:30:00,75.98,76.96,75.53,76.74,2181885.0,67.7622,68.6362,67.3609,68.44,2181885.0
2020-05-01 09:30:00,74.86,75.88,74.46,74.58,1236163.0,66.7633,67.673,66.4066,66.5136,1236163.0
2020-05-01 10:00:00,74.58,74.98,74.4,74.76,627251.0,66.5136,66.8704,66.3531,66.6742,627251.0
2020-05-01 10:30:00,74.77,74.97,74.38,74.41,626168.0,66.6831,66.8614,66.3353,66.362,626168.0
2020-05-01 11:00:00,74.41,74.5,74.08,74.09,535688.0,66.362,66.4423,66.0677,66.0766,535688.0
2020-05-01 11:30:00,74.08,74.14,73.52,73.81,741812.0,66.0677,66.1212,65.5683,65.8269,741812.0
2020-05-01 12:00:00,73.77,74.09,73.64,73.74,581303.0,65.7912,66.0766,65.6753,65.7645,581303.0
2020-05-01 12:30:00,73.73,73.83,73.45,73.53,570484.0,65.7556,65.8447,65.5058,65.5772,570484.0
2020-05-01 13:00:00,73.53,73.66,73.28,73.47,447447.0,65.5772,65.6931,65.3542,65.5237,447447.0
2020-05-01 13:30:00,73.46,73.55,73.21,73.32,466258.0,65.5148,65.595,65.2918,65.3899,466258.0
2020-05-01 14:00:00,73.32,73.67,73.26,73.6,514157.0,65.3899,65.702,65.3364,65.6396,514157.0
2020-05-01 14:30:00,73.6,73.84,73.55,73.72,372454.0,65.6396,65.8537,65.595,65.7466,372454.0
2020-05-01 15:00:00,73.72,74.06,73.68,73.9,431592.0,65.7466,66.0499,65.711,65.9072,431592.0
2020-05-01 15:30:00,73.89,73.93,73.56,73.79,1278495.0,65.8983,65.9339,65.6039,65.8091,1278495.0
2020-05-04 09:30:00,72.68,72.68,71.41,71.7,1606321.0,64.8191,64.8191,63.6865,63.9451,1606321.0
2020-05-04 10:00:00,71.73,72.17,71.6,71.85,1235446.0,63.9719,64.3643,63.8559,64.0789,1235446.0
2020-05-04 10:30:00,71.82,71.92,71.55,71.63,717077.0,64.0521,64.1413,63.8113,63.8827,717077.0
2020-05-04 11:00:00,71.63,71.96,71.44,71.45,790870.0,63.8827,64.177,63.7132,63.7222,790870.0
2020-05-04 11:30:00,71.46,71.79,71.25,71.72,613846.0,63.7311,64.0254,63.5438,63.963,613846.0
2020-05-04 12:00:00,71.72,71.95,71.7,71.92,599690.0,63.963,64.1681,63.9451,64.1413,599690.0
2020-05-04 12:30:00,71.94,71.97,71.63,71.79,406539.0,64.1592,64.1859,63.8827,64.0254,406539.0
2020-05-04 13:00:00,71.8,71.89,71.37,71.48,514646.0,64.0343,64.1146,63.6508,63.7489,514646.0
2020-05-04 13:30:00,71.49,71.67,71.42,71.48,373439.0,63.7578,63.9184,63.6954,63.7489,373439.0
2020-05-04 14:00:00,71.47,71.94,71.41,71.78,572186.0,63.74,64.1592,63.6865,64.0165,572186.0
2020-05-04 14:30:00,71.77,72.03,71.65,71.97,408402.0,64.0075,64.2394,63.9005,64.1859,408402.0
2020-05-04 15:00:00,71.97,72.15,71.88,71.99,676097.0,64.1859,64.3464,64.1056,64.2037,676097.0
2020-05-04 15:30:00,72.0,72.13,71.74,71.85,1396188.0,64.2127,64.3286,63.9808,64.0789,1396188.0
2020-05-05 09:30:00,74.96,74.96,73.71,74.74,2367394.0,66.8525,66.8525,65.7377,66.6563,2367394.0
2020-05-05 10:00:00,74.74,75.08,74.44,74.47,1133102.0,66.6563,66.9595,66.3888,66.4155,1133102.0
2020-05-05 10:30:00,74.47,74.59,73.91,74.17,701510.0,66.4155,66.5225,65.9161,66.148,701510.0
2020-05-05 11:00:00,74.17,74.35,73.69,73.97,623072.0,66.148,66.3085,65.7199,65.9696,623072.0
2020-05-05 11:30:00,73.98,74.26,73.91,74.07,575168.0,65.9785,66.2282,65.9161,66.0588,575168.0
2020-05-05 12:00:00,74.06,74.27,73.8,73.93,567749.0,66.0499,66.2372,65.818,65.9339,567749.0
2020-05-05 12:30:00,73.93,74.03,73.44,73.45,503459.0,65.9339,66.0231,65.4969,65.5058,503459.0
2020-05-05 13:00:00,73.46,73.64,73.33,73.56,525151.0,65.5148,65.6753,65.3988,65.6039,525151.0
2020-05-05 13:30:00,73.56,73.85,73.38,73.78,503541.0,65.6039,65.8626,65.4434,65.8001,503541.0
2020-05-05 14:00:00,73.79,74.11,73.65,74.11,399512.0,65.8091,66.0945,65.6842,66.0945,399512.0
2020-05-05 14:30:00,74.1,74.22,73.88,74.16,405664.0,66.0855,66.1926,65.8893,66.139,405664.0
2020-05-05 15:00:00,74.15,74.25,73.55,73.64,570931.0,66.1301,66.2193,65.595,65.6753,570931.0
2020-05-05 15:30:00,73.61,73.72,72.89,72.91,1532537.0,65.6485,65.7466,65.0064,65.0242,1532537.0
2020-05-06 09:30:00,73.76,74.32,73.27,73.75,1702126.0,65.7823,66.2817,65.3453,65.7734,1702126.0
2020-05-06 10:00:00,73.76,74.35,73.43,74.32,1290623.0,65.7823,66.3085,65.488,66.2817,1290623.0
2020-05-06 10:30:00,74.32,74.85,74.27,74.56,966843.0,66.2817,66.7544,66.2372,66.4958,966843.0
2020-05-06 11:00:00,74.55,74.8,74.09,74.23,614860.0,66.4869,66.7098,66.0766,66.2015,614860.0
2020-05-06 11:30:00,74.23,74.38,73.56,73.76,529456.0,66.2015,66.3353,65.6039,65.7823,529456.0
2020-05-06 12:00:00,73.74,74.1,73.73,74.04,421132.0,65.7645,66.0855,65.7556,66.032,421132.0
2020-05-06 12:30:00,74.04,74.33,74.01,74.07,434865.0,66.032,66.2907,66.0053,66.0588,434865.0
2020-05-06 13:00:00,74.08,74.29,73.97,74.21,385421.0,66.0677,66.255,65.9696,66.1836,385421.0
2020-05-06 13:30:00,74.22,74.26,73.94,74.08,333492.0,66.1926,66.2282,65.9428,66.0677,333492.0
2020-05-06 14:00:00,74.08,74.08,73.67,73.68,406736.0,66.0677,66.0677,65.702,65.711,406736.0
2020-05-06 14:30:00,73.68,73.89,73.4,73.41,547257.0,65.711,65.8983,65.4612,65.4702,547257.0
2020-05-06 15:00:00,73.4,73.5,73.06,73.34,571233.0,65.4612,65.5504,65.158,65.4077,571233.0
2020-05-06 15:30:00,73.34,73.34,72.86,72.98,1100533.0,65.4077,65.4077,64.9797,65.0867,1100533.0
2020-05-07 09:30:00,73.79,74.25,73.37,74.2,1089775.0,66.1641,66.5765,65.7875,66.5317,1089775.0
2020-05-07 10:00:00,74.19,74.31,73.81,74.23,743474.0,66.5228,66.6303,66.182,66.5586,743474.0
2020-05-07 10:30:00,74.23,74.56,74.1,74.21,648522.0,66.5586,66.8545,66.4421,66.5407,648522.0
2020-05-07 11:00:00,74.24,74.43,74.04,74.15,433976.0,66.5676,66.7379,66.3883,66.4869,433976.0
2020-05-07 11:30:00,74.16,74.66,74.16,74.63,516713.0,66.4959,66.9442,66.4959,66.9173,516713.0
2020-05-07 12:00:00,74.62,74.84,74.48,74.77,444325.0,66.9083,67.1056,66.7828,67.0428,444325.0
2020-05-07 12:30:00,74.77,75.1,74.73,75.09,681348.0,67.0428,67.3387,67.0069,67.3297,681348.0
2020-05-07 13:00:00,75.08,75.33,75.02,75.31,468333.0,67.3208,67.5449,67.267,67.527,468333.0
2020-05-07 13:30:00,75.31,75.5,75.22,75.48,588204.0,67.527,67.6974,67.4463,67.6794,588204.0
2020-05-07 14:00:00,75.48,75.5,75.1,75.28,525969.0,67.6794,67.6974,67.3387,67.5001,525969.0
2020-05-07 14:30:00,75.28,75.4,75.16,75.33,524132.0,67.5001,67.6077,67.3925,67.5449,524132.0
2020-05-07 15:00:00,75.32,75.56,75.17,75.52,808991.0,67.536,67.7512,67.4015,67.7153,808991.0
2020-05-07 15:30:00,75.52,76.03,75.31,76.01,2197609.0,67.7153,68.1726,67.527,68.1547,2197609.0
2020-05-08 09:30:00,77.27,77.38,75.76,76.76,1386922.0,69.2844,69.3831,67.9305,68.8272,1386922.0
2020-05-08 10:00:00,76.78,76.96,76.14,76.42,664194.0,68.8451,69.0065,68.2712,68.5223,664194.0
2020-05-08 10:30:00,76.46,76.71,76.2,76.44,533571.0,68.5582,68.7823,68.325,68.5402,533571.0
2020-05-08 11:00:00,76.44,76.73,76.25,76.7,392157.0,68.5402,68.8003,68.3699,68.7734,392157.0
2020-05-08 11:30:00,76.69,76.83,76.6,76.78,350389.0,68.7644,68.8899,68.6837,68.8451,350389.0
2020-05-08 12:00:00,76.77,77.02,76.76,76.9,411225.0,68.8361,69.0603,68.8272,68.9527,411225.0
2020-05-08 12:30:00,76.91,77.15,76.9,77.14,363875.0,68.9616,69.1768,68.9527,69.1679,363875.0
2020-05-08 13:00:00,77.15,77.3,77.09,77.21,423431.0,69.1768,69.3113,69.123,69.2306,423431.0
2020-05-08 13:30:00,77.2,77.35,76.75,76.77,542977.0,69.2217,69.3562,68.8182,68.8361,542977.0
2020-05-08 14:00:00,76.78,76.85,76.58,76.83,371372.0,68.8451,68.9078,68.6658,68.8899,371372.0
2020-05-08 14:30:00,76.83,76.89,76.7,76.79,338852.0,68.8899,68.9437,68.7734,68.8541,338852.0
2020-05-08 15:00:00,76.8,77.17,76.78,77.16,463701.0,68.863,69.1948,68.8451,69.1858,463701.0
2020-05-08 15:30:00,77.16,77.93,77.14,77.92,2094410.0,69.1858,69.8762,69.1679,69.8673,2094410.0
2020-05-11 09:30:00,76.87,77.18,76.22,76.45,1022121.0,68.9258,69.2037,68.343,68.5492,1022121.0
2020-05-11 10:00:00,76.44,76.89,76.16,76.48,575380.0,68.5402,68.9437,68.2892,68.5761,575380.0
2020-05-11 10:30:00,76.47,76.54,76.02,76.03,444536.0,68.5671,68.6299,68.1636,68.1726,444536.0
2020-05-11 11:00:00,76.04,76.23,75.79,76.22,529113.0,68.1816,68.3519,67.9574,68.343,529113.0
2020-05-11 11:30:00,76.23,76.39,76.11,76.31,322597.0,68.3519,68.4954,68.2443,68.4237,322597.0
2020-05-11 12:00:00,76.31,76.65,76.18,76.63,252488.0,68.4237,68.7285,68.3071,68.7106,252488.0
2020-05-11 12:30:00,76.63,76.79,76.46,76.6,301920.0,68.7106,68.8541,68.5582,68.6837,301920.0
2020-05-11 13:00:00,76.59,76.83,76.52,76.82,311689.0,68.6747,68.8899,68.612,68.8809,311689.0
2020-05-11 13:30:00,76.82,76.97,76.69,76.71,311132.0,68.8809,69.0154,68.7644,68.7823,311132.0
2020-05-11 14:00:00,76.7,76.71,76.26,76.28,355373.0,68.7734,68.7823,68.3788,68.3968,355373.0
2020-05-11 14:30:00,76.28,76.4,75.93,75.96,406797.0,68.3968,68.5044,68.0829,68.1098,406797.0
2020-05-11 15:00:00,75.97,76.38,75.94,76.2,480785.0,68.1188,68.4864,68.0919,68.325,480785.0
2020-05-11 15:30:00,76.18,76.25,75.88,75.88,789197.0,68.3071,68.3699,68.0381,68.0381,789197.0
2020-05-12 09:30:00,76.0,76.26,75.41,75.84,898373.0,68.1457,68.3788,67.6167,68.0022,898373.0
2020-05-12 10:00:00,75.84,76.27,75.5,76.07,666161.0,68.0022,68.3878,67.6974,68.2085,666161.0
2020-05-12 10:30:00,76.08,76.42,76.0,76.31,674362.0,68.2174,68.5223,68.1457,68.4237,674362.0
2020-05-12 11:00:00,76.31,76.7,76.27,76.64,377282.0,68.4237,68.7734,68.3878,68.7196,377282.0
2020-05-12 11:30:00,76.64,76.73,76.24,76.39,333513.0,68.7196,68.8003,68.3609,68.4954,333513.0
2020-05-12 12:00:00,76.39,76.49,76.25,76.42,240120.0,68.4954,68.5851,68.3699,68.5223,240120.0
2020-05-12 12:30:00,76.42,76.58,76.32,76.48,246391.0,68.5223,68.6658,68.4326,68.5761,246391.0
2020-05-12 13:00:00,76.47,76.47,75.7,75.82,404366.0,68.5671,68.5671,67.8767,67.9843,404366.0
2020-05-12 13:30:00,75.83,76.06,75.81,76.05,294363.0,67.9933,68.1995,67.9753,68.1905,294363.0
2020-05-12 14:00:00,76.05,76.11,75.73,75.95,308743.0,68.1905,68.2443,67.9036,68.1009,308743.0
2020-05-12 14:30:00,75.94,76.09,75.76,75.95,271963.0,68.0919,68.2264,67.9305,68.1009,271963.0
2020-05-12 15:00:00,75.95,76.0,75.23,75.26,388437.0,68.1009,68.1457,67.4553,67.4822,388437.0
2020-05-12 15:30:00,75.25,75.4,74.34,74.34,1357522.0,67.4732,67.6077,66.6572,66.6572,1357522.0
2020-05-13 09:30:00,74.46,75.33,74.18,74.79,1226769.0,66.7648,67.5449,66.5138,67.0607,1226769.0
2020-05-13 10:00:00,74.8,75.65,74.77,75.45,897586.0,67.0697,67.8319,67.0428,67.6525,897586.0
2020-05-13 10:30:00,75.46,75.75,74.75,74.76,785744.0,67.6615,67.9215,67.0249,67.0338,785744.0
2020-05-13 11:00:00,74.77,74.78,74.18,74.41,861298.0,67.0428,67.0518,66.5138,66.72,861298.0
2020-05-13 11:30:00,74.41,74.6,73.39,73.71,880760.0,66.72,66.8904,65.8054,66.0924,880760.0
2020-05-13 12:00:00,73.73,73.88,73.16,73.55,663265.0,66.1103,66.2448,65.5992,65.9489,663265.0
2020-05-13 12:30:00,73.55,73.96,73.46,73.91,498395.0,65.9489,66.3165,65.8682,66.2717,498395.0
2020-05-13 13:00:00,73.92,73.95,73.29,73.57,428479.0,66.2807,66.3076,65.7158,65.9668,428479.0
2020-05-13 13:30:00,73.57,73.57,73.23,73.27,371004.0,65.9668,65.9668,65.662,65.6978,371004.0
2020-05-13 14:00:00,73.26,73.93,73.12,73.64,497023.0,65.6889,66.2896,65.5633,66.0296,497023.0
2020-05-13 14:30:00,73.62,73.66,73.18,73.23,577366.0,66.0117,66.0475,65.6171,65.662,577366.0
2020-05-13 15:00:00,73.24,73.7,72.92,73.11,651004.0,65.6709,66.0834,65.384,65.5544,651004.0
2020-05-13 15:30:00,73.1,73.78,72.98,73.62,1054473.0,65.5454,66.1551,65.4378,66.0117,1054473.0
2020-05-14 09:30:00,72.32,72.96,70.77,70.86,1572225.0,64.846,65.4199,63.4562,63.5369,1572225.0
2020-05-14 10:00:00,70.87,71.51,70.65,70.98,940111.0,63.5459,64.1197,63.3486,63.6445,940111.0
2020-05-14 10:30:00,70.97,72.57,70.97,72.21,929951.0,63.6355,65.0702,63.6355,64.7474,929951.0
2020-05-14 11:00:00,72.18,72.71,71.73,71.84,758077.0,64.7205,65.1957,64.317,64.4156,758077.0
2020-05-14 11:30:00,71.84,72.31,71.67,71.99,545408.0,64.4156,64.837,64.2632,64.5501,545408.0
2020-05-14 12:00:00,72.01,72.92,71.95,72.68,585402.0,64.568,65.384,64.5142,65.1688,585402.0
2020-05-14 12:30:00,72.68,73.22,72.61,73.2,431494.0,65.1688,65.653,65.106,65.6351,431494.0
2020-05-14 13:00:00,73.19,73.29,72.99,73.29,524909.0,65.6261,65.7158,65.4468,65.7158,524909.0
2020-05-14 13:30:00,73.28,73.39,72.88,72.89,347103.0,65.7068,65.8054,65.3481,65.3571,347103.0
2020-05-14 14:00:00,72.89,73.06,72.68,73.03,321029.0,65.3571,65.5095,65.1688,65.4826,321029.0
2020-05-14 14:30:00,73.03,73.12,72.54,72.91,412876.0,65.4826,65.5633,65.0433,65.375,412876.0
2020-05-14 15:00:00,72.91,73.8,72.82,73.77,680620.0,65.375,66.1731,65.2943,66.1462,680620.0
2020-05-14 15:30:00,73.78,74.29,73.39,74.2,1103294.0,66.1551,66.6124,65.8054,66.5317,1103294.0
2020-05-15 09:30:00,72.81,74.55,72.67,74.26,1473085.0,65.2854,66.8455,65.1598,66.5855,1473085.0
2020-05-15 10:00:00,74.26,74.47,73.93,74.19,598194.0,66.5855,66.7738,66.2896,66.5228,598194.0
2020-05-15 10:30:00,74.17,74.26,73.71,73.72,408750.0,66.5048,66.5855,66.0924,66.1013,408750.0
2020-05-15 11:00:00,73.71,73.87,73.28,73.75,479703.0,66.0924,66.2358,65.7068,66.1282,479703.0
2020-05-15 11:30:00,73.74,73.94,73.48,73.85,390869.0,66.1193,66.2986,65.8861,66.2179,390869.0
2020-05-15 12:00:00,73.85,74.26,73.81,74.06,342554.0,66.2179,66.5855,66.182,66.4062,342554.0
2020-05-15 12:30:00,74.08,74.2,73.82,73.98,234063.0,66.4241,66.5317,66.191,66.3345,234063.0
2020-05-15 13:00:00,73.97,74.27,73.94,74.2,291733.0,66.3255,66.5945,66.2986,66.5317,291733.0
2020-05-15 13:30:00,74.2,74.33,74.04,74.24,329145.0,66.5317,66.6483,66.3883,66.5676,329145.0
2020-05-15 14:00:00,74.25,74.64,74.24,74.6,352778.0,66.5765,66.9262,66.5676,66.8904,352778.0
2020-05-15 14:30:00,74.6,74.61,73.97,73.98,476371.0,66.8904,66.8993,66.3255,66.3345,476371.0
2020-05-15 15:00:00,73.99,74.15,73.89,73.9,628663.0,66.3434,66.4869,66.2538,66.2627,628663.0
2020-05-15 15:30:00,73.89,74.19,73.67,74.16,1077799.0,66.2538,66.5228,66.0565,66.4959,1077799.0
2020-05-18 09:30:00,76.87,77.5,76.52,76.8,1510027.0,68.9258,69.4907,68.612,68.863,1510027.0
2020-05-18 10:00:00,76.82,76.94,76.41,76.64,624042.0,68.8809,68.9885,68.5133,68.7196,624042.0
2020-05-18 10:30:00,76.66,77.11,76.55,76.94,514260.0,68.7375,69.141,68.6389,68.9885,514260.0
2020-05-18 11:00:00,76.93,77.14,76.66,77.12,353052.0,68.9796,69.1679,68.7375,69.1499,353052.0
2020-05-18 11:30:00,77.12,77.17,76.75,77.05,414853.0,69.1499,69.1948,68.8182,69.0872,414853.0
2020-05-18 12:00:00,77.05,77.1,76.76,76.98,303980.0,69.0872,69.132,68.8272,69.0244,303980.0
2020-05-18 12:30:00,76.98,77.08,76.61,76.66,284133.0,69.0244,69.1141,68.6927,68.7375,284133.0
2020-05-18 13:00:00,76.66,76.78,76.47,76.59,292847.0,68.7375,68.8451,68.5671,68.6747,292847.0
2020-05-18 13:30:00,76.59,76.61,76.36,76.55,322075.0,68.6747,68.6927,68.4685,68.6389,322075.0
2020-05-18 14:00:00,76.55,76.66,76.23,76.39,297284.0,68.6389,68.7375,68.3519,68.4954,297284.0
2020-05-18 14:30:00,76.39,76.54,76.36,76.46,241553.0,68.4954,68.6299,68.4685,68.5582,241553.0
2020-05-18 15:00:00,76.47,76.55,76.34,76.46,301860.0,68.5671,68.6389,68.4506,68.5582,301860.0
2020-05-18 15:30:00,76.45,76.65,76.2,76.23,1013164.0,68.5492,68.7285,68.325,68.3519,1013164.0
2020-05-19 09:30:00,76.38,76.68,75.76,76.57,862136.0,68.4864,68.7554,67.9305,68.6568,862136.0
2020-05-19 10:00:00,76.58,77.15,76.45,76.58,492445.0,68.6658,69.1768,68.5492,68.6658,492445.0
2020-05-19 10:30:00,76.61,76.86,76.33,76.86,296001.0,68.6927,68.9168,68.4416,68.9168,296001.0
2020-05-19 11:00:00,76.87,77.14,76.8,77.1,346831.0,68.9258,69.1679,68.863,69.132,346831.0
2020-05-19 11:30:00,77.06,77.17,76.75,76.84,285529.0,69.0961,69.1948,68.8182,68.8989,285529.0
2020-05-19 12:00:00,76.84,76.96,76.62,76.63,164689.0,68.8989,69.0065,68.7016,68.7106,164689.0
2020-05-19 12:30:00,76.64,76.75,76.49,76.72,165861.0,68.7196,68.8182,68.5851,68.7913,165861.0
2020-05-19 13:00:00,76.74,76.99,76.62,76.95,175975.0,68.8092,69.0334,68.7016,68.9975,175975.0
2020-05-19 13:30:00,76.93,77.2,76.91,77.17,265719.0,68.9796,69.2217,68.9616,69.1948,265719.0
2020-05-19 14:00:00,77.17,77.23,76.97,76.98,284375.0,69.1948,69.2486,69.0154,69.0244,284375.0
2020-05-19 14:30:00,76.99,77.08,76.34,76.42,291857.0,69.0334,69.1141,68.4506,68.5223,291857.0
2020-05-19 15:00:00,76.43,76.95,76.34,76.7,354099.0,68.5313,68.9975,68.4506,68.7734,354099.0
2020-05-19 15:30:00,76.69,76.74,75.82,75.86,823881.0,68.7644,68.8092,67.9843,68.0202,823881.0
2020-05-20 09:30:00,77.23,77.23,76.62,76.83,785685.0,69.2486,69.2486,68.7016,68.8899,785685.0
2020-05-20 10:00:00,76.83,77.12,76.52,76.79,561313.0,68.8899,69.1499,68.612,68.8541,561313.0
2020-05-20 10:30:00,76.8,77.39,76.75,77.35,420887.0,68.863,69.392,68.8182,69.3562,420887.0
2020-05-20 11:00:00,77.36,77.65,77.23,77.53,637710.0,69.3651,69.6252,69.2486,69.5176,637710.0
2020-05-20 11:30:00,77.54,77.7,77.47,77.67,405796.0,69.5265,69.67,69.4638,69.6431,405796.0
2020-05-20 12:00:00,77.68,77.71,77.2,77.42,338210.0,69.6521,69.679,69.2217,69.4189,338210.0
2020-05-20 12:30:00,77.43,77.53,77.21,77.48,264310.0,69.4279,69.5176,69.2306,69.4727,264310.0
2020-05-20 13:00:00,77.48,77.55,77.22,77.24,257813.0,69.4727,69.5355,69.2396,69.2575,257813.0
2020-05-20 13:30:00,77.25,77.32,77.13,77.2,299868.0,69.2665,69.3293,69.1589,69.2217,299868.0
2020-05-20 14:00:00,77.21,77.38,77.02,77.22,298505.0,69.2306,69.3831,69.0603,69.2396,298505.0
2020-05-20 14:30:00,77.23,77.49,77.17,77.42,294250.0,69.2486,69.4817,69.1948,69.4189,294250.0
2020-05-20 15:00:00,77.42,77.57,77.11,77.55,380310.0,69.4189,69.5534,69.141,69.5355,380310.0
2020-05-20 15:30:00,77.55,77.84,77.46,77.77,756993.0,69.5355,69.7955,69.4548,69.7328,756993.0
2020-05-21 09:30:00,78.53,79.38,78.18,78.89,2005479.0,70.4142,71.1764,70.1004,70.737,2005479.0
2020-05-21 10:00:00,78.9,78.98,78.15,78.62,827744.0,70.746,70.8177,70.0735,70.4949,827744.0
2020-05-21 10:30:00,78.61,78.62,78.26,78.35,450361.0,70.486,70.4949,70.1721,70.2528,450361.0
2020-05-21 11:00:00,78.34,78.34,77.89,78.08,541168.0,70.2439,70.2439,69.8404,70.0107,541168.0
2020-05-21 11:30:00,78.08,78.54,78.06,78.54,376378.0,70.0107,70.4232,69.9928,70.4232,376378.0
2020-05-21 12:00:00,78.54,78.94,78.5,78.71,850481.0,70.4232,70.7819,70.3873,70.5756,850481.0
2020-05-21 12:30:00,78.71,78.71,78.39,78.49,242702.0,70.5756,70.5756,70.2887,70.3784,242702.0
2020-05-21 13:00:00,78.48,78.71,78.39,78.55,252675.0,70.3694,70.5756,70.2887,70.4322,252675.0
2020-05-21 13:30:00,78.54,78.64,78.3,78.48,283295.0,70.4232,70.5129,70.208,70.3694,283295.0
2020-05-21 14:00:00,78.48,78.63,78.39,78.61,206246.0,70.3694,70.5039,70.2887,70.486,206246.0
2020-05-21 14:30:00,78.61,78.65,78.23,78.34,258605.0,70.486,70.5218,70.1452,70.2439,258605.0
2020-05-21 15:00:00,78.33,78.66,78.33,78.45,374268.0,70.2349,70.5308,70.2349,70.3425,374268.0
2020-05-21 15:30:00,78.44,78.48,78.01,78.08,1070406.0,70.3335,70.3694,69.948,70.0107,1070406.0
2020-05-22 09:30:00,77.9,78.05,76.89,77.5,1162829.0,69.8493,69.9838,68.9437,69.4907,1162829.0
2020-05-22 10:00:00,77.5,77.53,76.52,76.89,797159.0,69.4907,69.5176,68.612,68.9437,797159.0
2020-05-22 10:30:00,76.9,76.91,76.57,76.66,432237.0,68.9527,68.9616,68.6568,68.7375,432237.0
2020-05-22 11:00:00,76.64,77.06,76.54,76.97,441660.0,68.7196,69.0961,68.6299,69.0154,441660.0
2020-05-22 11:30:00,76.98,77.13,76.86,77.02,262073.0,69.0244,69.1589,68.9168,69.0603,262073.0
2020-05-22 12:00:00,77.03,77.12,76.89,76.94,258226.0,69.0692,69.1499,68.9437,68.9885,258226.0
2020-05-22 12:30:00,76.94,77.33,76.93,77.26,297091.0,68.9885,69.3382,68.9796,69.2755,297091.0
2020-05-22 13:00:00,77.26,77.32,77.12,77.26,302528.0,69.2755,69.3293,69.1499,69.2755,302528.0
2020-05-22 13:30:00,77.26,77.58,77.24,77.53,279333.0,69.2755,69.5624,69.2575,69.5176,279333.0
2020-05-22 14:00:00,77.54,77.93,77.54,77.62,338594.0,69.5265,69.8762,69.5265,69.5983,338594.0
2020-05-22 14:30:00,77.64,77.76,77.44,77.53,250608.0,69.6162,69.7238,69.4369,69.5176,250608.0
2020-05-22 15:00:00,77.54,77.7,77.29,77.4,298669.0,69.5265,69.67,69.3024,69.401,298669.0
2020-05-22 15:30:00,77.4,77.73,77.34,77.62,793936.0,69.401,69.6969,69.3472,69.5983,793936.0
2020-05-26 09:30:00,79.6,79.92,78.63,78.83,1145718.0,71.3736,71.6606,70.5039,70.6832,1145718.0
2020-05-26 10:00:00,78.83,78.99,78.41,78.78,501560.0,70.6832,70.8267,70.3066,70.6384,501560.0
2020-05-26 10:30:00,78.79,79.03,78.68,78.97,485701.0,70.6474,70.8626,70.5487,70.8088,485701.0
2020-05-26 11:00:00,78.97,79.02,78.47,78.54,362324.0,70.8088,70.8536,70.3604,70.4232,362324.0
2020-05-26 11:30:00,78.53,78.53,77.96,78.12,387180.0,70.4142,70.4142,69.9031,70.0466,387180.0
2020-05-26 12:00:00,78.13,78.39,78.04,78.29,252713.0,70.0556,70.2887,69.9749,70.199,252713.0
2020-05-26 12:30:00,78.3,78.48,78.23,78.48,224517.0,70.208,70.3694,70.1452,70.3694,224517.0
2020-05-26 13:00:00,78.49,78.56,78.29,78.39,226083.0,70.3784,70.4411,70.199,70.2887,226083.0
2020-05-26 13:30:00,78.39,78.49,78.25,78.47,163239.0,70.2887,70.3784,70.1632,70.3604,163239.0
2020-05-26 14:00:00,78.47,78.53,78.24,78.27,240411.0,70.3604,70.4142,70.1542,70.1811,240411.0
2020-05-26 14:30:00,78.26,78.26,78.02,78.06,307765.0,70.1721,70.1721,69.9569,69.9928,307765.0
2020-05-26 15:00:00,78.05,78.17,77.99,78.06,359201.0,69.9838,70.0914,69.93,69.9928,359201.0
2020-05-26 15:30:00,78.06,78.14,77.57,77.77,1152826.0,69.9928,70.0645,69.5534,69.7328,1152826.0
2020-05-27 09:30:00,78.97,78.98,78.06,78.39,1040317.0,70.8088,70.8177,69.9928,70.2887,1040317.0
2020-05-27 10:00:00,78.37,78.59,78.18,78.53,537737.0,70.2708,70.468,70.1004,70.4142,537737.0
2020-05-27 10:30:00,78.49,78.64,77.57,78.07,678206.0,70.3784,70.5129,69.5534,70.0018,678206.0
2020-05-27 11:00:00,78.08,78.11,77.68,77.97,324211.0,70.0107,70.0376,69.6521,69.9121,324211.0
2020-05-27 11:30:00,77.94,78.06,77.47,77.72,422453.0,69.8852,69.9928,69.4638,69.6879,422453.0
2020-05-27 12:00:00,77.73,77.89,77.52,77.56,323346.0,69.6969,69.8404,69.5086,69.5445,323346.0
2020-05-27 12:30:00,77.57,77.74,77.45,77.58,283470.0,69.5534,69.7059,69.4458,69.5624,283470.0
2020-05-27 13:00:00,77.58,77.81,77.38,77.69,321278.0,69.5624,69.7686,69.3831,69.661,321278.0
2020-05-27 13:30:00,77.68,77.76,77.51,77.69,299130.0,69.6521,69.7238,69.4996,69.661,299130.0
2020-05-27 14:00:00,77.7,77.98,77.69,77.79,272961.0,69.67,69.9211,69.661,69.7507,272961.0
2020-05-27 14:30:00,77.79,78.3,77.71,78.28,456709.0,69.7507,70.208,69.679,70.1901,456709.0
2020-05-27 15:00:00,78.29,78.4,78.12,78.37,399837.0,70.199,70.2977,70.0466,70.2708,399837.0
2020-05-27 15:30:00,78.37,78.74,78.15,78.6,789198.0,70.2708,70.6025,70.0735,70.477,789198.0
2020-05-28 09:30:00,78.64,78.81,77.94,78.06,638924.0,70.5129,70.6653,69.8852,69.9928,638924.0
2020-05-28 10:00:00,78.07,78.69,77.93,78.53,525141.0,70.0018,70.5577,69.8762,70.4142,525141.0
2020-05-28 10:30:00,78.54,79.14,78.35,79.01,460572.0,70.4232,70.9612,70.2528,70.8446,460572.0
2020-05-28 11:00:00,79.01,79.4,78.88,79.32,556975.0,70.8446,71.1943,70.7281,71.1226,556975.0
2020-05-28 11:30:00,79.33,79.63,79.07,79.63,539451.0,71.1316,71.4005,70.8984,71.4005,539451.0
2020-05-28 12:00:00,79.62,79.63,79.33,79.45,315374.0,71.3916,71.4005,71.1316,71.2391,315374.0
2020-05-28 12:30:00,79.44,79.66,79.26,79.45,295322.0,71.2302,71.4274,71.0688,71.2391,295322.0
2020-05-28 13:00:00,79.46,79.59,79.37,79.55,230364.0,71.2481,71.3647,71.1674,71.3288,230364.0
2020-05-28 13:30:00,79.55,80.0,79.53,79.79,387575.0,71.3288,71.7323,71.3109,71.544,387575.0
2020-05-28 14:00:00,79.81,80.06,79.68,79.73,543872.0,71.5619,71.7861,71.4454,71.4902,543872.0
2020-05-28 14:30:00,79.74,79.79,79.33,79.51,360362.0,71.4992,71.544,71.1316,71.2929,360362.0
2020-05-28 15:00:00,79.5,79.67,78.83,78.84,427267.0,71.284,71.4364,70.6832,70.6922,427267.0
2020-05-28 15:30:00,78.84,78.96,78.2,78.54,937212.0,70.6922,70.7998,70.1183,70.4232,937212.0
2020-05-29 09:30:00,78.62,78.64,77.95,78.24,549903.0,70.4949,70.5129,69.8942,70.1542,549903.0
2020-05-29 10:00:00,78.26,78.44,77.62,77.71,627936.0,70.1721,70.3335,69.5983,69.679,627936.0
2020-05-29 10:30:00,77.72,77.9,77.3,77.57,497396.0,69.6879,69.8493,69.3113,69.5534,497396.0
2020-05-29 11:00:00,77.57,77.75,77.26,77.4,477394.0,69.5534,69.7148,69.2755,69.401,477394.0
2020-05-29 11:30:00,77.41,77.84,77.26,77.79,281842.0,69.41,69.7955,69.2755,69.7507,281842.0
2020-05-29 12:00:00,77.8,77.87,77.37,77.64,288232.0,69.7597,69.8224,69.3741,69.6162,288232.0
2020-05-29 12:30:00,77.64,77.93,77.29,77.87,314617.0,69.6162,69.8762,69.3024,69.8224,314617.0
2020-05-29 13:00:00,77.86,77.9,77.57,77.84,256667.0,69.8135,69.8493,69.5534,69.7955,256667.0
2020-05-29 13:30:00,77.85,78.03,77.48,77.59,376007.0,69.8045,69.9659,69.4727,69.5714,376007.0
2020-05-29 14:00:00,77.59,78.16,77.52,78.06,441120.0,69.5714,70.0825,69.5086,69.9928,441120.0
2020-05-29 14:30:00,78.06,78.34,77.41,78.32,489546.0,69.9928,70.2439,69.41,70.2259,489546.0
2020-05-29 15:00:00,78.33,78.6,78.16,78.17,474248.0,70.2349,70.477,70.0825,70.0914,474248.0
2020-05-29 15:30:00,78.17,78.27,77.8,77.87,1395430.0,70.0914,70.1811,69.7597,69.8224,1395430.0
2020-06-01 09:30:00,77.64,77.96,76.77,77.86,1077540.0,69.6162,69.9031,68.8361,69.8135,1077540.0
2020-06-01 10:00:00,77.88,77.96,77.47,77.56,861529.0,69.8314,69.9031,69.4638,69.5445,861529.0
2020-06-01 10:30:00,77.59,78.08,77.57,78.0,407741.0,69.5714,70.0107,69.5534,69.939,407741.0
2020-06-01 11:00:00,77.99,78.11,77.45,77.82,505335.0,69.93,70.0376,69.4458,69.7776,505335.0
2020-06-01 11:30:00,77.81,78.2,77.79,78.15,330363.0,69.7686,70.1183,69.7507,70.0735,330363.0
2020-06-01 12:00:00,78.14,78.39,78.04,78.32,236622.0,70.0645,70.2887,69.9749,70.2259,236622.0
2020-06-01 12:30:00,78.33,78.57,78.28,78.48,247871.0,70.2349,70.4501,70.1901,70.3694,247871.0
2020-06-01 13:00:00,78.48,78.65,78.46,78.55,200127.0,70.3694,70.5218,70.3515,70.4322,200127.0
2020-06-01 13:30:00,78.55,78.63,78.36,78.39,202130.0,70.4322,70.5039,70.2618,70.2887,202130.0
2020-06-01 14:00:00,78.39,78.45,78.2,78.21,209990.0,70.2887,70.3425,70.1183,70.1273,209990.0
2020-06-01 14:30:00,78.2,78.46,78.1,78.34,295116.0,70.1183,70.3515,70.0287,70.2439,295116.0
2020-06-01 15:00:00,78.34,78.54,78.29,78.51,283209.0,70.2439,70.4232,70.199,70.3963,283209.0
2020-06-01 15:30:00,78.52,78.55,78.26,78.34,775346.0,70.4053,70.4322,70.1721,70.2439,775346.0
2020-06-02 09:30:00,77.99,78.26,77.11,77.48,1289373.0,69.93,70.1721,69.141,69.4727,1289373.0
2020-06-02 10:00:00,77.48,77.89,77.38,77.64,763470.0,69.4727,69.8404,69.3831,69.6162,763470.0
2020-06-02 10:30:00,77.64,77.7,76.9,77.13,794082.0,69.6162,69.67,68.9527,69.1589,794082.0
2020-06-02 11:00:00,77.14,77.15,76.79,76.96,613554.0,69.1679,69.1768,68.8541,69.0065,613554.0
2020-06-02 11:30:00,76.97,77.17,76.9,76.95,429678.0,69.0154,69.1948,68.9527,68.9975,429678.0
2020-06-02 12:00:00,76.93,77.24,76.85,77.23,408637.0,68.9796,69.2575,68.9078,69.2486,408637.0
2020-06-02 12:30:00,77.23,77.31,76.98,77.27,402924.0,69.2486,69.3203,69.0244,69.2844,402924.0
2020-06-02 13:00:00,77.27,77.49,77.25,77.42,299783.0,69.2844,69.4817,69.2665,69.4189,299783.0
2020-06-02 13:30:00,77.42,77.64,77.41,77.51,275177.0,69.4189,69.6162,69.41,69.4996,275177.0
2020-06-02 14:00:00,77.51,77.68,77.39,77.54,300414.0,69.4996,69.6521,69.392,69.5265,300414.0
2020-06-02 14:30:00,77.54,77.56,77.33,77.53,379706.0,69.5265,69.5445,69.3382,69.5176,379706.0
2020-06-02 15:00:00,77.54,77.59,77.36,77.47,385477.0,69.5265,69.5714,69.3651,69.4638,385477.0
2020-06-02 15:30:00,77.47,77.87,77.37,77.79,966794.0,69.4638,69.8224,69.3741,69.7507,966794.0
2020-06-03 09:30:00,78.4,79.65,78.3,79.35,1309371.0,70.2977,71.4185,70.208,71.1495,1309371.0
2020-06-03 10:00:00,79.39,79.95,79.31,79.75,706484.0,71.1854,71.6875,71.1136,71.5081,706484.0
2020-06-03 10:30:00,79.75,79.89,79.43,79.43,647411.0,71.5081,71.6337,71.2212,71.2212,647411.0
2020-06-03 11:00:00,79.43,79.84,79.43,79.82,462294.0,71.2212,71.5888,71.2212,71.5709,462294.0
2020-06-03 11:30:00,79.82,79.84,79.37,79.39,542305.0,71.5709,71.5888,71.1674,71.1854,542305.0
2020-06-03 12:00:00,79.39,79.39,78.82,78.89,554333.0,71.1854,71.1854,70.6743,70.737,554333.0
2020-06-03 12:30:00,78.9,79.17,78.83,79.11,344389.0,70.746,70.9881,70.6832,70.9343,344389.0
2020-06-03 13:00:00,79.11,79.27,79.0,79.08,419565.0,70.9343,71.0778,70.8357,70.9074,419565.0
2020-06-03 13:30:00,79.08,79.24,79.02,79.15,246709.0,70.9074,71.0509,70.8536,70.9702,246709.0
2020-06-03 14:00:00,79.15,79.65,79.1,79.56,444070.0,70.9702,71.4185,70.9253,71.3378,444070.0
2020-06-03 14:30:00,79.56,79.66,79.4,79.48,326580.0,71.3378,71.4274,71.1943,71.266,326580.0
2020-06-03 15:00:00,79.48,79.52,79.25,79.48,522940.0,71.266,71.3019,71.0598,71.266,522940.0
2020-06-03 15:30:00,79.48,79.87,79.45,79.59,1187144.0,71.266,71.6157,71.2391,71.3647,1187144.0
2020-06-04 09:30:00,79.56,80.17,79.01,79.2,1020956.0,71.3378,71.8847,70.8446,71.015,1020956.0
2020-06-04 10:00:00,79.19,79.23,78.87,79.1,408307.0,71.006,71.0419,70.7191,70.9253,408307.0
2020-06-04 10:30:00,79.12,79.29,79.03,79.09,302359.0,70.9433,71.0957,70.8626,70.9164,302359.0
2020-06-04 11:00:00,79.08,79.28,78.52,78.71,473637.0,70.9074,71.0867,70.4053,70.5756,473637.0
2020-06-04 11:30:00,78.72,78.97,78.66,78.92,243017.0,70.5846,70.8088,70.5308,70.7639,243017.0
2020-06-04 12:00:00,78.92,79.3,78.8,79.04,260709.0,70.7639,71.1047,70.6563,70.8715,260709.0
2020-06-04 12:30:00,79.02,79.15,78.68,78.92,311475.0,70.8536,70.9702,70.5487,70.7639,311475.0
2020-06-04 13:00:00,78.92,79.01,78.72,78.91,254393.0,70.7639,70.8446,70.5846,70.755,254393.0
2020-06-04 13:30:00,78.92,79.44,78.92,79.43,241031.0,70.7639,71.2302,70.7639,71.2212,241031.0
2020-06-04 14:00:00,79.43,79.5,79.26,79.32,206382.0,71.2212,71.284,71.0688,71.1226,206382.0
2020-06-04 14:30:00,79.34,79.36,78.92,78.93,383307.0,71.1405,71.1585,70.7639,70.7729,383307.0
2020-06-04 15:00:00,78.93,79.15,78.53,78.63,366870.0,70.7729,70.9702,70.4142,70.5039,366870.0
2020-06-04 15:30:00,78.64,78.84,78.47,78.74,795733.0,70.5129,70.6922,70.3604,70.6025,795733.0
2020-06-05 09:30:00,80.2,82.0,79.97,81.34,1525339.0,71.9116,73.5256,71.7054,72.9338,1525339.0
2020-06-05 10:00:00,81.35,81.65,81.03,81.29,871158.0,72.9428,73.2118,72.6559,72.889,871158.0
2020-06-05 10:30:00,81.3,81.92,81.06,81.88,506740.0,72.898,73.4539,72.6828,73.418,506740.0
2020-06-05 11:00:00,81.87,82.19,81.77,82.19,643548.0,73.4091,73.696,73.3194,73.696,643548.0
2020-06-05 11:30:00,82.19,82.33,81.76,81.87,486759.0,73.696,73.8215,73.3104,73.4091,486759.0
2020-06-05 12:00:00,81.87,81.9,81.5,81.66,469623.0,73.4091,73.436,73.0773,73.2208,469623.0
2020-06-05 12:30:00,81.66,81.89,81.62,81.83,373957.0,73.2208,73.427,73.1849,73.3732,373957.0
2020-06-05 13:00:00,81.83,82.0,81.68,81.94,394968.0,73.3732,73.5256,73.2387,73.4718,394968.0
2020-06-05 13:30:00,81.93,82.21,81.88,81.98,361896.0,73.4629,73.7139,73.418,73.5077,361896.0
2020-06-05 14:00:00,81.96,82.19,81.83,82.16,370547.0,73.4898,73.696,73.3732,73.6691,370547.0
2020-06-05 14:30:00,82.17,82.28,81.92,82.07,467103.0,73.678,73.7767,73.4539,73.5884,467103.0
2020-06-05 15:00:00,82.07,82.08,81.75,82.05,509691.0,73.5884,73.5973,73.3015,73.5704,509691.0
2020-06-05 15:30:00,82.06,82.22,81.5,82.14,1352549.0,73.5794,73.7229,73.0773,73.6511,1352549.0
2020-06-08 09:30:00,83.08,83.35,82.73,82.88,1047605.0,74.494,74.7361,74.1802,74.3147,1047605.0
2020-06-08 10:00:00,82.9,83.12,82.67,83.11,557917.0,74.3326,74.5299,74.1264,74.5209,557917.0
2020-06-08 10:30:00,83.1,83.19,82.45,82.67,517679.0,74.5119,74.5926,73.9291,74.1264,517679.0
2020-06-08 11:00:00,82.68,83.04,82.66,83.01,320115.0,74.1353,74.4581,74.1174,74.4312,320115.0
2020-06-08 11:30:00,83.01,83.02,82.61,82.72,493835.0,74.4312,74.4402,74.0726,74.1712,493835.0
2020-06-08 12:00:00,82.74,82.84,82.18,82.3,817605.0,74.1891,74.2788,73.687,73.7946,817605.0
2020-06-08 12:30:00,82.31,82.56,82.23,82.42,327072.0,73.8036,74.0277,73.7318,73.9022,327072.0
2020-06-08 13:00:00,82.42,82.55,82.36,82.45,554206.0,73.9022,74.0188,73.8484,73.9291,554206.0
2020-06-08 13:30:00,82.45,82.85,82.43,82.67,361464.0,73.9291,74.2878,73.9112,74.1264,361464.0
2020-06-08 14:00:00,82.67,83.0,82.57,82.97,274595.0,74.1264,74.4223,74.0367,74.3954,274595.0
2020-06-08 14:30:00,82.97,83.06,82.67,83.06,373341.0,74.3954,74.4761,74.1264,74.4761,373341.0
2020-06-08 15:00:00,83.06,83.19,82.98,83.14,453166.0,74.4761,74.5926,74.4043,74.5478,453166.0
2020-06-08 15:30:00,83.13,83.62,83.03,83.57,1187314.0,74.5388,74.9782,74.4492,74.9334,1187314.0
2020-06-09 09:30:00,82.65,82.65,82.02,82.03,1205781.0,74.1084,74.1084,73.5435,73.5525,1205781.0
2020-06-09 10:00:00,82.03,82.4,81.76,82.3,435558.0,73.5525,73.8843,73.3104,73.7946,435558.0
2020-06-09 10:30:00,82.31,83.17,82.31,83.0,417880.0,73.8036,74.5747,73.8036,74.4223,417880.0
2020-06-09 11:00:00,83.01,83.22,82.75,82.89,310502.0,74.4312,74.6195,74.1981,74.3236,310502.0
2020-06-09 11:30:00,82.91,82.96,82.72,82.81,199749.0,74.3416,74.3864,74.1712,74.2519,199749.0
2020-06-09 12:00:00,82.81,83.01,82.66,82.96,197298.0,74.2519,74.4312,74.1174,74.3864,197298.0
2020-06-09 12:30:00,82.95,83.14,82.94,83.0,195449.0,74.3774,74.5478,74.3685,74.4223,195449.0
2020-06-09 13:00:00,83.0,83.14,82.81,83.06,240918.0,74.4223,74.5478,74.2519,74.4761,240918.0
2020-06-09 13:30:00,83.06,83.14,82.88,82.98,206657.0,74.4761,74.5478,74.3147,74.4043,206657.0
2020-06-09 14:00:00,82.98,83.05,82.69,82.75,260840.0,74.4043,74.4671,74.1443,74.1981,260840.0
2020-06-09 14:30:00,82.75,83.2,82.74,82.96,267332.0,74.1981,74.6016,74.1891,74.3864,267332.0
2020-06-09 15:00:00,82.96,82.99,82.71,82.93,295771.0,74.3864,74.4133,74.1622,74.3595,295771.0
2020-06-09 15:30:00,82.92,82.93,82.28,82.38,753683.0,74.3505,74.3595,73.7767,73.8663,753683.0
2020-06-10 09:30:00,79.87,80.03,78.79,79.38,3585434.0,71.6157,71.7592,70.6474,71.1764,3585434.0
2020-06-10 10:00:00,79.38,79.49,78.53,78.91,1416688.0,71.1764,71.275,70.4142,70.755,1416688.0
2020-06-10 10:30:00,78.91,79.39,78.67,78.8,1117256.0,70.755,71.1854,70.5398,70.6563,1117256.0
2020-06-10 11:00:00,78.79,78.99,78.63,78.75,797962.0,70.6474,70.8267,70.5039,70.6115,797962.0
2020-06-10 11:30:00,78.75,78.98,78.65,78.74,663927.0,70.6115,70.8177,70.5218,70.6025,663927.0
2020-06-10 12:00:00,78.74,78.78,78.48,78.67,1017432.0,70.6025,70.6384,70.3694,70.5398,1017432.0
2020-06-10 12:30:00,78.66,78.69,78.45,78.58,607950.0,70.5308,70.5577,70.3425,70.4591,607950.0
2020-06-10 13:00:00,78.58,78.68,78.2,78.3,1094718.0,70.4591,70.5487,70.1183,70.208,1094718.0
2020-06-10 13:30:00,78.3,78.72,78.25,78.53,600083.0,70.208,70.5846,70.1632,70.4142,600083.0
2020-06-10 14:00:00,78.53,79.34,78.3,79.31,1024913.0,70.4142,71.1405,70.208,71.1136,1024913.0
2020-06-10 14:30:00,79.31,79.33,78.72,78.98,748550.0,71.1136,71.1316,70.5846,70.8177,748550.0
2020-06-10 15:00:00,78.97,79.46,78.76,79.43,886365.0,70.8088,71.2481,70.6205,71.2212,886365.0
2020-06-10 15:30:00,79.42,79.47,78.85,79.01,1412057.0,71.2122,71.2571,70.7012,70.8446,1412057.0
2020-06-11 09:30:00,75.78,76.68,74.77,76.62,2972017.0,67.9484,68.7554,67.0428,68.7016,2972017.0
2020-06-11 10:00:00,76.63,76.79,76.15,76.18,957169.0,68.7106,68.8541,68.2802,68.3071,957169.0
2020-06-11 10:30:00,76.17,76.59,75.3,75.34,1382883.0,68.2981,68.6747,67.518,67.5539,1382883.0
2020-06-11 11:00:00,75.35,75.35,74.82,74.88,1619814.0,67.5629,67.5629,67.0876,67.1414,1619814.0
2020-06-11 11:30:00,74.88,74.95,74.27,74.44,1267644.0,67.1414,67.2042,66.5945,66.7469,1267644.0
2020-06-11 12:00:00,74.43,74.61,74.12,74.26,1643670.0,66.7379,66.8993,66.46,66.5855,1643670.0
2020-06-11 12:30:00,74.25,74.52,73.58,73.62,1177536.0,66.5765,66.8186,65.9758,66.0117,1177536.0
2020-06-11 13:00:00,73.61,73.99,73.37,73.41,1141866.0,66.0027,66.3434,65.7875,65.8234,1141866.0
2020-06-11 13:30:00,73.42,73.45,73.02,73.14,991958.0,65.8323,65.8592,65.4737,65.5813,991958.0
2020-06-11 14:00:00,73.13,73.4,72.75,72.9,1431147.0,65.5723,65.8144,65.2316,65.3661,1431147.0
2020-06-11 14:30:00,72.9,72.93,72.3,72.53,1524669.0,65.3661,65.393,64.8281,65.0343,1524669.0
2020-06-11 15:00:00,72.52,72.92,72.22,72.44,1587974.0,65.0253,65.384,64.7563,64.9536,1587974.0
2020-06-11 15:30:00,72.43,72.81,72.15,72.57,3153225.0,64.9446,65.2854,64.6936,65.0702,3153225.0
2020-06-12 09:30:00,75.0,75.66,74.75,74.84,2414976.0,67.249,67.8408,67.0249,67.1056,2414976.0
2020-06-12 10:00:00,74.83,75.47,74.68,74.9,1286799.0,67.0966,67.6705,66.9621,67.1594,1286799.0
2020-06-12 10:30:00,74.92,74.99,74.09,74.1,1233336.0,67.1773,67.2401,66.4331,66.4421,1233336.0
2020-06-12 11:00:00,74.1,74.52,73.81,74.3,1424994.0,66.4421,66.8186,66.182,66.6214,1424994.0
2020-06-12 11:30:00,74.31,75.03,74.03,75.0,727458.0,66.6303,67.2759,66.3793,67.249,727458.0
2020-06-12 12:00:00,75.0,75.37,74.85,75.06,652675.0,67.249,67.5808,67.1145,67.3028,652675.0
2020-06-12 12:30:00,75.06,75.11,74.59,75.06,547630.0,67.3028,67.3477,66.8814,67.3028,547630.0
2020-06-12 13:00:00,75.06,75.14,74.74,74.93,574336.0,67.3028,67.3746,67.0159,67.1863,574336.0
2020-06-12 13:30:00,74.93,75.05,74.34,74.51,912995.0,67.1863,67.2939,66.6572,66.8097,912995.0
2020-06-12 14:00:00,74.52,75.49,74.45,75.48,913073.0,66.8186,67.6884,66.7559,67.6794,913073.0
2020-06-12 14:30:00,75.48,75.79,75.11,75.45,674556.0,67.6794,67.9574,67.3477,67.6525,674556.0
2020-06-12 15:00:00,75.46,75.93,75.23,75.4,765638.0,67.6615,68.0829,67.4553,67.6077,765638.0
2020-06-12 15:30:00,75.41,76.72,75.31,76.38,2422119.0,67.6167,68.7913,67.527,68.4864,2422119.0
2020-06-15 09:30:00,74.13,75.61,74.08,75.47,1294144.0,66.469,67.796,66.4241,67.6705,1294144.0
2020-06-15 10:00:00,75.54,75.98,75.41,75.7,2018597.0,67.7332,68.1278,67.6167,67.8767,2018597.0
2020-06-15 10:30:00,75.7,76.09,75.44,75.84,728033.0,67.8767,68.2264,67.6436,68.0022,728033.0
2020-06-15 11:00:00,75.87,76.14,75.66,75.71,444625.0,68.0291,68.2712,67.8408,67.8857,444625.0
2020-06-15 11:30:00,75.69,75.92,75.63,75.79,384346.0,67.8677,68.074,67.8139,67.9574,384346.0
2020-06-15 12:00:00,75.76,76.4,75.74,76.35,371521.0,67.9305,68.5044,67.9126,68.4595,371521.0
2020-06-15 12:30:00,76.33,76.53,76.16,76.48,438545.0,68.4416,68.6209,68.2892,68.5761,438545.0
2020-06-15 13:00:00,76.47,76.83,76.4,76.75,407309.0,68.5671,68.8899,68.5044,68.8182,407309.0
2020-06-15 13:30:00,76.73,76.87,76.61,76.73,1097185.0,68.8003,68.9258,68.6927,68.8003,1097185.0
2020-06-15 14:00:00,76.73,77.84,76.72,77.82,1785068.0,68.8003,69.7955,68.7913,69.7776,1785068.0
2020-06-15 14:30:00,77.82,77.91,76.91,76.93,811257.0,69.7776,69.8583,68.9616,68.9796,811257.0
2020-06-15 15:00:00,76.94,77.15,76.75,76.77,743085.0,68.9885,69.1768,68.8182,68.8361,743085.0
2020-06-15 15:30:00,76.77,77.01,76.27,76.96,1083569.0,68.8361,69.0513,68.3878,69.0065,1083569.0
2020-06-16 09:30:00,78.57,78.98,77.01,78.31,1616926.0,70.4501,70.8177,69.0513,70.217,1616926.0
2020-06-16 10:00:00,78.31,78.89,78.21,78.68,647608.0,70.217,70.737,70.1273,70.5487,647608.0
2020-06-16 10:30:00,78.7,78.77,77.03,77.08,755810.0,70.5667,70.6294,69.0692,69.1141,755810.0
2020-06-16 11:00:00,77.09,77.76,76.39,77.59,717372.0,69.123,69.7238,68.4954,69.5714,717372.0
2020-06-16 11:30:00,77.6,77.76,77.32,77.62,426224.0,69.5803,69.7238,69.3293,69.5983,426224.0
2020-06-16 12:00:00,77.63,77.77,77.33,77.75,347210.0,69.6072,69.7328,69.3382,69.7148,347210.0
2020-06-16 12:30:00,77.74,78.17,77.73,77.93,467322.0,69.7059,70.0914,69.6969,69.8762,467322.0
2020-06-16 13:00:00,77.9,78.05,77.72,77.77,202885.0,69.8493,69.9838,69.6879,69.7328,202885.0
2020-06-16 13:30:00,77.76,77.81,77.22,77.31,330298.0,69.7238,69.7686,69.2396,69.3203,330298.0
2020-06-16 14:00:00,77.31,77.98,77.26,77.63,565559.0,69.3203,69.9211,69.2755,69.6072,565559.0
2020-06-16 14:30:00,77.61,77.85,77.42,77.66,265564.0,69.5893,69.8045,69.4189,69.6341,265564.0
2020-06-16 15:00:00,77.65,77.68,77.05,77.45,504415.0,69.6252,69.6521,69.0872,69.4458,504415.0
2020-06-16 15:30:00,77.45,77.91,77.35,77.86,1036265.0,69.4458,69.8583,69.3562,69.8135,1036265.0
2020-06-17 09:30:00,78.1,78.29,77.52,77.58,575716.0,70.0287,70.199,69.5086,69.5624,575716.0
2020-06-17 10:00:00,77.59,77.79,77.13,77.24,548321.0,69.5714,69.7507,69.1589,69.2575,548321.0
2020-06-17 10:30:00,77.24,77.5,76.94,77.36,342729.0,69.2575,69.4907,68.9885,69.3651,342729.0
2020-06-17 11:00:00,77.35,77.48,77.07,77.2,261624.0,69.3562,69.4727,69.1051,69.2217,261624.0
2020-06-17 11:30:00,77.2,77.44,77.16,77.42,233351.0,69.2217,69.4369,69.1858,69.4189,233351.0
2020-06-17 12:00:00,77.42,77.62,77.33,77.49,302938.0,69.4189,69.5983,69.3382,69.4817,302938.0
2020-06-17 12:30:00,77.5,77.88,77.5,77.88,219187.0,69.4907,69.8314,69.4907,69.8314,219187.0
2020-06-17 13:00:00,77.88,78.02,77.86,77.95,169018.0,69.8314,69.9569,69.8135,69.8942,169018.0
2020-06-17 13:30:00,77.96,77.99,77.78,77.88,151024.0,69.9031,69.93,69.7417,69.8314,151024.0
2020-06-17 14:00:00,77.88,77.98,77.65,77.71,246497.0,69.8314,69.9211,69.6252,69.679,246497.0
2020-06-17 14:30:00,77.7,77.79,77.44,77.44,281114.0,69.67,69.7507,69.4369,69.4369,281114.0
2020-06-17 15:00:00,77.44,77.44,76.68,76.87,843217.0,69.4369,69.4369,68.7554,68.9258,843217.0
2020-06-17 15:30:00,76.87,77.18,76.74,77.1,653443.0,68.9258,69.2037,68.8092,69.132,653443.0
2020-06-18 09:30:00,76.8,76.8,76.02,76.28,671806.0,68.863,68.863,68.1636,68.3968,671806.0
2020-06-18 10:00:00,76.29,76.59,76.16,76.33,425891.0,68.4057,68.6747,68.2892,68.4416,425891.0
2020-06-18 10:30:00,76.35,76.69,76.08,76.67,424474.0,68.4595,68.7644,68.2174,68.7465,424474.0
2020-06-18 11:00:00,76.68,76.72,76.36,76.54,291976.0,68.7554,68.7913,68.4685,68.6299,291976.0
2020-06-18 11:30:00,76.54,76.7,76.19,76.29,316849.0,68.6299,68.7734,68.3161,68.4057,316849.0
2020-06-18 12:00:00,76.28,76.57,76.27,76.54,228805.0,68.3968,68.6568,68.3878,68.6299,228805.0
2020-06-18 12:30:00,76.54,76.7,76.46,76.52,573302.0,68.6299,68.7734,68.5582,68.612,573302.0
2020-06-18 13:00:00,76.53,76.67,76.52,76.66,377886.0,68.6209,68.7465,68.612,68.7375,377886.0
2020-06-18 13:30:00,76.67,76.79,76.5,76.56,275059.0,68.7465,68.8541,68.594,68.6478,275059.0
2020-06-18 14:00:00,76.55,76.58,76.16,76.2,368978.0,68.6389,68.6658,68.2892,68.325,368978.0
2020-06-18 14:30:00,76.2,76.38,75.99,76.02,505998.0,68.325,68.4864,68.1367,68.1636,505998.0
2020-06-18 15:00:00,76.01,76.24,75.79,76.23,646329.0,68.1547,68.3609,67.9574,68.3519,646329.0
2020-06-18 15:30:00,76.23,76.56,76.19,76.31,1174321.0,68.3519,68.6478,68.3161,68.4237,1174321.0
2020-06-19 09:30:00,77.07,77.38,76.64,76.73,1693158.0,69.1051,69.3831,68.7196,68.8003,1693158.0
2020-06-19 10:00:00,76.73,76.96,76.6,76.77,304160.0,68.8003,69.0065,68.6837,68.8361,304160.0
2020-06-19 10:30:00,76.79,76.82,76.58,76.68,240514.0,68.8541,68.8809,68.6658,68.7554,240514.0
2020-06-19 11:00:00,76.68,76.78,76.36,76.47,222911.0,68.7554,68.8451,68.4685,68.5671,222911.0
2020-06-19 11:30:00,76.48,76.55,76.37,76.46,225228.0,68.5761,68.6389,68.4775,68.5582,225228.0
2020-06-19 12:00:00,76.46,76.49,75.36,75.77,479565.0,68.5582,68.5851,67.5718,67.9395,479565.0
2020-06-19 12:30:00,75.74,75.81,75.11,75.34,815742.0,67.9126,67.9753,67.3477,67.5539,815742.0
2020-06-19 13:00:00,75.34,75.35,74.93,75.04,586898.0,67.5539,67.5629,67.1863,67.2849,586898.0
2020-06-19 13:30:00,75.03,75.3,74.92,74.96,474495.0,67.2759,67.518,67.1773,67.2132,474495.0
2020-06-19 14:00:00,74.96,75.21,74.88,75.07,522497.0,67.2132,67.4373,67.1414,67.3118,522497.0
2020-06-19 14:30:00,75.08,75.64,74.97,75.58,405836.0,67.3208,67.8229,67.2221,67.7691,405836.0
2020-06-19 15:00:00,75.6,75.88,75.37,75.75,495411.0,67.787,68.0381,67.5808,67.9215,495411.0
2020-06-19 15:30:00,75.75,75.89,75.36,75.39,1302769.0,67.9215,68.0471,67.5718,67.5987,1302769.0
2020-06-22 09:30:00,74.95,75.25,74.28,74.45,1252332.0,67.2042,67.4732,66.6034,66.7559,1252332.0
2020-06-22 10:00:00,74.45,74.6,74.0,74.25,765722.0,66.7559,66.8904,66.3524,66.5765,765722.0
2020-06-22 10:30:00,74.24,74.47,74.0,74.02,602116.0,66.5676,66.7738,66.3524,66.3703,602116.0
2020-06-22 11:00:00,74.02,74.95,73.92,74.94,500773.0,66.3703,67.2042,66.2807,67.1952,500773.0
2020-06-22 11:30:00,74.94,75.28,74.84,75.21,345467.0,67.1952,67.5001,67.1056,67.4373,345467.0
2020-06-22 12:00:00,75.22,75.53,75.14,75.16,366949.0,67.4463,67.7243,67.3746,67.3925,366949.0
2020-06-22 12:30:00,75.16,75.66,75.08,75.52,292939.0,67.3925,67.8408,67.3208,67.7153,292939.0
2020-06-22 13:00:00,75.51,75.64,75.32,75.35,231374.0,67.7063,67.8229,67.536,67.5629,231374.0
2020-06-22 13:30:00,75.36,75.5,75.27,75.3,238938.0,67.5718,67.6974,67.4911,67.518,238938.0
2020-06-22 14:00:00,75.28,75.32,74.99,75.23,209656.0,67.5001,67.536,67.2401,67.4553,209656.0
2020-06-22 14:30:00,75.23,75.49,75.2,75.46,152352.0,67.4553,67.6884,67.4284,67.6615,152352.0
2020-06-22 15:00:00,75.45,75.48,75.02,75.09,304945.0,67.6525,67.6794,67.267,67.3297,304945.0
2020-06-22 15:30:00,75.1,75.45,75.04,75.41,635747.0,67.3387,67.6525,67.2849,67.6167,635747.0
2020-06-23 09:30:00,76.36,76.38,75.6,75.67,957435.0,68.4685,68.4864,67.787,67.8498,957435.0
2020-06-23 10:00:00,75.68,75.71,75.32,75.36,524835.0,67.8588,67.8857,67.536,67.5718,524835.0
2020-06-23 10:30:00,75.36,75.38,75.07,75.31,627358.0,67.5718,67.5898,67.3118,67.527,627358.0
2020-06-23 11:00:00,75.31,75.51,75.21,75.48,381096.0,67.527,67.7063,67.4373,67.6794,381096.0
2020-06-23 11:30:00,75.47,75.59,75.35,75.59,348710.0,67.6705,67.7781,67.5629,67.7781,348710.0
2020-06-23 12:00:00,75.6,75.7,75.52,75.62,308567.0,67.787,67.8767,67.7153,67.805,308567.0
2020-06-23 12:30:00,75.62,75.77,75.57,75.71,222429.0,67.805,67.9395,67.7601,67.8857,222429.0
2020-06-23 13:00:00,75.71,75.92,75.71,75.9,241725.0,67.8857,68.074,67.8857,68.056,241725.0
2020-06-23 13:30:00,75.9,76.07,75.87,76.01,317893.0,68.056,68.2085,68.0291,68.1547,317893.0
2020-06-23 14:00:00,76.0,76.01,75.8,75.93,229980.0,68.1457,68.1547,67.9664,68.0829,229980.0
2020-06-23 14:30:00,75.92,76.02,75.79,75.94,261244.0,68.074,68.1636,67.9574,68.0919,261244.0
2020-06-23 15:00:00,75.93,76.03,75.62,75.63,451761.0,68.0829,68.1726,67.805,67.8139,451761.0
2020-06-23 15:30:00,75.63,75.67,75.37,75.49,896040.0,67.8139,67.8498,67.5808,67.6884,896040.0
2020-06-24 09:30:00,74.9,74.92,73.72,73.82,973903.0,67.1594,67.1773,66.1013,66.191,973903.0
2020-06-24 10:00:00,73.79,74.0,73.51,73.64,728955.0,66.1641,66.3524,65.913,66.0296,728955.0
2020-06-24 10:30:00,73.65,73.7,73.06,73.06,814889.0,66.0386,66.0834,65.5095,65.5095,814889.0
2020-06-24 11:00:00,73.05,73.13,72.46,72.59,1022048.0,65.5006,65.5723,64.9715,65.0881,1022048.0
2020-06-24 11:30:00,72.59,72.66,72.0,72.42,797042.0,65.0881,65.1509,64.5591,64.9357,797042.0
2020-06-24 12:00:00,72.42,73.32,72.33,73.3,772123.0,64.9357,65.7427,64.855,65.7247,772123.0
2020-06-24 12:30:00,73.3,73.75,73.24,73.73,527298.0,65.7247,66.1282,65.6709,66.1103,527298.0
2020-06-24 13:00:00,73.71,73.75,72.92,72.94,428449.0,66.0924,66.1282,65.384,65.4019,428449.0
2020-06-24 13:30:00,72.94,72.95,72.63,72.9,357983.0,65.4019,65.4109,65.124,65.3661,357983.0
2020-06-24 14:00:00,72.9,73.39,72.62,73.35,470749.0,65.3661,65.8054,65.115,65.7696,470749.0
2020-06-24 14:30:00,73.34,73.42,73.06,73.2,342836.0,65.7606,65.8323,65.5095,65.6351,342836.0
2020-06-24 15:00:00,73.22,73.8,73.22,73.47,438896.0,65.653,66.1731,65.653,65.8772,438896.0
2020-06-24 15:30:00,73.48,73.8,73.31,73.7,1414891.0,65.8861,66.1731,65.7337,66.0834,1414891.0
2020-06-25 09:30:00,73.22,73.47,72.17,72.66,1063220.0,65.653,65.8772,64.7115,65.1509,1063220.0
2020-06-25 10:00:00,72.64,72.95,72.47,72.8,613533.0,65.1329,65.4109,64.9805,65.2764,613533.0
2020-06-25 10:30:00,72.8,72.94,72.38,72.51,581609.0,65.2764,65.4019,64.8998,65.0164,581609.0
2020-06-25 11:00:00,72.48,72.8,72.28,72.65,439581.0,64.9895,65.2764,64.8101,65.1419,439581.0
2020-06-25 11:30:00,72.66,72.7,72.3,72.58,385493.0,65.1509,65.1867,64.8281,65.0791,385493.0
2020-06-25 12:00:00,72.59,73.1,72.57,73.03,467640.0,65.0881,65.5454,65.0702,65.4826,467640.0
2020-06-25 12:30:00,73.02,73.47,73.01,73.25,359469.0,65.4737,65.8772,65.4647,65.6799,359469.0
2020-06-25 13:00:00,73.24,73.24,73.0,73.08,220029.0,65.6709,65.6709,65.4557,65.5275,220029.0
2020-06-25 13:30:00,73.08,73.23,72.99,73.12,186177.0,65.5275,65.662,65.4468,65.5633,186177.0
2020-06-25 14:00:00,73.13,73.2,72.93,72.99,268610.0,65.5723,65.6351,65.393,65.4468,268610.0
2020-06-25 14:30:00,72.99,73.21,72.85,73.16,387508.0,65.4468,65.644,65.3212,65.5992,387508.0
2020-06-25 15:00:00,73.15,73.9,73.09,73.85,483641.0,65.5902,66.2627,65.5364,66.2179,483641.0
2020-06-25 15:30:00,73.83,74.11,73.77,73.85,1050932.0,66.2,66.451,66.1462,66.2179,1050932.0
2020-06-26 09:30:00,73.78,73.78,72.79,73.01,694030.0,66.1551,66.1551,65.2674,65.4647,694030.0
2020-06-26 10:00:00,73.02,73.1,72.12,72.28,619947.0,65.4737,65.5454,64.6667,64.8101,619947.0
2020-06-26 10:30:00,72.28,72.42,71.82,72.15,1021303.0,64.8101,64.9357,64.3977,64.6936,1021303.0
2020-06-26 11:00:00,72.16,72.48,72.12,72.24,398643.0,64.7025,64.9895,64.6667,64.7743,398643.0
2020-06-26 11:30:00,72.24,72.36,72.06,72.18,343201.0,64.7743,64.8819,64.6129,64.7205,343201.0
2020-06-26 12:00:00,72.18,72.27,71.88,72.17,372408.0,64.7205,64.8012,64.4515,64.7115,372408.0
2020-06-26 12:30:00,72.18,72.24,71.99,72.11,275058.0,64.7205,64.7743,64.5501,64.6577,275058.0
2020-06-26 13:00:00,72.11,72.33,72.01,72.03,378300.0,64.6577,64.855,64.568,64.586,378300.0
2020-06-26 13:30:00,72.03,72.14,71.92,71.94,401630.0,64.586,64.6846,64.4873,64.5053,401630.0
2020-06-26 14:00:00,71.95,72.05,71.7,71.78,390576.0,64.5142,64.6039,64.2901,64.3618,390576.0
2020-06-26 14:30:00,71.78,71.82,71.42,71.64,658790.0,64.3618,64.3977,64.039,64.2363,658790.0
2020-06-26 15:00:00,71.64,71.83,71.25,71.48,871697.0,64.2363,64.4066,63.8866,64.0928,871697.0
2020-06-26 15:30:00,71.47,72.62,71.25,71.53,1996174.0,64.0839,65.115,63.8866,64.1377,1996174.0
2020-06-29 09:30:00,71.41,72.06,71.06,71.77,1227500.0,64.0301,64.6129,63.7162,64.3528,1227500.0
2020-06-29 10:00:00,71.8,72.39,71.8,72.29,457188.0,64.3797,64.9088,64.3797,64.8191,457188.0
2020-06-29 10:30:00,72.28,72.88,72.25,72.78,558478.0,64.8101,65.3481,64.7832,65.2585,558478.0
2020-06-29 11:00:00,72.8,72.9,72.33,72.68,389204.0,65.2764,65.3661,64.855,65.1688,389204.0
2020-06-29 11:30:00,72.69,72.84,72.6,72.64,248145.0,65.1778,65.3123,65.0971,65.1329,248145.0
2020-06-29 12:00:00,72.63,73.1,72.63,72.95,328979.0,65.124,65.5454,65.124,65.4109,328979.0
2020-06-29 12:30:00,72.95,73.2,72.93,73.06,326240.0,65.4109,65.6351,65.393,65.5095,326240.0
2020-06-29 13:00:00,73.06,73.43,72.84,73.42,352919.0,65.5095,65.8413,65.3123,65.8323,352919.0
2020-06-29 13:30:00,73.42,73.5,73.27,73.33,299548.0,65.8323,65.9041,65.6978,65.7516,299548.0
2020-06-29 14:00:00,73.33,73.46,73.14,73.19,380490.0,65.7516,65.8682,65.5813,65.6261,380490.0
2020-06-29 14:30:00,73.19,73.34,73.08,73.09,365241.0,65.6261,65.7606,65.5275,65.5364,365241.0
2020-06-29 15:00:00,73.09,73.11,72.88,73.09,392508.0,65.5364,65.5544,65.3481,65.5364,392508.0
2020-06-29 15:30:00,73.08,73.5,72.92,73.48,1068892.0,65.5275,65.9041,65.384,65.8861,1068892.0
2020-06-30 09:30:00,73.58,73.86,73.11,73.33,826383.0,65.9758,66.2269,65.5544,65.7516,826383.0
2020-06-30 10:00:00,73.34,73.54,73.21,73.32,286478.0,65.7606,65.9399,65.644,65.7427,286478.0
2020-06-30 10:30:00,73.34,73.69,73.14,73.67,328892.0,65.7606,66.0744,65.5813,66.0565,328892.0
2020-06-30 11:00:00,73.68,73.88,73.4,73.4,522672.0,66.0655,66.2448,65.8144,65.8144,522672.0
2020-06-30 11:30:00,73.4,73.45,73.0,73.27,438490.0,65.8144,65.8592,65.4557,65.6978,438490.0
2020-06-30 12:00:00,73.27,73.34,73.12,73.29,342289.0,65.6978,65.7606,65.5633,65.7158,342289.0
2020-06-30 12:30:00,73.3,73.46,73.1,73.12,270948.0,65.7247,65.8682,65.5454,65.5633,270948.0
2020-06-30 13:00:00,73.13,73.33,73.1,73.26,422506.0,65.5723,65.7516,65.5454,65.6889,422506.0
2020-06-30 13:30:00,73.27,73.37,73.16,73.29,255403.0,65.6978,65.7875,65.5992,65.7158,255403.0
2020-06-30 14:00:00,73.28,73.29,73.06,73.14,566364.0,65.7068,65.7158,65.5095,65.5813,566364.0
2020-06-30 14:30:00,73.15,73.18,72.97,73.07,409190.0,65.5902,65.6171,65.4288,65.5185,409190.0
2020-06-30 15:00:00,73.08,73.16,72.81,73.11,463880.0,65.5275,65.5992,65.2854,65.5544,463880.0
2020-06-30 15:30:00,73.11,73.88,73.08,73.58,1683457.0,65.5544,66.2448,65.5275,65.9758,1683457.0
2020-07-01 09:30:00,74.01,74.6,73.38,74.28,945970.0,66.3614,66.8904,65.7965,66.6034,945970.0
2020-07-01 10:00:00,74.29,74.69,74.25,74.49,481646.0,66.6124,66.9711,66.5765,66.7917,481646.0
2020-07-01 10:30:00,74.47,74.58,73.98,74.19,339449.0,66.7738,66.8724,66.3345,66.5228,339449.0
2020-07-01 11:00:00,74.2,74.24,73.51,73.6,344041.0,66.5317,66.5676,65.913,65.9937,344041.0
2020-07-01 11:30:00,73.61,74.16,73.52,74.16,383156.0,66.0027,66.4959,65.922,66.4959,383156.0
2020-07-01 12:00:00,74.16,74.37,74.09,74.19,312795.0,66.4959,66.6841,66.4331,66.5228,312795.0
2020-07-01 12:30:00,74.2,74.25,74.0,74.12,274448.0,66.5317,66.5765,66.3524,66.46,274448.0
2020-07-01 13:00:00,74.13,74.21,74.05,74.1,226520.0,66.469,66.5407,66.3972,66.4421,226520.0
2020-07-01 13:30:00,74.11,74.25,74.03,74.16,191614.0,66.451,66.5765,66.3793,66.4959,191614.0
2020-07-01 14:00:00,74.16,74.26,74.08,74.2,259717.0,66.4959,66.5855,66.4241,66.5317,259717.0
2020-07-01 14:30:00,74.2,74.22,73.86,74.06,330170.0,66.5317,66.5496,66.2269,66.4062,330170.0
2020-07-01 15:00:00,74.08,74.31,74.03,74.26,323601.0,66.4241,66.6303,66.3793,66.5855,323601.0
2020-07-01 15:30:00,74.25,74.33,73.94,74.03,772110.0,66.5765,66.6483,66.2986,66.3793,772110.0
2020-07-02 09:30:00,75.05,75.09,74.53,74.64,740798.0,67.2939,67.3297,66.8276,66.9262,740798.0
2020-07-02 10:00:00,74.64,74.84,74.42,74.5,352813.0,66.9262,67.1056,66.729,66.8007,352813.0
2020-07-02 10:30:00,74.48,74.61,74.1,74.12,490041.0,66.7828,66.8993,66.4421,66.46,490041.0
2020-07-02 11:00:00,74.13,74.33,73.92,74.27,343876.0,66.469,66.6483,66.2807,66.5945,343876.0
2020-07-02 11:30:00,74.28,74.72,74.26,74.54,323021.0,66.6034,66.998,66.5855,66.8366,323021.0
2020-07-02 12:00:00,74.56,74.58,74.26,74.42,208475.0,66.8545,66.8724,66.5855,66.729,208475.0
2020-07-02 12:30:00,74.42,74.52,74.29,74.51,214549.0,66.729,66.8186,66.6124,66.8097,214549.0
2020-07-02 13:00:00,74.5,74.52,74.23,74.29,210925.0,66.8007,66.8186,66.5586,66.6124,210925.0
2020-07-02 13:30:00,74.29,74.46,74.16,74.45,251321.0,66.6124,66.7648,66.4959,66.7559,251321.0
2020-07-02 14:00:00,74.45,74.49,74.34,74.45,258841.0,66.7559,66.7917,66.6572,66.7559,258841.0
2020-07-02 14:30:00,74.45,74.49,74.21,74.39,314795.0,66.7559,66.7917,66.5407,66.7021,314795.0
2020-07-02 15:00:00,74.39,74.39,74.14,74.15,376249.0,66.7021,66.7021,66.4779,66.4869,376249.0
2020-07-02 15:30:00,74.16,74.2,73.64,73.77,863042.0,66.4959,66.5317,66.0296,66.1462,863042.0
2020-07-06 09:30:00,74.87,74.94,74.26,74.69,792244.0,67.1325,67.1952,66.5855,66.9711,792244.0
2020-07-06 10:00:00,74.69,74.83,74.16,74.4,364950.0,66.9711,67.0966,66.4959,66.711,364950.0
2020-07-06 10:30:00,74.4,74.79,74.32,74.78,302586.0,66.711,67.0607,66.6393,67.0518,302586.0
2020-07-06 11:00:00,74.79,74.9,74.51,74.55,349117.0,67.0607,67.1594,66.8097,66.8455,349117.0
2020-07-06 11:30:00,74.56,75.0,74.54,74.65,384024.0,66.8545,67.249,66.8366,66.9352,384024.0
2020-07-06 12:00:00,74.64,75.05,74.63,75.01,363179.0,66.9262,67.2939,66.9173,67.258,363179.0
2020-07-06 12:30:00,74.99,75.31,74.92,75.3,239875.0,67.2401,67.527,67.1773,67.518,239875.0
2020-07-06 13:00:00,75.3,75.38,75.06,75.34,326522.0,67.518,67.5898,67.3028,67.5539,326522.0
2020-07-06 13:30:00,75.34,75.47,75.24,75.46,285595.0,67.5539,67.6705,67.4642,67.6615,285595.0
2020-07-06 14:00:00,75.45,75.45,75.02,75.17,315164.0,67.6525,67.6525,67.267,67.4015,315164.0
2020-07-06 14:30:00,75.17,75.26,75.07,75.16,259771.0,67.4015,67.4822,67.3118,67.3925,259771.0
2020-07-06 15:00:00,75.15,75.34,75.13,75.25,327240.0,67.3835,67.5539,67.3656,67.4732,327240.0
2020-07-06 15:30:00,75.25,75.48,75.11,75.43,825798.0,67.4732,67.6794,67.3477,67.6346,825798.0
2020-07-07 09:30:00,75.24,75.24,74.57,74.85,633744.0,67.4642,67.4642,66.8635,67.1145,633744.0
2020-07-07 10:00:00,74.85,75.06,74.63,74.95,301838.0,67.1145,67.3028,66.9173,67.2042,301838.0
2020-07-07 10:30:00,74.93,74.98,74.47,74.95,491745.0,67.1863,67.2311,66.7738,67.2042,491745.0
2020-07-07 11:00:00,74.96,75.14,74.8,74.95,259147.0,67.2132,67.3746,67.0697,67.2042,259147.0
2020-07-07 11:30:00,74.95,74.99,74.7,74.87,269289.0,67.2042,67.2401,66.98,67.1325,269289.0
2020-07-07 12:00:00,74.87,74.92,74.55,74.66,342206.0,67.1325,67.1773,66.8455,66.9442,342206.0
2020-07-07 12:30:00,74.65,74.73,74.37,74.39,363518.0,66.9352,67.0069,66.6841,66.7021,363518.0
2020-07-07 13:00:00,74.39,74.56,74.33,74.53,329818.0,66.7021,66.8545,66.6483,66.8276,329818.0
2020-07-07 13:30:00,74.51,74.6,74.41,74.52,283207.0,66.8097,66.8904,66.72,66.8186,283207.0
2020-07-07 14:00:00,74.5,74.57,74.27,74.28,259999.0,66.8007,66.8635,66.5945,66.6034,259999.0
2020-07-07 14:30:00,74.28,74.35,74.1,74.35,398607.0,66.6034,66.6662,66.4421,66.6662,398607.0
2020-07-07 15:00:00,74.34,74.41,74.21,74.26,487623.0,66.6572,66.72,66.5407,66.5855,487623.0
2020-07-07 15:30:00,74.26,74.32,74.0,74.27,1092717.0,66.5855,66.6393,66.3524,66.5945,1092717.0
2020-07-08 09:30:00,74.09,74.35,73.82,74.32,513763.0,66.4331,66.6662,66.191,66.6393,513763.0
2020-07-08 10:00:00,74.33,74.5,74.02,74.06,453799.0,66.6483,66.8007,66.3703,66.4062,453799.0
2020-07-08 10:30:00,74.06,74.27,74.04,74.18,287050.0,66.4062,66.5945,66.3883,66.5138,287050.0
2020-07-08 11:00:00,74.19,74.22,73.67,73.81,384918.0,66.5228,66.5496,66.0565,66.182,384918.0
2020-07-08 11:30:00,73.81,73.93,73.68,73.75,376662.0,66.182,66.2896,66.0655,66.1282,376662.0
2020-07-08 12:00:00,73.76,73.82,73.5,73.69,519971.0,66.1372,66.191,65.9041,66.0744,519971.0
2020-07-08 12:30:00,73.69,73.78,73.52,73.65,436647.0,66.0744,66.1551,65.922,66.0386,436647.0
2020-07-08 13:00:00,73.65,73.66,73.33,73.37,265313.0,66.0386,66.0475,65.7516,65.7875,265313.0
2020-07-08 13:30:00,73.37,73.69,73.37,73.6,314552.0,65.7875,66.0744,65.7875,65.9937,314552.0
2020-07-08 14:00:00,73.61,73.89,73.5,73.79,409743.0,66.0027,66.2538,65.9041,66.1641,409743.0
2020-07-08 14:30:00,73.79,73.83,73.6,73.7,291690.0,66.1641,66.2,65.9937,66.0834,291690.0
2020-07-08 15:00:00,73.71,74.15,73.69,74.03,367082.0,66.0924,66.4869,66.0744,66.3793,367082.0
2020-07-08 15:30:00,74.04,74.18,73.92,74.11,716260.0,66.3883,66.5138,66.2807,66.451,716260.0
2020-07-09 09:30:00,73.92,74.22,73.31,73.48,960431.0,66.2807,66.5496,65.7337,65.8861,960431.0
2020-07-09 10:00:00,73.48,73.65,72.92,73.0,655537.0,65.8861,66.0386,65.384,65.4557,655537.0
2020-07-09 10:30:00,72.99,73.03,72.51,72.57,598781.0,65.4468,65.4826,65.0164,65.0702,598781.0
2020-07-09 11:00:00,72.56,72.69,71.93,72.2,738262.0,65.0612,65.1778,64.4963,64.7384,738262.0
2020-07-09 11:30:00,72.22,72.67,72.17,72.58,746643.0,64.7563,65.1598,64.7115,65.0791,746643.0
2020-07-09 12:00:00,72.57,72.82,72.54,72.69,788283.0,65.0702,65.2943,65.0433,65.1778,788283.0
2020-07-09 12:30:00,72.68,73.09,72.64,73.08,427727.0,65.1688,65.5364,65.1329,65.5275,427727.0
2020-07-09 13:00:00,73.07,73.57,73.0,73.48,463339.0,65.5185,65.9668,65.4557,65.8861,463339.0
2020-07-09 13:30:00,73.5,73.69,73.3,73.34,345154.0,65.9041,66.0744,65.7247,65.7606,345154.0
2020-07-09 14:00:00,73.34,73.65,73.29,73.52,234664.0,65.7606,66.0386,65.7158,65.922,234664.0
2020-07-09 14:30:00,73.52,73.6,73.45,73.53,238258.0,65.922,65.9937,65.8592,65.931,238258.0
2020-07-09 15:00:00,73.54,73.69,73.27,73.3,369084.0,65.9399,66.0744,65.6978,65.7247,369084.0
2020-07-09 15:30:00,73.29,73.6,73.13,73.59,942702.0,65.7158,65.9937,65.5723,65.9848,942702.0
2020-07-10 09:30:00,72.96,73.85,72.89,73.15,799899.0,65.4199,66.2179,65.3571,65.5902,799899.0
2020-07-10 10:00:00,73.13,73.15,72.74,73.02,651492.0,65.5723,65.5902,65.2226,65.4737,651492.0
2020-07-10 10:30:00,73.01,73.48,72.97,73.3,597390.0,65.4647,65.8861,65.4288,65.7247,597390.0
2020-07-10 11:00:00,73.3,73.52,73.15,73.37,265913.0,65.7247,65.922,65.5902,65.7875,265913.0
2020-07-10 11:30:00,73.37,73.58,73.27,73.56,230384.0,65.7875,65.9758,65.6978,65.9579,230384.0
2020-07-10 12:00:00,73.58,73.65,73.48,73.51,229089.0,65.9758,66.0386,65.8861,65.913,229089.0
2020-07-10 12:30:00,73.51,73.85,73.46,73.74,288783.0,65.913,66.2179,65.8682,66.1193,288783.0
2020-07-10 13:00:00,73.73,73.73,73.45,73.57,399010.0,66.1103,66.1103,65.8592,65.9668,399010.0
2020-07-10 13:30:00,73.57,73.78,73.43,73.75,214488.0,65.9668,66.1551,65.8413,66.1282,214488.0
2020-07-10 14:00:00,73.74,73.82,73.64,73.71,211209.0,66.1193,66.191,66.0296,66.0924,211209.0
2020-07-10 14:30:00,73.71,74.17,73.68,74.11,390429.0,66.0924,66.5048,66.0655,66.451,390429.0
2020-07-10 15:00:00,74.11,74.43,74.05,74.39,670605.0,66.451,66.7379,66.3972,66.7021,670605.0
2020-07-10 15:30:00,74.39,74.56,74.12,74.29,1065764.0,66.7021,66.8545,66.46,66.6124,1065764.0
2020-07-13 09:30:00,74.51,74.65,73.47,73.59,977625.0,66.8097,66.9352,65.8772,65.9848,977625.0
2020-07-13 10:00:00,73.59,74.23,73.38,74.21,640836.0,65.9848,66.5586,65.7965,66.5407,640836.0
2020-07-13 10:30:00,74.21,74.46,74.11,74.44,436252.0,66.5407,66.7648,66.451,66.7469,436252.0
2020-07-13 11:00:00,74.43,74.71,74.35,74.52,389433.0,66.7379,66.989,66.6662,66.8186,389433.0
2020-07-13 11:30:00,74.53,74.79,74.46,74.51,413244.0,66.8276,67.0607,66.7648,66.8097,413244.0
2020-07-13 12:00:00,74.53,74.56,74.24,74.29,416117.0,66.8276,66.8545,66.5676,66.6124,416117.0
2020-07-13 12:30:00,74.28,74.43,74.26,74.42,229269.0,66.6034,66.7379,66.5855,66.729,229269.0
2020-07-13 13:00:00,74.43,74.84,74.43,74.61,288277.0,66.7379,67.1056,66.7379,66.8993,288277.0
2020-07-13 13:30:00,74.63,74.75,74.43,74.48,235335.0,66.9173,67.0249,66.7379,66.7828,235335.0
2020-07-13 14:00:00,74.47,74.52,73.94,73.98,541152.0,66.7738,66.8186,66.2986,66.3345,541152.0
2020-07-13 14:30:00,73.97,74.29,73.9,74.23,339162.0,66.3255,66.6124,66.2627,66.5586,339162.0
2020-07-13 15:00:00,74.23,74.25,73.47,73.49,619469.0,66.5586,66.5765,65.8772,65.8951,619469.0
2020-07-13 15:30:00,73.49,73.54,72.49,72.67,1664184.0,65.8951,65.9399,64.9984,65.1598,1664184.0
2020-07-14 09:30:00,72.03,72.67,71.81,72.37,943737.0,64.586,65.1598,64.3887,64.8908,943737.0
2020-07-14 10:00:00,72.37,72.54,72.01,72.45,595688.0,64.8908,65.0433,64.568,64.9626,595688.0
2020-07-14 10:30:00,72.47,72.76,72.39,72.48,465456.0,64.9805,65.2405,64.9088,64.9895,465456.0
2020-07-14 11:00:00,72.45,72.7,72.26,72.31,407691.0,64.9626,65.1867,64.7922,64.837,407691.0
2020-07-14 11:30:00,72.31,72.75,72.18,72.49,434737.0,64.837,65.2316,64.7205,64.9984,434737.0
2020-07-14 12:00:00,72.5,72.76,72.4,72.65,307651.0,65.0074,65.2405,64.9177,65.1419,307651.0
2020-07-14 12:30:00,72.65,72.82,72.44,72.47,255517.0,65.1419,65.2943,64.9536,64.9805,255517.0
2020-07-14 13:00:00,72.49,72.58,72.34,72.48,254542.0,64.9984,65.0791,64.8639,64.9895,254542.0
2020-07-14 13:30:00,72.48,72.78,72.31,72.49,508353.0,64.9895,65.2585,64.837,64.9984,508353.0
2020-07-14 14:00:00,72.49,72.64,72.26,72.47,582244.0,64.9984,65.1329,64.7922,64.9805,582244.0
2020-07-14 14:30:00,72.47,72.63,72.26,72.57,362177.0,64.9805,65.124,64.7922,65.0702,362177.0
2020-07-14 15:00:00,72.58,72.64,72.27,72.55,494307.0,65.0791,65.1329,64.8012,65.0522,494307.0
2020-07-14 15:30:00,72.55,72.97,72.54,72.72,970034.0,65.0522,65.4288,65.0433,65.2047,970034.0
2020-07-15 09:30:00,74.47,75.32,73.96,75.2,1456932.0,66.7738,67.536,66.3165,67.4284,1456932.0
2020-07-15 10:00:00,75.21,75.46,74.71,75.43,872668.0,67.4373,67.6615,66.989,67.6346,872668.0
2020-07-15 10:30:00,75.44,75.81,75.44,75.74,798011.0,67.6436,67.9753,67.6436,67.9126,798011.0
2020-07-15 11:00:00,75.75,75.77,75.02,75.39,515148.0,67.9215,67.9395,67.267,67.5987,515148.0
2020-07-15 11:30:00,75.39,75.47,74.86,74.87,368378.0,67.5987,67.6705,67.1235,67.1325,368378.0
2020-07-15 12:00:00,74.87,74.91,74.55,74.83,375945.0,67.1325,67.1683,66.8455,67.0966,375945.0
2020-07-15 12:30:00,74.83,75.13,74.69,75.12,298206.0,67.0966,67.3656,66.9711,67.3566,298206.0
2020-07-15 13:00:00,75.13,75.31,75.04,75.24,296233.0,67.3656,67.527,67.2849,67.4642,296233.0
2020-07-15 13:30:00,75.23,75.39,75.2,75.33,257344.0,67.4553,67.5987,67.4284,67.5449,257344.0
2020-07-15 14:00:00,75.32,75.78,75.2,75.73,459055.0,67.536,67.9484,67.4284,67.9036,459055.0
2020-07-15 14:30:00,75.73,75.75,75.27,75.31,290375.0,67.9036,67.9215,67.4911,67.527,290375.0
2020-07-15 15:00:00,75.3,75.48,75.14,75.45,564209.0,67.518,67.6794,67.3746,67.6525,564209.0
2020-07-15 15:30:00,75.44,75.79,75.34,75.6,1096749.0,67.6436,67.9574,67.5539,67.787,1096749.0
2020-07-16 09:30:00,74.94,75.14,74.5,74.68,604466.0,67.1952,67.3746,66.8007,66.9621,604466.0
2020-07-16 10:00:00,74.69,74.85,74.41,74.71,363652.0,66.9711,67.1145,66.72,66.989,363652.0
2020-07-16 10:30:00,74.7,74.78,74.46,74.53,324709.0,66.98,67.0518,66.7648,66.8276,324709.0
2020-07-16 11:00:00,74.53,74.58,74.02,74.06,425875.0,66.8276,66.8724,66.3703,66.4062,425875.0
2020-07-16 11:30:00,74.05,74.11,73.74,73.93,409267.0,66.3972,66.451,66.1193,66.2896,409267.0
2020-07-16 12:00:00,73.93,74.04,73.68,73.79,325495.0,66.2896,66.3883,66.0655,66.1641,325495.0
2020-07-16 12:30:00,73.78,74.01,73.77,73.8,204892.0,66.1551,66.3614,66.1462,66.1731,204892.0
2020-07-16 13:00:00,73.81,73.99,73.75,73.88,248607.0,66.182,66.3434,66.1282,66.2448,248607.0
2020-07-16 13:30:00,73.88,74.07,73.81,73.98,220016.0,66.2448,66.4152,66.182,66.3345,220016.0
2020-07-16 14:00:00,73.99,74.4,73.98,74.4,355550.0,66.3434,66.711,66.3345,66.711,355550.0
2020-07-16 14:30:00,74.4,74.41,73.99,74.05,312361.0,66.711,66.72,66.3434,66.3972,312361.0
2020-07-16 15:00:00,74.05,74.23,73.93,74.23,275413.0,66.3972,66.5586,66.2896,66.5586,275413.0
2020-07-16 15:30:00,74.22,74.43,74.15,74.39,870273.0,66.5496,66.7379,66.4869,66.7021,870273.0
2020-07-17 09:30:00,74.4,74.55,73.81,73.86,729856.0,66.711,66.8455,66.182,66.2269,729856.0
2020-07-17 10:00:00,73.85,73.96,73.31,73.41,500037.0,66.2179,66.3165,65.7337,65.8234,500037.0
2020-07-17 10:30:00,73.4,73.62,73.21,73.57,363941.0,65.8144,66.0117,65.644,65.9668,363941.0
2020-07-17 11:00:00,73.58,73.82,73.5,73.76,248645.0,65.9758,66.191,65.9041,66.1372,248645.0
2020-07-17 11:30:00,73.79,73.9,73.6,73.83,253033.0,66.1641,66.2627,65.9937,66.2,253033.0
2020-07-17 12:00:00,73.84,74.0,73.74,73.81,244009.0,66.2089,66.3524,66.1193,66.182,244009.0
2020-07-17 12:30:00,73.81,73.84,73.57,73.63,164072.0,66.182,66.2089,65.9668,66.0206,164072.0
2020-07-17 13:00:00,73.63,73.8,73.51,73.79,255597.0,66.0206,66.1731,65.913,66.1641,255597.0
2020-07-17 13:30:00,73.79,73.91,73.71,73.83,204939.0,66.1641,66.2717,66.0924,66.2,204939.0
2020-07-17 14:00:00,73.82,74.02,73.79,73.87,227730.0,66.191,66.3703,66.1641,66.2358,227730.0
2020-07-17 14:30:00,73.88,74.1,73.84,74.03,167955.0,66.2448,66.4421,66.2089,66.3793,167955.0
2020-07-17 15:00:00,74.02,74.17,73.98,74.12,223687.0,66.3703,66.5048,66.3345,66.46,223687.0
2020-07-17 15:30:00,74.12,74.4,74.08,74.16,850524.0,66.46,66.711,66.4241,66.4959,850524.0
2020-07-20 09:30:00,74.16,74.54,73.91,73.99,1289733.0,66.4959,66.8366,66.2717,66.3434,1289733.0
2020-07-20 10:00:00,73.99,74.11,73.63,73.96,576493.0,66.3434,66.451,66.0206,66.3165,576493.0
2020-07-20 10:30:00,73.97,74.14,73.87,74.07,360565.0,66.3255,66.4779,66.2358,66.4152,360565.0
2020-07-20 11:00:00,74.07,74.08,73.75,73.97,266085.0,66.4152,66.4241,66.1282,66.3255,266085.0
2020-07-20 11:30:00,73.98,74.17,73.84,74.08,380730.0,66.3345,66.5048,66.2089,66.4241,380730.0
2020-07-20 12:00:00,74.09,74.18,73.89,74.15,346600.0,66.4331,66.5138,66.2538,66.4869,346600.0
2020-07-20 12:30:00,74.16,74.68,74.15,74.66,1254603.0,66.4959,66.9621,66.4869,66.9442,1254603.0
2020-07-20 13:00:00,74.66,74.88,74.54,74.82,415688.0,66.9442,67.1414,66.8366,67.0876,415688.0
2020-07-20 13:30:00,74.81,74.92,74.74,74.83,268501.0,67.0787,67.1773,67.0159,67.0966,268501.0
2020-07-20 14:00:00,74.83,74.83,74.59,74.76,243952.0,67.0966,67.0966,66.8814,67.0338,243952.0
2020-07-20 14:30:00,74.76,74.99,74.75,74.95,267565.0,67.0338,67.2401,67.0249,67.2042,267565.0
2020-07-20 15:00:00,74.94,75.12,74.87,75.08,369985.0,67.1952,67.3566,67.1325,67.3208,369985.0
2020-07-20 15:30:00,75.08,75.22,74.94,74.96,907306.0,67.3208,67.4463,67.1952,67.2132,907306.0
2020-07-21 09:30:00,75.68,76.7,75.34,76.44,1495975.0,67.8588,68.7734,67.5539,68.5402,1495975.0
2020-07-21 10:00:00,76.45,76.48,75.67,75.84,649388.0,68.5492,68.5761,67.8498,68.0022,649388.0
2020-07-21 10:30:00,75.83,76.54,75.71,76.54,817894.0,67.9933,68.6299,67.8857,68.6299,817894.0
2020-07-21 11:00:00,76.53,76.74,76.33,76.73,614383.0,68.6209,68.8092,68.4416,68.8003,614383.0
2020-07-21 11:30:00,76.73,76.8,76.15,76.2,417933.0,68.8003,68.863,68.2802,68.325,417933.0
2020-07-21 12:00:00,76.19,76.26,75.89,76.02,339661.0,68.3161,68.3788,68.0471,68.1636,339661.0
2020-07-21 12:30:00,76.02,76.35,76.01,76.35,278612.0,68.1636,68.4595,68.1547,68.4595,278612.0
2020-07-21 13:00:00,76.34,76.5,76.26,76.3,362201.0,68.4506,68.594,68.3788,68.4147,362201.0
2020-07-21 13:30:00,76.28,76.38,76.17,76.17,206867.0,68.3968,68.4864,68.2981,68.2981,206867.0
2020-07-21 14:00:00,76.18,76.26,76.08,76.13,226894.0,68.3071,68.3788,68.2174,68.2623,226894.0
2020-07-21 14:30:00,76.13,76.23,76.02,76.2,323169.0,68.2623,68.3519,68.1636,68.325,323169.0
2020-07-21 15:00:00,76.2,76.24,75.79,75.84,451540.0,68.325,68.3609,67.9574,68.0022,451540.0
2020-07-21 15:30:00,75.84,75.94,75.27,75.42,1430410.0,68.0022,68.0919,67.4911,67.6256,1430410.0
2020-07-22 09:30:00,75.51,76.76,75.12,76.65,1115408.0,67.7063,68.8272,67.3566,68.7285,1115408.0
2020-07-22 10:00:00,76.66,76.76,76.46,76.59,581018.0,68.7375,68.8272,68.5582,68.6747,581018.0
2020-07-22 10:30:00,76.59,76.64,76.26,76.44,441069.0,68.6747,68.7196,68.3788,68.5402,441069.0
2020-07-22 11:00:00,76.44,76.62,76.26,76.45,385433.0,68.5402,68.7016,68.3788,68.5492,385433.0
2020-07-22 11:30:00,76.45,77.19,76.38,76.98,620498.0,68.5492,69.2127,68.4864,69.0244,620498.0
2020-07-22 12:00:00,76.98,77.25,76.86,76.89,477339.0,69.0244,69.2665,68.9168,68.9437,477339.0
2020-07-22 12:30:00,76.87,77.04,76.81,76.84,307267.0,68.9258,69.0782,68.872,68.8989,307267.0
2020-07-22 13:00:00,76.84,76.87,76.69,76.8,260775.0,68.8989,68.9258,68.7644,68.863,260775.0
2020-07-22 13:30:00,76.81,76.82,76.55,76.56,264869.0,68.872,68.8809,68.6389,68.6478,264869.0
2020-07-22 14:00:00,76.56,76.75,76.55,76.69,288213.0,68.6478,68.8182,68.6389,68.7644,288213.0
2020-07-22 14:30:00,76.68,76.91,76.65,76.88,352376.0,68.7554,68.9616,68.7285,68.9347,352376.0
2020-07-22 15:00:00,76.88,77.19,76.86,77.1,455393.0,68.9347,69.2127,68.9168,69.132,455393.0
2020-07-22 15:30:00,77.09,77.33,76.92,77.24,1087822.0,69.123,69.3382,68.9706,69.2575,1087822.0
2020-07-23 09:30:00,76.89,77.07,75.82,76.45,944141.0,68.9437,69.1051,67.9843,68.5492,944141.0
2020-07-23 10:00:00,76.44,76.63,76.13,76.23,433190.0,68.5402,68.7106,68.2623,68.3519,433190.0
2020-07-23 10:30:00,76.26,76.33,75.88,75.93,396834.0,68.3788,68.4416,68.0381,68.0829,396834.0
2020-07-23 11:00:00,75.94,76.26,75.94,76.25,319512.0,68.0919,68.3788,68.0919,68.3699,319512.0
2020-07-23 11:30:00,76.25,76.51,76.02,76.48,336662.0,68.3699,68.603,68.1636,68.5761,336662.0
2020-07-23 12:00:00,76.47,76.48,76.06,76.11,288889.0,68.5671,68.5761,68.1995,68.2443,288889.0
2020-07-23 12:30:00,76.11,76.19,75.66,75.69,346124.0,68.2443,68.3161,67.8408,67.8677,346124.0
2020-07-23 13:00:00,75.68,75.8,75.52,75.62,317800.0,67.8588,67.9664,67.7153,67.805,317800.0
2020-07-23 13:30:00,75.61,75.68,75.09,75.34,438276.0,67.796,67.8588,67.3297,67.5539,438276.0
2020-07-23 14:00:00,75.32,75.32,74.9,75.17,507417.0,67.536,67.536,67.1594,67.4015,507417.0
2020-07-23 14:30:00,75.14,75.41,75.04,75.26,426658.0,67.3746,67.6167,67.2849,67.4822,426658.0
2020-07-23 15:00:00,75.26,75.37,75.07,75.22,305999.0,67.4822,67.5808,67.3118,67.4463,305999.0
2020-07-23 15:30:00,75.21,75.39,74.97,75.37,875010.0,67.4373,67.5987,67.2221,67.5808,875010.0
2020-07-24 09:30:00,75.39,75.94,75.11,75.4,596454.0,67.5987,68.0919,67.3477,67.6077,596454.0
2020-07-24 10:00:00,75.4,75.74,75.31,75.4,356726.0,67.6077,67.9126,67.527,67.6077,356726.0
2020-07-24 10:30:00,75.4,75.74,75.24,75.72,266835.0,67.6077,67.9126,67.4642,67.8946,266835.0
2020-07-24 11:00:00,75.73,75.79,75.48,75.64,179712.0,67.9036,67.9574,67.6794,67.8229,179712.0
2020-07-24 11:30:00,75.64,75.8,75.52,75.7,234769.0,67.8229,67.9664,67.7153,67.8767,234769.0
2020-07-24 12:00:00,75.68,75.71,75.45,75.6,181596.0,67.8588,67.8857,67.6525,67.787,181596.0
2020-07-24 12:30:00,75.59,75.77,75.51,75.6,166458.0,67.7781,67.9395,67.7063,67.787,166458.0
2020-07-24 13:00:00,75.6,75.68,75.39,75.57,184823.0,67.787,67.8588,67.5987,67.7601,184823.0
2020-07-24 13:30:00,75.57,75.66,75.43,75.66,246027.0,67.7601,67.8408,67.6346,67.8408,246027.0
2020-07-24 14:00:00,75.67,76.0,75.65,75.94,303636.0,67.8498,68.1457,67.8319,68.0919,303636.0
2020-07-24 14:30:00,75.94,75.95,75.68,75.76,233731.0,68.0919,68.1009,67.8588,67.9305,233731.0
2020-07-24 15:00:00,75.76,75.88,75.56,75.66,365167.0,67.9305,68.0381,67.7512,67.8408,365167.0
2020-07-24 15:30:00,75.66,75.89,75.56,75.78,903779.0,67.8408,68.0471,67.7512,67.9484,903779.0
2020-07-27 09:30:00,75.89,76.1,75.57,75.95,845954.0,68.0471,68.2354,67.7601,68.1009,845954.0
2020-07-27 10:00:00,75.94,76.08,75.54,75.95,323797.0,68.0919,68.2174,67.7332,68.1009,323797.0
2020-07-27 10:30:00,75.94,76.08,75.81,76.03,257520.0,68.0919,68.2174,67.9753,68.1726,257520.0
2020-07-27 11:00:00,76.02,76.2,75.94,76.04,375424.0,68.1636,68.325,68.0919,68.1816,375424.0
2020-07-27 11:30:00,76.04,76.28,75.95,76.25,279980.0,68.1816,68.3968,68.1009,68.3699,279980.0
2020-07-27 12:00:00,76.26,76.33,76.15,76.27,201642.0,68.3788,68.4416,68.2802,68.3878,201642.0
2020-07-27 12:30:00,76.27,76.34,76.21,76.22,172513.0,68.3878,68.4506,68.334,68.343,172513.0
2020-07-27 13:00:00,76.22,76.36,76.21,76.34,192678.0,68.343,68.4685,68.334,68.4506,192678.0
2020-07-27 13:30:00,76.34,76.71,76.3,76.46,418090.0,68.4506,68.7823,68.4147,68.5582,418090.0
2020-07-27 14:00:00,76.47,76.49,76.34,76.39,246126.0,68.5671,68.5851,68.4506,68.4954,246126.0
2020-07-27 14:30:00,76.38,76.41,76.21,76.34,264047.0,68.4864,68.5133,68.334,68.4506,264047.0
2020-07-27 15:00:00,76.33,76.57,76.32,76.48,281572.0,68.4416,68.6568,68.4326,68.5761,281572.0
2020-07-27 15:30:00,76.47,76.59,76.34,76.46,640299.0,68.5671,68.6747,68.4506,68.5582,640299.0
2020-07-28 09:30:00,76.38,76.39,75.24,75.41,1048070.0,68.4864,68.4954,67.4642,67.6167,1048070.0
2020-07-28 10:00:00,75.41,75.49,75.24,75.25,788441.0,67.6167,67.6884,67.4642,67.4732,788441.0
2020-07-28 10:30:00,75.27,75.31,74.6,75.03,888981.0,67.4911,67.527,66.8904,67.2759,888981.0
2020-07-28 11:00:00,75.03,75.28,74.71,75.27,585579.0,67.2759,67.5001,66.989,67.4911,585579.0
2020-07-28 11:30:00,75.26,75.5,75.13,75.15,380970.0,67.4822,67.6974,67.3656,67.3835,380970.0
2020-07-28 12:00:00,75.14,75.25,74.97,75.13,246881.0,67.3746,67.4732,67.2221,67.3656,246881.0
2020-07-28 12:30:00,75.14,75.31,75.1,75.31,294278.0,67.3746,67.527,67.3387,67.527,294278.0
2020-07-28 13:00:00,75.31,75.38,75.03,75.09,317577.0,67.527,67.5898,67.2759,67.3297,317577.0
2020-07-28 13:30:00,75.09,75.22,74.96,75.22,378901.0,67.3297,67.4463,67.2132,67.4463,378901.0
2020-07-28 14:00:00,75.22,75.23,75.01,75.07,377482.0,67.4463,67.4553,67.258,67.3118,377482.0
2020-07-28 14:30:00,75.08,75.29,75.03,75.08,423509.0,67.3208,67.5091,67.2759,67.3208,423509.0
2020-07-28 15:00:00,75.08,75.2,74.76,74.86,565597.0,67.3208,67.4284,67.0338,67.1235,565597.0
2020-07-28 15:30:00,74.87,75.05,74.56,74.8,1366905.0,67.1325,67.2939,66.8545,67.0697,1366905.0
2020-07-29 09:30:00,77.56,78.4,76.99,78.14,3346477.0,69.5445,70.2977,69.0334,70.0645,3346477.0
2020-07-29 10:00:00,78.15,78.49,77.96,78.31,1475041.0,70.0735,70.3784,69.9031,70.217,1475041.0
2020-07-29 10:30:00,78.32,78.37,77.22,77.26,970265.0,70.2259,70.2708,69.2396,69.2755,970265.0
2020-07-29 11:00:00,77.27,77.66,76.9,77.63,982243.0,69.2844,69.6341,68.9527,69.6072,982243.0
2020-07-29 11:30:00,77.62,77.69,77.35,77.52,522424.0,69.5983,69.661,69.3562,69.5086,522424.0
2020-07-29 12:00:00,77.52,77.57,77.25,77.51,386370.0,69.5086,69.5534,69.2665,69.4996,386370.0
2020-07-29 12:30:00,77.51,77.81,77.34,77.6,808822.0,69.4996,69.7686,69.3472,69.5803,808822.0
2020-07-29 13:00:00,77.6,77.79,77.51,77.79,367909.0,69.5803,69.7507,69.4996,69.7507,367909.0
2020-07-29 13:30:00,77.79,77.84,77.08,77.17,488431.0,69.7507,69.7955,69.1141,69.1948,488431.0
2020-07-29 14:00:00,77.15,77.76,77.03,77.69,468175.0,69.1768,69.7238,69.0692,69.661,468175.0
2020-07-29 14:30:00,77.67,77.88,77.22,77.25,403937.0,69.6431,69.8314,69.2396,69.2665,403937.0
2020-07-29 15:00:00,77.26,77.58,77.14,77.49,616404.0,69.2755,69.5624,69.1679,69.4817,616404.0
2020-07-29 15:30:00,77.48,77.75,77.34,77.42,1242740.0,69.4727,69.7148,69.3472,69.4189,1242740.0
2020-07-30 09:30:00,76.68,76.98,75.84,75.85,1120059.0,68.7554,69.0244,68.0022,68.0112,1120059.0
2020-07-30 10:00:00,75.83,76.23,75.4,75.68,732080.0,67.9933,68.3519,67.6077,67.8588,732080.0
2020-07-30 10:30:00,75.67,75.94,75.4,75.62,567696.0,67.8498,68.0919,67.6077,67.805,567696.0
2020-07-30 11:00:00,75.63,75.94,75.62,75.7,408297.0,67.8139,68.0919,67.805,67.8767,408297.0
2020-07-30 11:30:00,75.71,75.96,75.51,75.81,379108.0,67.8857,68.1098,67.7063,67.9753,379108.0
2020-07-30 12:00:00,75.82,76.38,75.69,76.19,423821.0,67.9843,68.4864,67.8677,68.3161,423821.0
2020-07-30 12:30:00,76.19,76.32,76.11,76.25,242859.0,68.3161,68.4326,68.2443,68.3699,242859.0
2020-07-30 13:00:00,76.24,76.49,76.24,76.33,178979.0,68.3609,68.5851,68.3609,68.4416,178979.0
2020-07-30 13:30:00,76.34,76.48,76.19,76.45,212339.0,68.4506,68.5761,68.3161,68.5492,212339.0
2020-07-30 14:00:00,76.44,76.79,76.41,76.63,323432.0,68.5402,68.8541,68.5133,68.7106,323432.0
2020-07-30 14:30:00,76.64,76.82,76.6,76.77,246319.0,68.7196,68.8809,68.6837,68.8361,246319.0
2020-07-30 15:00:00,76.77,76.89,76.7,76.76,355372.0,68.8361,68.9437,68.7734,68.8272,355372.0
2020-07-30 15:30:00,76.76,76.8,76.58,76.63,889088.0,68.8272,68.863,68.6658,68.7106,889088.0
2020-07-31 09:30:00,76.22,76.5,75.72,75.97,770507.0,68.343,68.594,67.8946,68.1188,770507.0
2020-07-31 10:00:00,75.98,76.02,75.66,75.95,487702.0,68.1278,68.1636,67.8408,68.1009,487702.0
2020-07-31 10:30:00,75.93,76.2,75.79,76.18,370034.0,68.0829,68.325,67.9574,68.3071,370034.0
2020-07-31 11:00:00,76.19,76.27,75.98,76.02,206950.0,68.3161,68.3878,68.1278,68.1636,206950.0
2020-07-31 11:30:00,76.03,76.42,75.94,76.2,295100.0,68.1726,68.5223,68.0919,68.325,295100.0
2020-07-31 12:00:00,76.19,76.26,75.98,76.15,251184.0,68.3161,68.3788,68.1278,68.2802,251184.0
2020-07-31 12:30:00,76.15,76.2,75.72,75.81,305950.0,68.2802,68.325,67.8946,67.9753,305950.0
2020-07-31 13:00:00,75.8,75.93,75.61,75.75,349752.0,67.9664,68.0829,67.796,67.9215,349752.0
2020-07-31 13:30:00,75.75,75.84,75.68,75.77,185300.0,67.9215,68.0022,67.8588,67.9395,185300.0
2020-07-31 14:00:00,75.77,75.92,75.48,75.76,307862.0,67.9395,68.074,67.6794,67.9305,307862.0
2020-07-31 14:30:00,75.76,76.03,75.72,76.02,276448.0,67.9305,68.1726,67.8946,68.1636,276448.0
2020-07-31 15:00:00,76.03,76.14,75.95,76.01,321578.0,68.1726,68.2712,68.1009,68.1547,321578.0
2020-07-31 15:30:00,76.02,76.54,75.95,76.54,998323.0,68.1636,68.6299,68.1009,68.6299,998323.0
2020-08-03 09:30:00,76.49,76.6,75.91,76.04,656701.0,68.5851,68.6837,68.065,68.1816,656701.0
2020-08-03 10:00:00,76.04,76.28,75.77,75.91,613184.0,68.1816,68.3968,67.9395,68.065,613184.0
2020-08-03 10:30:00,75.9,76.11,75.61,75.73,502013.0,68.056,68.2443,67.796,67.9036,502013.0
2020-08-03 11:00:00,75.73,76.02,75.53,75.75,431892.0,67.9036,68.1636,67.7243,67.9215,431892.0
2020-08-03 11:30:00,75.76,76.08,75.76,75.92,386653.0,67.9305,68.2174,67.9305,68.074,386653.0
2020-08-03 12:00:00,75.93,76.04,75.8,75.97,469346.0,68.0829,68.1816,67.9664,68.1188,469346.0
2020-08-03 12:30:00,75.96,76.21,75.91,76.06,178037.0,68.1098,68.334,68.065,68.1995,178037.0
2020-08-03 13:00:00,76.07,76.16,76.0,76.1,169511.0,68.2085,68.2892,68.1457,68.2354,169511.0
2020-08-03 13:30:00,76.09,76.1,75.96,76.03,199731.0,68.2264,68.2354,68.1098,68.1726,199731.0
2020-08-03 14:00:00,76.03,76.11,75.85,75.88,206442.0,68.1726,68.2443,68.0112,68.0381,206442.0
2020-08-03 14:30:00,75.89,75.91,75.8,75.84,260377.0,68.0471,68.065,67.9664,68.0022,260377.0
2020-08-03 15:00:00,75.85,75.9,75.65,75.66,299534.0,68.0112,68.056,67.8319,67.8408,299534.0
2020-08-03 15:30:00,75.67,75.75,75.44,75.5,788466.0,67.8498,67.9215,67.6436,67.6974,788466.0
2020-08-04 09:30:00,75.37,75.37,74.89,74.98,1485325.0,67.5808,67.5808,67.1504,67.2311,1485325.0
2020-08-04 10:00:00,74.98,75.18,74.81,74.97,1525975.0,67.2311,67.4104,67.0787,67.2221,1525975.0
2020-08-04 10:30:00,74.98,75.09,74.91,75.0,690493.0,67.2311,67.3297,67.1683,67.249,690493.0
2020-08-04 11:00:00,75.01,75.39,74.95,75.24,2376758.0,67.258,67.5987,67.2042,67.4642,2376758.0
2020-08-04 11:30:00,75.24,75.49,75.16,75.4,613099.0,67.4642,67.6884,67.3925,67.6077,613099.0
2020-08-04 12:00:00,75.4,75.42,75.15,75.26,358699.0,67.6077,67.6256,67.3835,67.4822,358699.0
2020-08-04 12:30:00,75.26,75.4,75.09,75.11,294485.0,67.4822,67.6077,67.3297,67.3477,294485.0
2020-08-04 13:00:00,75.11,75.17,75.02,75.13,347702.0,67.3477,67.4015,67.267,67.3656,347702.0
2020-08-04 13:30:00,75.13,75.14,74.95,75.04,336618.0,67.3656,67.3746,67.2042,67.2849,336618.0
2020-08-04 14:00:00,75.04,75.12,74.86,74.88,429532.0,67.2849,67.3566,67.1235,67.1414,429532.0
2020-08-04 14:30:00,74.88,74.99,74.76,74.96,435584.0,67.1414,67.2401,67.0338,67.2132,435584.0
2020-08-04 15:00:00,74.97,75.08,74.8,75.06,411458.0,67.2221,67.3208,67.0697,67.3028,411458.0
2020-08-04 15:30:00,75.06,75.14,74.9,75.14,1030207.0,67.3028,67.3746,67.1594,67.3746,1030207.0
2020-08-05 09:30:00,75.26,75.87,75.26,75.8,799981.0,67.4822,68.0291,67.4822,67.9664,799981.0
2020-08-05 10:00:00,75.81,75.88,75.56,75.7,346487.0,67.9753,68.0381,67.7512,67.8767,346487.0
2020-08-05 10:30:00,75.71,75.82,75.53,75.77,343047.0,67.8857,67.9843,67.7243,67.9395,343047.0
2020-08-05 11:00:00,75.79,75.97,75.77,75.87,323087.0,67.9574,68.1188,67.9395,68.0291,323087.0
2020-08-05 11:30:00,75.88,75.99,75.76,75.86,334651.0,68.0381,68.1367,67.9305,68.0202,334651.0
2020-08-05 12:00:00,75.87,75.99,75.73,75.88,732997.0,68.0291,68.1367,67.9036,68.0381,732997.0
2020-08-05 12:30:00,75.87,75.99,75.85,75.92,289033.0,68.0291,68.1367,68.0112,68.074,289033.0
2020-08-05 13:00:00,75.92,75.97,75.83,75.86,215531.0,68.074,68.1188,67.9933,68.0202,215531.0
2020-08-05 13:30:00,75.86,75.86,75.62,75.65,357363.0,68.0202,68.0202,67.805,67.8319,357363.0
2020-08-05 14:00:00,75.65,75.82,75.61,75.7,356121.0,67.8319,67.9843,67.796,67.8767,356121.0
2020-08-05 14:30:00,75.7,75.83,75.67,75.78,463607.0,67.8767,67.9933,67.8498,67.9484,463607.0
2020-08-05 15:00:00,75.78,75.89,75.74,75.8,391351.0,67.9484,68.0471,67.9126,67.9664,391351.0
2020-08-05 15:30:00,75.8,75.95,75.65,75.78,678790.0,67.9664,68.1009,67.8319,67.9484,678790.0
2020-08-06 09:30:00,75.21,75.71,74.94,75.62,691201.0,67.8028,68.2535,67.5594,68.1724,691201.0
2020-08-06 10:00:00,75.59,75.85,75.35,75.79,398198.0,68.1454,68.3797,67.929,68.3257,398198.0
2020-08-06 10:30:00,75.79,75.92,75.51,75.55,538431.0,68.3257,68.4429,68.0732,68.1093,538431.0
2020-08-06 11:00:00,75.53,75.64,75.4,75.46,375991.0,68.0913,68.1904,67.9741,68.0282,375991.0
2020-08-06 11:30:00,75.44,75.51,75.21,75.34,315416.0,68.0101,68.0732,67.8028,67.92,315416.0
2020-08-06 12:00:00,75.35,75.52,75.25,75.44,202829.0,67.929,68.0822,67.8388,68.0101,202829.0
2020-08-06 12:30:00,75.45,75.55,75.33,75.34,202407.0,68.0191,68.1093,67.911,67.92,202407.0
2020-08-06 13:00:00,75.34,75.4,75.25,75.37,148161.0,67.92,67.9741,67.8388,67.947,148161.0
2020-08-06 13:30:00,75.37,75.49,75.25,75.45,256424.0,67.947,68.0552,67.8388,68.0191,256424.0
2020-08-06 14:00:00,75.45,75.71,75.43,75.63,318577.0,68.0191,68.2535,68.0011,68.1814,318577.0
2020-08-06 14:30:00,75.63,75.86,75.61,75.77,210157.0,68.1814,68.3888,68.1634,68.3076,210157.0
2020-08-06 15:00:00,75.77,75.81,75.63,75.68,319238.0,68.3076,68.3437,68.1814,68.2265,319238.0
2020-08-06 15:30:00,75.69,75.79,75.58,75.64,672624.0,68.2355,68.3257,68.1363,68.1904,672624.0
2020-08-07 09:30:00,75.48,75.78,75.27,75.53,782795.0,68.0462,68.3166,67.8569,68.0913,782795.0
2020-08-07 10:00:00,75.52,75.79,75.21,75.32,610341.0,68.0822,68.3257,67.8028,67.9019,610341.0
2020-08-07 10:30:00,75.32,75.52,75.23,75.24,273788.0,67.9019,68.0822,67.8208,67.8298,273788.0
2020-08-07 11:00:00,75.25,75.48,75.24,75.27,295420.0,67.8388,68.0462,67.8298,67.8569,295420.0
2020-08-07 11:30:00,75.26,75.48,75.24,75.33,257842.0,67.8479,68.0462,67.8298,67.911,257842.0
2020-08-07 12:00:00,75.33,75.59,75.31,75.56,179333.0,67.911,68.1454,67.8929,68.1183,179333.0
2020-08-07 12:30:00,75.56,75.76,75.56,75.71,263022.0,68.1183,68.2986,68.1183,68.2535,263022.0
2020-08-07 13:00:00,75.71,75.73,75.27,75.34,241392.0,68.2535,68.2716,67.8569,67.92,241392.0
2020-08-07 13:30:00,75.34,75.62,75.3,75.37,191860.0,67.92,68.1724,67.8839,67.947,191860.0
2020-08-07 14:00:00,75.38,75.5,75.22,75.34,202547.0,67.956,68.0642,67.8118,67.92,202547.0
2020-08-07 14:30:00,75.34,75.55,75.27,75.46,181774.0,67.92,68.1093,67.8569,68.0282,181774.0
2020-08-07 15:00:00,75.45,75.75,75.37,75.57,315975.0,68.0191,68.2896,67.947,68.1273,315975.0
2020-08-07 15:30:00,75.57,75.93,75.49,75.77,638602.0,68.1273,68.4519,68.0552,68.3076,638602.0
2020-08-10 09:30:00,75.88,76.74,75.81,76.51,710403.0,68.4068,69.1821,68.3437,68.9747,710403.0
2020-08-10 10:00:00,76.52,76.52,76.16,76.44,310421.0,68.9838,68.9838,68.6592,68.9116,310421.0
2020-08-10 10:30:00,76.45,76.5,76.12,76.24,316062.0,68.9207,68.9657,68.6232,68.7313,316062.0
2020-08-10 11:00:00,76.21,76.76,76.2,76.73,329679.0,68.7043,69.2001,68.6953,69.1731,329679.0
2020-08-10 11:30:00,76.73,76.88,76.48,76.86,238574.0,69.1731,69.3083,68.9477,69.2903,238574.0
2020-08-10 12:00:00,76.86,76.96,76.77,76.86,218732.0,69.2903,69.3804,69.2091,69.2903,218732.0
2020-08-10 12:30:00,76.86,76.99,76.76,76.82,222050.0,69.2903,69.4075,69.2001,69.2542,222050.0
2020-08-10 13:00:00,76.82,77.11,76.82,77.09,237500.0,69.2542,69.5157,69.2542,69.4976,237500.0
2020-08-10 13:30:00,77.1,77.25,77.07,77.25,216721.0,69.5066,69.6419,69.4796,69.6419,216721.0
2020-08-10 14:00:00,77.25,77.62,77.25,77.62,399509.0,69.6419,69.9754,69.6419,69.9754,399509.0
2020-08-10 14:30:00,77.62,77.67,77.39,77.43,396879.0,69.9754,70.0205,69.7681,69.8041,396879.0
2020-08-10 15:00:00,77.43,77.62,77.34,77.38,366831.0,69.8041,69.9754,69.723,69.7591,366831.0
2020-08-10 15:30:00,77.38,77.59,77.34,77.47,931513.0,69.7591,69.9484,69.723,69.8402,931513.0
2020-08-11 09:30:00,78.55,79.69,78.0,79.05,1706031.0,70.8138,71.8416,70.318,71.2646,1706031.0
2020-08-11 10:00:00,79.05,79.09,78.43,79.08,654168.0,71.2646,71.3006,70.7056,71.2916,654168.0
2020-08-11 10:30:00,79.07,79.34,78.99,79.26,440546.0,71.2826,71.526,71.2105,71.4539,440546.0
2020-08-11 11:00:00,79.26,79.36,79.05,79.22,363399.0,71.4539,71.5441,71.2646,71.4178,363399.0
2020-08-11 11:30:00,79.22,79.26,79.02,79.03,296612.0,71.4178,71.4539,71.2375,71.2466,296612.0
2020-08-11 12:00:00,79.04,79.35,79.03,79.34,300592.0,71.2556,71.535,71.2466,71.526,300592.0
2020-08-11 12:30:00,79.35,79.63,79.17,79.61,368577.0,71.535,71.7875,71.3728,71.7694,368577.0
2020-08-11 13:00:00,79.6,79.97,79.46,79.9,464190.0,71.7604,72.094,71.6342,72.0309,464190.0
2020-08-11 13:30:00,79.9,79.96,79.74,79.96,311560.0,72.0309,72.085,71.8866,72.085,311560.0
2020-08-11 14:00:00,79.95,79.98,79.62,79.66,331846.0,72.0759,72.103,71.7785,71.8145,331846.0
2020-08-11 14:30:00,79.65,79.74,79.36,79.62,361217.0,71.8055,71.8866,71.5441,71.7785,361217.0
2020-08-11 15:00:00,79.63,79.63,78.77,79.13,546908.0,71.7875,71.7875,71.0122,71.3367,546908.0
2020-08-11 15:30:00,79.13,79.22,78.57,78.88,1289856.0,71.3367,71.4178,70.8319,71.1113,1289856.0
2020-08-12 09:30:00,79.6,79.69,79.16,79.34,575876.0,71.7604,71.8416,71.3638,71.526,575876.0
2020-08-12 10:00:00,79.34,79.36,78.88,79.2,390884.0,71.526,71.5441,71.1113,71.3998,390884.0
2020-08-12 10:30:00,79.2,79.37,79.17,79.19,271534.0,71.3998,71.5531,71.3728,71.3908,271534.0
2020-08-12 11:00:00,79.17,79.2,78.86,78.97,242942.0,71.3728,71.3998,71.0933,71.1925,242942.0
2020-08-12 11:30:00,78.98,79.06,78.67,78.7,240597.0,71.2015,71.2736,70.922,70.9491,240597.0
2020-08-12 12:00:00,78.69,79.1,78.66,79.03,222836.0,70.94,71.3097,70.913,71.2466,222836.0
2020-08-12 12:30:00,79.04,79.21,78.93,79.0,193137.0,71.2556,71.4088,71.1564,71.2195,193137.0
2020-08-12 13:00:00,78.99,79.0,78.76,78.95,211258.0,71.2105,71.2195,71.0031,71.1744,211258.0
2020-08-12 13:30:00,78.95,79.39,78.93,79.37,255989.0,71.1744,71.5711,71.1564,71.5531,255989.0
2020-08-12 14:00:00,79.37,79.48,79.28,79.47,227163.0,71.5531,71.6522,71.4719,71.6432,227163.0
2020-08-12 14:30:00,79.48,79.51,79.33,79.44,183308.0,71.6522,71.6793,71.517,71.6162,183308.0
2020-08-12 15:00:00,79.43,79.61,79.4,79.49,256415.0,71.6072,71.7694,71.5801,71.6613,256415.0
2020-08-12 15:30:00,79.5,79.52,79.27,79.29,583901.0,71.6703,71.6883,71.4629,71.481,583901.0
2020-08-13 09:30:00,78.93,79.42,78.84,79.35,420780.0,71.1564,71.5981,71.0753,71.535,420780.0
2020-08-13 10:00:00,79.34,79.57,79.33,79.51,308796.0,71.526,71.7334,71.517,71.6793,308796.0
2020-08-13 10:30:00,79.5,79.56,79.42,79.46,219219.0,71.6703,71.7244,71.5981,71.6342,219219.0
2020-08-13 11:00:00,79.45,79.65,79.23,79.27,287098.0,71.6252,71.8055,71.4269,71.4629,287098.0
2020-08-13 11:30:00,79.29,79.55,79.2,79.53,232877.0,71.481,71.7153,71.3998,71.6973,232877.0
2020-08-13 12:00:00,79.54,79.6,79.44,79.55,116917.0,71.7063,71.7604,71.6162,71.7153,116917.0
2020-08-13 12:30:00,79.55,79.62,79.5,79.53,102501.0,71.7153,71.7785,71.6703,71.6973,102501.0
2020-08-13 13:00:00,79.55,79.59,79.27,79.28,162160.0,71.7153,71.7514,71.4629,71.4719,162160.0
2020-08-13 13:30:00,79.29,79.38,79.15,79.33,167469.0,71.481,71.5621,71.3547,71.517,167469.0
2020-08-13 14:00:00,79.33,79.35,78.94,79.1,193474.0,71.517,71.535,71.1654,71.3097,193474.0
2020-08-13 14:30:00,79.11,79.23,78.85,78.93,247138.0,71.3187,71.4269,71.0843,71.1564,247138.0
2020-08-13 15:00:00,78.95,79.12,78.9,79.07,199715.0,71.1744,71.3277,71.1294,71.2826,199715.0
2020-08-13 15:30:00,79.08,79.2,78.86,79.01,616913.0,71.2916,71.3998,71.0933,71.2285,616913.0
2020-08-14 09:30:00,78.54,78.93,78.47,78.64,381074.0,70.8048,71.1564,70.7417,70.895,381074.0
2020-08-14 10:00:00,78.66,78.79,78.49,78.54,240463.0,70.913,71.0302,70.7597,70.8048,240463.0
2020-08-14 10:30:00,78.55,78.74,78.48,78.56,222997.0,70.8138,70.9851,70.7507,70.8228,222997.0
2020-08-14 11:00:00,78.56,78.75,78.54,78.69,145912.0,70.8228,70.9941,70.8048,70.94,145912.0
2020-08-14 11:30:00,78.71,78.79,78.6,78.66,161239.0,70.9581,71.0302,70.8589,70.913,161239.0
2020-08-14 12:00:00,78.68,78.7,78.51,78.59,133693.0,70.931,70.9491,70.7778,70.8499,133693.0
2020-08-14 12:30:00,78.6,78.65,78.5,78.54,127956.0,70.8589,70.904,70.7688,70.8048,127956.0
2020-08-14 13:00:00,78.54,78.61,78.49,78.56,96973.0,70.8048,70.8679,70.7597,70.8228,96973.0
2020-08-14 13:30:00,78.57,78.67,78.54,78.6,108116.0,70.8319,70.922,70.8048,70.8589,108116.0
2020-08-14 14:00:00,78.59,78.62,78.47,78.49,152913.0,70.8499,70.8769,70.7417,70.7597,152913.0
2020-08-14 14:30:00,78.52,78.55,78.38,78.4,117449.0,70.7868,70.8138,70.6606,70.6786,117449.0
2020-08-14 15:00:00,78.39,78.43,78.22,78.4,291282.0,70.6696,70.7056,70.5163,70.6786,291282.0
2020-08-14 15:30:00,78.4,78.44,78.02,78.38,487937.0,70.6786,70.7147,70.336,70.6606,487937.0
2020-08-17 09:30:00,78.51,78.8,78.31,78.37,439397.0,70.7778,71.0392,70.5975,70.6516,439397.0
2020-08-17 10:00:00,78.38,78.45,78.13,78.35,246195.0,70.6606,70.7237,70.4352,70.6335,246195.0
2020-08-17 10:30:00,78.34,78.41,78.17,78.23,257139.0,70.6245,70.6876,70.4713,70.5253,257139.0
2020-08-17 11:00:00,78.24,78.46,78.12,78.45,173031.0,70.5344,70.7327,70.4262,70.7237,173031.0
2020-08-17 11:30:00,78.45,78.57,78.35,78.5,155372.0,70.7237,70.8319,70.6335,70.7688,155372.0
2020-08-17 12:00:00,78.5,78.5,78.35,78.4,101224.0,70.7688,70.7688,70.6335,70.6786,101224.0
2020-08-17 12:30:00,78.4,78.49,78.38,78.48,138577.0,70.6786,70.7597,70.6606,70.7507,138577.0
2020-08-17 13:00:00,78.47,78.61,78.46,78.56,203937.0,70.7417,70.8679,70.7327,70.8228,203937.0
2020-08-17 13:30:00,78.56,78.66,78.51,78.63,291386.0,70.8228,70.913,70.7778,70.886,291386.0
2020-08-17 14:00:00,78.62,78.68,78.53,78.64,238266.0,70.8769,70.931,70.7958,70.895,238266.0
2020-08-17 14:30:00,78.65,78.67,78.57,78.62,296542.0,70.904,70.922,70.8319,70.8769,296542.0
2020-08-17 15:00:00,78.61,78.7,78.57,78.62,257548.0,70.8679,70.9491,70.8319,70.8769,257548.0
2020-08-17 15:30:00,78.63,78.96,78.6,78.96,669603.0,70.886,71.1835,70.8589,71.1835,669603.0
2020-08-18 09:30:00,79.16,79.22,78.78,78.99,489197.0,71.3638,71.4178,71.0212,71.2105,489197.0
2020-08-18 10:00:00,79.0,79.03,78.42,78.44,393574.0,71.2195,71.2466,70.6966,70.7147,393574.0
2020-08-18 10:30:00,78.41,78.7,78.35,78.69,312207.0,70.6876,70.9491,70.6335,70.94,312207.0
2020-08-18 11:00:00,78.67,78.99,78.62,78.96,209573.0,70.922,71.2105,70.8769,71.1835,209573.0
2020-08-18 11:30:00,78.97,79.03,78.75,78.8,207021.0,71.1925,71.2466,70.9941,71.0392,207021.0
2020-08-18 12:00:00,78.8,78.87,78.69,78.75,136324.0,71.0392,71.1023,70.94,70.9941,136324.0
2020-08-18 12:30:00,78.75,79.12,78.71,79.11,304498.0,70.9941,71.3277,70.9581,71.3187,304498.0
2020-08-18 13:00:00,79.12,79.33,79.08,79.14,224318.0,71.3277,71.517,71.2916,71.3457,224318.0
2020-08-18 13:30:00,79.14,79.34,79.1,79.32,238303.0,71.3457,71.526,71.3097,71.508,238303.0
2020-08-18 14:00:00,79.31,79.36,79.13,79.14,210072.0,71.499,71.5441,71.3367,71.3457,210072.0
2020-08-18 14:30:00,79.14,79.16,78.94,79.06,155487.0,71.3457,71.3638,71.1654,71.2736,155487.0
2020-08-18 15:00:00,79.07,79.1,78.94,78.99,165334.0,71.2826,71.3097,71.1654,71.2105,165334.0
2020-08-18 15:30:00,78.98,79.09,78.8,78.99,685498.0,71.2015,71.3006,71.0392,71.2105,685498.0
2020-08-19 09:30:00,79.38,79.39,78.72,78.85,514031.0,71.5621,71.5711,70.9671,71.0843,514031.0
2020-08-19 10:00:00,78.85,78.96,78.68,78.93,281639.0,71.0843,71.1835,70.931,71.1564,281639.0
2020-08-19 10:30:00,78.92,79.0,78.74,78.75,430243.0,71.1474,71.2195,70.9851,70.9941,430243.0
2020-08-19 11:00:00,78.75,78.9,78.67,78.87,198177.0,70.9941,71.1294,70.922,71.1023,198177.0
2020-08-19 11:30:00,78.88,78.94,78.43,78.46,432370.0,71.1113,71.1654,70.7056,70.7327,432370.0
2020-08-19 12:00:00,78.45,78.51,78.31,78.4,237578.0,70.7237,70.7778,70.5975,70.6786,237578.0
2020-08-19 12:30:00,78.4,78.41,78.17,78.19,226989.0,70.6786,70.6876,70.4713,70.4893,226989.0
2020-08-19 13:00:00,78.2,78.34,78.15,78.32,210620.0,70.4983,70.6245,70.4532,70.6065,210620.0
2020-08-19 13:30:00,78.32,78.35,78.2,78.27,173318.0,70.6065,70.6335,70.4983,70.5614,173318.0
2020-08-19 14:00:00,78.28,78.32,77.63,77.69,477684.0,70.5704,70.6065,69.9844,70.0385,477684.0
2020-08-19 14:30:00,77.69,77.99,77.6,77.94,409526.0,70.0385,70.309,69.9574,70.2639,409526.0
2020-08-19 15:00:00,77.94,77.95,77.47,77.5,550858.0,70.2639,70.2729,69.8402,69.8672,550858.0
2020-08-19 15:30:00,77.51,77.75,77.43,77.64,923090.0,69.8763,70.0926,69.8041,69.9935,923090.0
2020-08-20 09:30:00,77.05,77.12,76.46,77.08,574982.0,69.4616,69.5247,68.9297,69.4886,574982.0
2020-08-20 10:00:00,77.08,77.48,77.05,77.34,383417.0,69.4886,69.8492,69.4616,69.723,383417.0
2020-08-20 10:30:00,77.34,77.65,77.31,77.49,207375.0,69.723,70.0025,69.696,69.8582,207375.0
2020-08-20 11:00:00,77.49,77.51,76.97,77.0,196903.0,69.8582,69.8763,69.3894,69.4165,196903.0
2020-08-20 11:30:00,77.01,77.2,76.94,77.13,252667.0,69.4255,69.5968,69.3624,69.5337,252667.0
2020-08-20 12:00:00,77.14,77.34,77.14,77.23,232956.0,69.5427,69.723,69.5427,69.6238,232956.0
2020-08-20 12:30:00,77.23,77.43,77.18,77.32,188396.0,69.6238,69.8041,69.5788,69.705,188396.0
2020-08-20 13:00:00,77.33,77.36,77.1,77.12,187190.0,69.714,69.741,69.5066,69.5247,187190.0
2020-08-20 13:30:00,77.12,77.27,77.06,77.08,153559.0,69.5247,69.6599,69.4706,69.4886,153559.0
2020-08-20 14:00:00,77.08,77.27,77.07,77.2,231175.0,69.4886,69.6599,69.4796,69.5968,231175.0
2020-08-20 14:30:00,77.2,77.25,77.13,77.21,184345.0,69.5968,69.6419,69.5337,69.6058,184345.0
2020-08-20 15:00:00,77.22,77.32,77.08,77.15,299784.0,69.6148,69.705,69.4886,69.5517,299784.0
2020-08-20 15:30:00,77.14,77.35,77.08,77.22,637599.0,69.5427,69.732,69.4886,69.6148,637599.0
2020-08-21 09:30:00,76.91,77.15,76.69,76.99,872976.0,69.3354,69.5517,69.137,69.4075,872976.0
2020-08-21 10:00:00,76.98,77.09,76.9,77.02,342724.0,69.3985,69.4976,69.3263,69.4345,342724.0
2020-08-21 10:30:00,77.01,77.27,76.97,77.1,377912.0,69.4255,69.6599,69.3894,69.5066,377912.0
2020-08-21 11:00:00,77.09,77.19,77.0,77.13,248037.0,69.4976,69.5878,69.4165,69.5337,248037.0
2020-08-21 11:30:00,77.14,77.22,77.02,77.03,233846.0,69.5427,69.6148,69.4345,69.4435,233846.0
2020-08-21 12:00:00,77.03,77.18,77.01,77.15,154355.0,69.4435,69.5788,69.4255,69.5517,154355.0
2020-08-21 12:30:00,77.15,77.2,77.06,77.1,163962.0,69.5517,69.5968,69.4706,69.5066,163962.0
2020-08-21 13:00:00,77.09,77.12,77.0,77.04,158121.0,69.4976,69.5247,69.4165,69.4525,158121.0
2020-08-21 13:30:00,77.04,77.21,77.03,77.19,155555.0,69.4525,69.6058,69.4435,69.5878,155555.0
2020-08-21 14:00:00,77.19,77.22,77.1,77.15,162307.0,69.5878,69.6148,69.5066,69.5517,162307.0
2020-08-21 14:30:00,77.14,77.21,77.09,77.12,204069.0,69.5427,69.6058,69.4976,69.5247,204069.0
2020-08-21 15:00:00,77.11,77.19,77.05,77.08,310460.0,69.5157,69.5878,69.4616,69.4886,310460.0
2020-08-21 15:30:00,77.07,77.22,77.01,77.07,589442.0,69.4796,69.6148,69.4255,69.4796,589442.0
2020-08-24 09:30:00,77.66,77.74,77.25,77.62,605169.0,70.0115,70.0836,69.6419,69.9754,605169.0
2020-08-24 10:00:00,77.64,78.23,77.57,78.01,495156.0,69.9935,70.5253,69.9303,70.327,495156.0
2020-08-24 10:30:00,78.02,79.05,78.01,78.99,635548.0,70.336,71.2646,70.327,71.2105,635548.0
2020-08-24 11:00:00,78.98,79.14,78.86,78.94,323607.0,71.2015,71.3457,71.0933,71.1654,323607.0
2020-08-24 11:30:00,78.92,78.93,78.51,78.51,311091.0,71.1474,71.1564,70.7778,70.7778,311091.0
2020-08-24 12:00:00,78.51,78.71,78.5,78.63,215265.0,70.7778,70.9581,70.7688,70.886,215265.0
2020-08-24 12:30:00,78.63,78.81,78.53,78.77,205162.0,70.886,71.0482,70.7958,71.0122,205162.0
2020-08-24 13:00:00,78.75,78.85,78.62,78.82,258994.0,70.9941,71.0843,70.8769,71.0572,258994.0
2020-08-24 13:30:00,78.81,78.83,78.61,78.61,166013.0,71.0482,71.0663,70.8679,70.8679,166013.0
2020-08-24 14:00:00,78.62,78.64,78.4,78.45,157702.0,70.8769,70.895,70.6786,70.7237,157702.0
2020-08-24 14:30:00,78.46,78.47,78.25,78.34,163222.0,70.7327,70.7417,70.5434,70.6245,163222.0
2020-08-24 15:00:00,78.33,78.47,78.24,78.42,194200.0,70.6155,70.7417,70.5344,70.6966,194200.0
2020-08-24 15:30:00,78.42,78.7,78.38,78.7,600914.0,70.6966,70.9491,70.6606,70.9491,600914.0
2020-08-25 09:30:00,80.02,80.79,79.79,80.53,2512558.0,72.1391,72.8332,71.9317,72.5988,2512558.0
2020-08-25 10:00:00,80.54,80.69,80.26,80.49,859048.0,72.6078,72.7431,72.3554,72.5628,859048.0
2020-08-25 10:30:00,80.49,81.12,80.44,80.98,990960.0,72.5628,73.1307,72.5177,73.0045,990960.0
2020-08-25 11:00:00,80.97,81.11,80.82,81.05,516834.0,72.9955,73.1217,72.8603,73.0676,516834.0
2020-08-25 11:30:00,81.06,81.33,80.93,81.27,504665.0,73.0766,73.32,72.9594,73.2659,504665.0
2020-08-25 12:00:00,81.28,81.49,81.15,81.47,833601.0,73.275,73.4643,73.1578,73.4462,833601.0
2020-08-25 12:30:00,81.47,83.07,81.45,82.8,2885509.0,73.4462,74.8887,73.4282,74.6453,2885509.0
2020-08-25 13:00:00,82.8,82.8,82.27,82.28,1155998.0,74.6453,74.6453,74.1675,74.1765,1155998.0
2020-08-25 13:30:00,82.28,82.39,82.14,82.27,497387.0,74.1765,74.2756,74.0503,74.1675,497387.0
2020-08-25 14:00:00,82.28,82.41,82.03,82.31,474513.0,74.1765,74.2937,73.9511,74.2035,474513.0
2020-08-25 14:30:00,82.31,82.45,82.27,82.42,393099.0,74.2035,74.3297,74.1675,74.3027,393099.0
2020-08-25 15:00:00,82.41,82.7,82.35,82.67,778637.0,74.2937,74.5551,74.2396,74.5281,778637.0
2020-08-25 15:30:00,82.67,82.75,82.47,82.73,1532164.0,74.5281,74.6002,74.3478,74.5822,1532164.0
2020-08-26 09:30:00,82.47,82.75,81.93,82.45,1380660.0,74.3478,74.6002,73.8609,74.3297,1380660.0
2020-08-26 10:00:00,82.45,82.45,81.88,82.32,475770.0,74.3297,74.3297,73.8159,74.2125,475770.0
2020-08-26 10:30:00,82.33,82.5,82.2,82.2,312806.0,74.2215,74.3748,74.1044,74.1044,312806.0
2020-08-26 11:00:00,82.21,82.44,82.12,82.33,318510.0,74.1134,74.3207,74.0322,74.2215,318510.0
2020-08-26 11:30:00,82.34,82.64,82.28,82.52,369924.0,74.2306,74.501,74.1765,74.3928,369924.0
2020-08-26 12:00:00,82.52,82.64,82.45,82.54,284852.0,74.3928,74.501,74.3297,74.4109,284852.0
2020-08-26 12:30:00,82.54,82.65,82.44,82.55,335678.0,74.4109,74.51,74.3207,74.4199,335678.0
2020-08-26 13:00:00,82.55,82.65,82.46,82.53,294105.0,74.4199,74.51,74.3387,74.4019,294105.0
2020-08-26 13:30:00,82.52,82.65,82.46,82.62,306030.0,74.3928,74.51,74.3387,74.483,306030.0
2020-08-26 14:00:00,82.61,82.72,82.54,82.59,337673.0,74.474,74.5731,74.4109,74.4559,337673.0
2020-08-26 14:30:00,82.59,82.61,82.4,82.42,303065.0,74.4559,74.474,74.2847,74.3027,303065.0
2020-08-26 15:00:00,82.42,82.54,82.36,82.48,284544.0,74.3027,74.4109,74.2486,74.3568,284544.0
2020-08-26 15:30:00,82.48,82.49,82.27,82.4,654369.0,74.3568,74.3658,74.1675,74.2847,654369.0
2020-08-27 09:30:00,82.75,83.34,82.5,83.24,1000854.0,74.6002,75.1321,74.3748,75.0419,1000854.0
2020-08-27 10:00:00,83.24,83.4,82.75,83.38,641283.0,75.0419,75.1862,74.6002,75.1681,641283.0
2020-08-27 10:30:00,83.39,83.52,83.03,83.3,503390.0,75.1772,75.2944,74.8526,75.096,503390.0
2020-08-27 11:00:00,83.29,83.44,82.94,82.98,456160.0,75.087,75.2222,74.7715,74.8075,456160.0
2020-08-27 11:30:00,82.99,83.35,82.88,83.28,311475.0,74.8165,75.1411,74.7174,75.078,311475.0
2020-08-27 12:00:00,83.28,83.35,82.98,83.15,606139.0,75.078,75.1411,74.8075,74.9608,606139.0
2020-08-27 12:30:00,83.17,83.2,82.78,82.82,509441.0,74.9788,75.0059,74.6272,74.6633,509441.0
2020-08-27 13:00:00,82.79,83.25,82.75,83.24,453478.0,74.6362,75.0509,74.6002,75.0419,453478.0
2020-08-27 13:30:00,83.23,83.31,83.08,83.25,293062.0,75.0329,75.105,74.8977,75.0509,293062.0
2020-08-27 14:00:00,83.24,83.47,83.23,83.45,333438.0,75.0419,75.2493,75.0329,75.2312,333438.0
2020-08-27 14:30:00,83.45,83.64,83.39,83.42,388874.0,75.2312,75.4025,75.1772,75.2042,388874.0
2020-08-27 15:00:00,83.43,83.53,83.27,83.48,487214.0,75.2132,75.3034,75.069,75.2583,487214.0
2020-08-27 15:30:00,83.48,83.6,83.34,83.45,1239472.0,75.2583,75.3665,75.1321,75.2312,1239472.0
2020-08-28 09:30:00,83.79,84.11,83.48,83.8,685421.0,75.5378,75.8262,75.2583,75.5468,685421.0
2020-08-28 10:00:00,83.8,83.92,83.63,83.7,315664.0,75.5468,75.655,75.3935,75.4566,315664.0
2020-08-28 10:30:00,83.7,83.99,83.43,83.96,320835.0,75.4566,75.7181,75.2132,75.691,320835.0
2020-08-28 11:00:00,83.96,84.58,83.94,84.57,524942.0,75.691,76.25,75.673,76.2409,524942.0
2020-08-28 11:30:00,84.58,84.6,84.23,84.55,517151.0,76.25,76.268,75.9344,76.2229,517151.0
2020-08-28 12:00:00,84.54,84.76,84.38,84.45,794669.0,76.2139,76.4122,76.0697,76.1328,794669.0
2020-08-28 12:30:00,84.45,85.24,84.42,85.12,1515176.0,76.1328,76.845,76.1057,76.7368,1515176.0
2020-08-28 13:00:00,85.13,85.15,84.71,84.74,424235.0,76.7458,76.7638,76.3672,76.3942,424235.0
2020-08-28 13:30:00,84.73,84.99,84.69,84.98,339830.0,76.3852,76.6196,76.3491,76.6106,339830.0
2020-08-28 14:00:00,84.99,85.0,84.88,84.98,238715.0,76.6196,76.6286,76.5204,76.6106,238715.0
2020-08-28 14:30:00,84.99,85.1,84.91,85.08,306203.0,76.6196,76.7187,76.5475,76.7007,306203.0
2020-08-28 15:00:00,85.08,85.27,85.01,85.19,477563.0,76.7007,76.872,76.6376,76.7999,477563.0
2020-08-28 15:30:00,85.19,85.29,84.87,85.03,847754.0,76.7999,76.89,76.5114,76.6556,847754.0
2020-08-31 09:30:00,84.82,85.36,84.51,84.55,979594.0,76.4663,76.9531,76.1868,76.2229,979594.0
2020-08-31 10:00:00,84.55,84.8,84.3,84.3,349943.0,76.2229,76.4483,75.9975,75.9975,349943.0
2020-08-31 10:30:00,84.31,84.53,84.02,84.25,308067.0,76.0065,76.2049,75.7451,75.9525,308067.0
2020-08-31 11:00:00,84.26,84.57,84.21,84.34,271215.0,75.9615,76.2409,75.9164,76.0336,271215.0
2020-08-31 11:30:00,84.34,84.77,84.33,84.68,191307.0,76.0336,76.4212,76.0246,76.3401,191307.0
2020-08-31 12:00:00,84.69,84.98,84.67,84.78,207842.0,76.3491,76.6106,76.3311,76.4303,207842.0
2020-08-31 12:30:00,84.77,84.85,84.62,84.73,142260.0,76.4212,76.4934,76.286,76.3852,142260.0
2020-08-31 13:00:00,84.72,84.73,84.51,84.56,167118.0,76.3762,76.3852,76.1868,76.2319,167118.0
2020-08-31 13:30:00,84.56,84.73,84.52,84.72,191619.0,76.2319,76.3852,76.1959,76.3762,191619.0
2020-08-31 14:00:00,84.74,84.81,84.64,84.69,158928.0,76.3942,76.4573,76.304,76.3491,158928.0
2020-08-31 14:30:00,84.7,84.79,84.64,84.73,173979.0,76.3581,76.4393,76.304,76.3852,173979.0
2020-08-31 15:00:00,84.75,84.76,84.42,84.52,210813.0,76.4032,76.4122,76.1057,76.1959,210813.0
2020-08-31 15:30:00,84.52,84.83,84.46,84.46,597967.0,76.1959,76.4753,76.1418,76.1418,597967.0
2020-09-01 09:30:00,84.71,85.09,84.23,85.08,837353.0,76.3672,76.7097,75.9344,76.7007,837353.0
2020-09-01 10:00:00,85.09,85.49,85.09,85.49,662835.0,76.7097,77.0703,76.7097,77.0703,662835.0
2020-09-01 10:30:00,85.48,85.49,84.98,85.01,433563.0,77.0613,77.0703,76.6106,76.6376,433563.0
2020-09-01 11:00:00,85.02,85.11,84.87,85.06,346380.0,76.6466,76.7278,76.5114,76.6827,346380.0
2020-09-01 11:30:00,85.06,85.26,84.98,85.21,355004.0,76.6827,76.863,76.6106,76.8179,355004.0
2020-09-01 12:00:00,85.2,85.34,85.16,85.24,273038.0,76.8089,76.9351,76.7728,76.845,273038.0
2020-09-01 12:30:00,85.24,85.65,85.23,85.58,563651.0,76.845,77.2146,76.8359,77.1515,563651.0
2020-09-01 13:00:00,85.57,85.68,85.45,85.58,514585.0,77.1425,77.2416,77.0343,77.1515,514585.0
2020-09-01 13:30:00,85.58,85.87,85.53,85.85,320033.0,77.1515,77.4129,77.1064,77.3949,320033.0
2020-09-01 14:00:00,85.84,85.96,85.73,85.95,385042.0,77.3859,77.494,77.2867,77.485,385042.0
2020-09-01 14:30:00,85.94,85.99,85.85,85.92,299913.0,77.476,77.5211,77.3949,77.458,299913.0
2020-09-01 15:00:00,85.93,85.95,85.75,85.77,359599.0,77.467,77.485,77.3047,77.3228,359599.0
2020-09-01 15:30:00,85.77,86.09,85.7,86.07,921233.0,77.3228,77.6112,77.2596,77.5932,921233.0
2020-09-02 09:30:00,86.67,87.0,86.29,86.96,998384.0,78.1341,78.4316,77.7915,78.3956,998384.0
2020-09-02 10:00:00,86.96,87.03,86.46,86.6,636854.0,78.3956,78.4587,77.9448,78.071,636854.0
2020-09-02 10:30:00,86.59,86.86,86.53,86.66,379083.0,78.062,78.3054,78.0079,78.1251,379083.0
2020-09-02 11:00:00,86.67,87.28,86.61,87.05,584651.0,78.1341,78.684,78.08,78.4767,584651.0
2020-09-02 11:30:00,87.05,87.13,86.63,86.79,374656.0,78.4767,78.5488,78.0981,78.2423,374656.0
2020-09-02 12:00:00,86.79,86.95,86.68,86.91,405627.0,78.2423,78.3865,78.1431,78.3505,405627.0
2020-09-02 12:30:00,86.92,87.82,86.91,87.77,1567739.0,78.3595,79.1709,78.3505,79.1258,1567739.0
2020-09-02 13:00:00,87.76,87.97,87.54,87.82,547603.0,79.1168,79.3061,78.9184,79.1709,547603.0
2020-09-02 13:30:00,87.83,88.12,87.81,88.05,409410.0,79.1799,79.4413,79.1618,79.3782,409410.0
2020-09-02 14:00:00,88.05,88.07,87.81,87.87,370017.0,79.3782,79.3962,79.1618,79.2159,370017.0
2020-09-02 14:30:00,87.86,88.44,87.82,88.36,507909.0,79.2069,79.7298,79.1709,79.6577,507909.0
2020-09-02 15:00:00,88.36,88.68,88.36,88.6,538106.0,79.6577,79.9462,79.6577,79.874,538106.0
2020-09-02 15:30:00,88.59,88.75,88.33,88.35,1246543.0,79.865,80.0093,79.6306,79.6487,1246543.0
2020-09-03 09:30:00,88.69,88.98,88.38,88.72,912916.0,79.9552,80.2166,79.6757,79.9822,912916.0
2020-09-03 10:00:00,88.7,88.94,87.46,87.98,999804.0,79.9642,80.1805,78.8463,79.3151,999804.0
2020-09-03 10:30:00,87.99,88.22,87.33,87.53,776093.0,79.3241,79.5315,78.7291,78.9094,776093.0
2020-09-03 11:00:00,87.5,87.53,86.18,86.59,930715.0,78.8824,78.9094,77.6924,78.062,930715.0
2020-09-03 11:30:00,86.59,87.16,86.26,86.84,521224.0,78.062,78.5759,77.7645,78.2874,521224.0
2020-09-03 12:00:00,86.83,87.17,86.62,86.73,492356.0,78.2784,78.5849,78.089,78.1882,492356.0
2020-09-03 12:30:00,86.73,86.79,86.37,86.55,387144.0,78.1882,78.2423,77.8637,78.0259,387144.0
2020-09-03 13:00:00,86.54,86.89,86.24,86.81,418703.0,78.0169,78.3324,77.7465,78.2603,418703.0
2020-09-03 13:30:00,86.81,86.82,86.18,86.49,426002.0,78.2603,78.2693,77.6924,77.9718,426002.0
2020-09-03 14:00:00,86.48,86.7,86.27,86.54,397813.0,77.9628,78.1612,77.7735,78.0169,397813.0
2020-09-03 14:30:00,86.51,86.85,86.14,86.14,376120.0,77.9899,78.2964,77.6563,77.6563,376120.0
2020-09-03 15:00:00,86.13,86.29,85.69,85.81,617148.0,77.6473,77.7915,77.2506,77.3588,617148.0
2020-09-03 15:30:00,85.79,86.64,85.72,86.49,1177094.0,77.3408,78.1071,77.2777,77.9718,1177094.0
2020-09-04 09:30:00,87.13,87.78,86.46,86.71,1046523.0,78.5488,79.1348,77.9448,78.1702,1046523.0
2020-09-04 10:00:00,86.7,87.67,86.54,86.56,1137081.0,78.1612,79.0356,78.0169,78.0349,1137081.0
2020-09-04 10:30:00,86.57,86.84,85.31,86.1,1033555.0,78.044,78.2874,76.9081,77.6203,1033555.0
2020-09-04 11:00:00,86.11,86.27,85.73,85.99,587144.0,77.6293,77.7735,77.2867,77.5211,587144.0
2020-09-04 11:30:00,85.98,86.29,85.69,86.14,471989.0,77.5121,77.7915,77.2506,77.6563,471989.0
2020-09-04 12:00:00,86.11,86.33,85.93,86.3,391708.0,77.6293,77.8276,77.467,77.8006,391708.0
2020-09-04 12:30:00,86.3,86.52,86.16,86.39,437580.0,77.8006,77.9989,77.6743,77.8817,437580.0
2020-09-04 13:00:00,86.39,86.39,85.86,85.99,263274.0,77.8817,77.8817,77.4039,77.5211,263274.0
2020-09-04 13:30:00,86.0,86.4,85.82,86.31,296974.0,77.5301,77.8907,77.3678,77.8096,296974.0
2020-09-04 14:00:00,86.29,86.55,86.12,86.52,331133.0,77.7915,78.0259,77.6383,77.9989,331133.0
2020-09-04 14:30:00,86.52,87.15,86.43,86.99,486412.0,77.9989,78.5668,77.9178,78.4226,486412.0
2020-09-04 15:00:00,87.0,87.09,86.61,86.96,397842.0,78.4316,78.5128,78.08,78.3956,397842.0
2020-09-04 15:30:00,86.96,87.0,86.11,86.27,986511.0,78.3956,78.4316,77.6293,77.7735,986511.0
2020-09-08 09:30:00,85.1,86.25,84.77,86.15,997488.0,76.7187,77.7555,76.4212,77.6653,997488.0
2020-09-08 10:00:00,86.16,87.34,85.95,87.33,875076.0,77.6743,78.7381,77.485,78.7291,875076.0
2020-09-08 10:30:00,87.34,87.4,86.82,87.08,494335.0,78.7381,78.7922,78.2693,78.5037,494335.0
2020-09-08 11:00:00,87.08,87.59,86.92,87.16,471151.0,78.5037,78.9635,78.3595,78.5759,471151.0
2020-09-08 11:30:00,87.15,87.36,86.64,86.91,920514.0,78.5668,78.7562,78.1071,78.3505,920514.0
2020-09-08 12:00:00,86.91,87.35,86.85,86.97,443477.0,78.3505,78.7471,78.2964,78.4046,443477.0
2020-09-08 12:30:00,86.98,87.05,86.76,86.83,396799.0,78.4136,78.4767,78.2153,78.2784,396799.0
2020-09-08 13:00:00,86.83,86.92,86.58,86.74,455850.0,78.2784,78.3595,78.053,78.1972,455850.0
2020-09-08 13:30:00,86.73,87.1,86.62,86.84,287745.0,78.1882,78.5218,78.089,78.2874,287745.0
2020-09-08 14:00:00,86.85,86.91,86.26,86.29,429346.0,78.2964,78.3505,77.7645,77.7915,429346.0
2020-09-08 14:30:00,86.3,86.3,85.67,86.13,634995.0,77.8006,77.8006,77.2326,77.6473,634995.0
2020-09-08 15:00:00,86.12,86.2,85.79,86.17,467861.0,77.6383,77.7104,77.3408,77.6834,467861.0
2020-09-08 15:30:00,86.17,86.27,85.31,85.39,1752561.0,77.6834,77.7735,76.9081,76.9802,1752561.0
2020-09-09 09:30:00,85.84,86.01,84.46,84.88,853357.0,77.3859,77.5391,76.1418,76.5204,853357.0
2020-09-09 10:00:00,84.89,86.3,84.81,86.15,842293.0,76.5294,77.8006,76.4573,77.6653,842293.0
2020-09-09 10:30:00,86.16,86.39,85.91,86.39,382968.0,77.6743,77.8817,77.449,77.8817,382968.0
2020-09-09 11:00:00,86.38,86.63,85.96,86.09,359883.0,77.8727,78.0981,77.494,77.6112,359883.0
2020-09-09 11:30:00,86.08,86.39,85.98,86.26,216381.0,77.6022,77.8817,77.5121,77.7645,216381.0
2020-09-09 12:00:00,86.26,86.47,86.17,86.44,241412.0,77.7645,77.9538,77.6834,77.9268,241412.0
2020-09-09 12:30:00,86.45,86.67,86.43,86.54,231020.0,77.9358,78.1341,77.9178,78.0169,231020.0
2020-09-09 13:00:00,86.55,86.8,86.5,86.71,320475.0,78.0259,78.2513,77.9809,78.1702,320475.0
2020-09-09 13:30:00,86.73,86.83,86.45,86.53,202357.0,78.1882,78.2784,77.9358,78.0079,202357.0
2020-09-09 14:00:00,86.54,86.61,86.28,86.3,182822.0,78.0169,78.08,77.7825,77.8006,182822.0
2020-09-09 14:30:00,86.3,86.48,86.25,86.39,185386.0,77.8006,77.9628,77.7555,77.8817,185386.0
2020-09-09 15:00:00,86.41,86.57,86.37,86.45,253668.0,77.8997,78.044,77.8637,77.9358,253668.0
2020-09-09 15:30:00,86.43,86.54,85.84,85.85,735452.0,77.9178,78.0169,77.3859,77.3949,735452.0
2020-09-10 09:30:00,85.95,87.07,85.68,86.81,736442.0,77.485,78.4947,77.2416,78.2603,736442.0
2020-09-10 10:00:00,86.81,87.05,86.23,86.23,423348.0,78.2603,78.4767,77.7374,77.7374,423348.0
2020-09-10 10:30:00,86.22,86.61,85.75,85.8,404568.0,77.7284,78.08,77.3047,77.3498,404568.0
2020-09-10 11:00:00,85.78,86.41,85.67,86.4,289647.0,77.3318,77.8997,77.2326,77.8907,289647.0
2020-09-10 11:30:00,86.39,86.8,86.33,86.37,380441.0,77.8817,78.2513,77.8276,77.8637,380441.0
2020-09-10 12:00:00,86.36,86.48,85.88,85.94,347997.0,77.8546,77.9628,77.4219,77.476,347997.0
2020-09-10 12:30:00,85.94,86.28,85.75,85.99,341551.0,77.476,77.7825,77.3047,77.5211,341551.0
2020-09-10 13:00:00,86.01,86.32,85.94,86.05,221634.0,77.5391,77.8186,77.476,77.5752,221634.0
2020-09-10 13:30:00,86.05,86.25,85.92,85.95,203919.0,77.5752,77.7555,77.458,77.485,203919.0
2020-09-10 14:00:00,85.95,86.09,85.07,85.1,394372.0,77.485,77.6112,76.6917,76.7187,394372.0
2020-09-10 14:30:00,85.11,85.57,85.09,85.48,407788.0,76.7278,77.1425,76.7097,77.0613,407788.0
2020-09-10 15:00:00,85.48,85.48,84.52,84.85,660816.0,77.0613,77.0613,76.1959,76.4934,660816.0
2020-09-10 15:30:00,84.85,85.24,84.73,84.86,872037.0,76.4934,76.845,76.3852,76.5024,872037.0
2020-09-11 09:30:00,84.98,85.48,84.84,84.88,570402.0,76.6106,77.0613,76.4843,76.5204,570402.0
2020-09-11 10:00:00,84.85,85.32,84.6,85.17,348604.0,76.4934,76.9171,76.268,76.7818,348604.0
2020-09-11 10:30:00,85.19,85.85,85.06,85.42,446262.0,76.7999,77.3949,76.6827,77.0072,446262.0
2020-09-11 11:00:00,85.44,85.73,85.01,85.11,292397.0,77.0253,77.2867,76.6376,76.7278,292397.0
2020-09-11 11:30:00,85.1,85.13,84.9,84.94,207989.0,76.7187,76.7458,76.5384,76.5745,207989.0
2020-09-11 12:00:00,84.95,85.38,84.84,85.16,250461.0,76.5835,76.9712,76.4843,76.7728,250461.0
2020-09-11 12:30:00,85.14,85.15,84.63,84.69,555047.0,76.7548,76.7638,76.295,76.3491,555047.0
2020-09-11 13:00:00,84.72,84.79,84.26,84.34,295574.0,76.3762,76.4393,75.9615,76.0336,295574.0
2020-09-11 13:30:00,84.34,84.74,84.15,84.4,274709.0,76.0336,76.3942,75.8623,76.0877,274709.0
2020-09-11 14:00:00,84.42,84.85,84.29,84.58,309043.0,76.1057,76.4934,75.9885,76.25,309043.0
2020-09-11 14:30:00,84.59,85.15,84.57,85.03,279584.0,76.259,76.7638,76.2409,76.6556,279584.0
2020-09-11 15:00:00,85.02,85.36,84.65,85.31,286221.0,76.6466,76.9531,76.3131,76.9081,286221.0
2020-09-11 15:30:00,85.3,85.47,85.12,85.29,631821.0,76.899,77.0523,76.7368,76.89,631821.0
2020-09-14 09:30:00,85.78,86.52,85.64,86.48,471339.0,77.3318,77.9989,77.2056,77.9628,471339.0
2020-09-14 10:00:00,86.48,86.79,86.44,86.65,353000.0,77.9628,78.2423,77.9268,78.1161,353000.0
2020-09-14 10:30:00,86.65,86.9,86.59,86.62,265894.0,78.1161,78.3415,78.062,78.089,265894.0
2020-09-14 11:00:00,86.62,86.83,86.41,86.56,291205.0,78.089,78.2784,77.8997,78.0349,291205.0
2020-09-14 11:30:00,86.56,86.75,86.55,86.58,163864.0,78.0349,78.2062,78.0259,78.053,163864.0
2020-09-14 12:00:00,86.57,86.59,86.22,86.39,212568.0,78.044,78.062,77.7284,77.8817,212568.0
2020-09-14 12:30:00,86.39,86.59,86.36,86.55,187689.0,77.8817,78.062,77.8546,78.0259,187689.0
2020-09-14 13:00:00,86.56,86.61,86.17,86.27,170609.0,78.0349,78.08,77.6834,77.7735,170609.0
2020-09-14 13:30:00,86.27,86.39,86.1,86.33,204715.0,77.7735,77.8817,77.6203,77.8276,204715.0
2020-09-14 14:00:00,86.32,86.68,86.25,86.55,176445.0,77.8186,78.1431,77.7555,78.0259,176445.0
2020-09-14 14:30:00,86.55,86.65,86.34,86.55,294656.0,78.0259,78.1161,77.8366,78.0259,294656.0
2020-09-14 15:00:00,86.57,86.63,86.34,86.56,336419.0,78.044,78.0981,77.8366,78.0349,336419.0
2020-09-14 15:30:00,86.57,87.06,86.45,86.63,698568.0,78.044,78.4857,77.9358,78.0981,698568.0
2020-09-15 09:30:00,87.2,87.98,87.17,87.82,823035.0,78.6119,79.3151,78.5849,79.1709,823035.0
2020-09-15 10:00:00,87.81,88.17,87.68,88.03,525387.0,79.1618,79.4864,79.0446,79.3602,525387.0
2020-09-15 10:30:00,88.03,88.23,87.37,87.81,661540.0,79.3602,79.5405,78.7652,79.1618,661540.0
2020-09-15 11:00:00,87.81,88.25,87.56,88.2,609954.0,79.1618,79.5585,78.9365,79.5134,609954.0
2020-09-15 11:30:00,88.16,88.2,87.72,87.79,304778.0,79.4774,79.5134,79.0807,79.1438,304778.0
2020-09-15 12:00:00,87.77,87.93,87.54,87.86,368557.0,79.1258,79.27,78.9184,79.2069,368557.0
2020-09-15 12:30:00,87.86,88.09,87.6,88.04,1163156.0,79.2069,79.4143,78.9725,79.3692,1163156.0
2020-09-15 13:00:00,88.04,88.17,87.93,88.01,459784.0,79.3692,79.4864,79.27,79.3421,459784.0
2020-09-15 13:30:00,88.02,88.02,87.83,87.85,159785.0,79.3512,79.3512,79.1799,79.1979,159785.0
2020-09-15 14:00:00,87.86,87.99,87.67,87.96,230471.0,79.2069,79.3241,79.0356,79.2971,230471.0
2020-09-15 14:30:00,87.96,88.11,87.89,88.09,206100.0,79.2971,79.4323,79.234,79.4143,206100.0
2020-09-15 15:00:00,88.09,88.11,87.73,87.74,297402.0,79.4143,79.4323,79.0897,79.0987,297402.0
2020-09-15 15:30:00,87.72,87.8,87.53,87.72,561867.0,79.0807,79.1528,78.9094,79.0807,561867.0
2020-09-16 09:30:00,88.0,88.93,87.75,88.81,642353.0,79.3331,80.1715,79.1077,80.0634,642353.0
2020-09-16 10:00:00,88.81,88.95,88.6,88.74,340446.0,80.0634,80.1896,79.874,80.0002,340446.0
2020-09-16 10:30:00,88.74,88.74,88.29,88.53,314069.0,80.0002,80.0002,79.5946,79.8109,314069.0
2020-09-16 11:00:00,88.52,89.17,88.52,89.11,334713.0,79.8019,80.3879,79.8019,80.3338,334713.0
2020-09-16 11:30:00,89.12,89.38,88.96,89.16,307369.0,80.3428,80.5772,80.1986,80.3789,307369.0
2020-09-16 12:00:00,89.15,89.28,89.06,89.16,251595.0,80.3699,80.4871,80.2887,80.3789,251595.0
2020-09-16 12:30:00,89.16,89.27,89.01,89.17,155934.0,80.3789,80.478,80.2437,80.3879,155934.0
2020-09-16 13:00:00,89.16,89.29,89.12,89.17,201850.0,80.3789,80.4961,80.3428,80.3879,201850.0
2020-09-16 13:30:00,89.17,89.22,88.87,89.21,185694.0,80.3879,80.433,80.1174,80.424,185694.0
2020-09-16 14:00:00,89.22,89.43,89.03,89.28,303365.0,80.433,80.6223,80.2617,80.4871,303365.0
2020-09-16 14:30:00,89.28,89.42,88.83,88.96,428577.0,80.4871,80.6133,80.0814,80.1986,428577.0
2020-09-16 15:00:00,88.98,89.07,88.39,88.52,486346.0,80.2166,80.2977,79.6847,79.8019,486346.0
2020-09-16 15:30:00,88.52,88.82,88.25,88.37,1012217.0,79.8019,80.0724,79.5585,79.6667,1012217.0
2020-09-17 09:30:00,87.01,87.06,86.4,86.78,718081.0,78.4406,78.4857,77.8907,78.2333,718081.0
2020-09-17 10:00:00,86.77,87.23,86.61,86.72,401792.0,78.2243,78.639,78.08,78.1792,401792.0
2020-09-17 10:30:00,86.68,87.29,86.58,87.1,442227.0,78.1431,78.6931,78.053,78.5218,442227.0
2020-09-17 11:00:00,87.11,87.32,86.55,86.6,315976.0,78.5308,78.7201,78.0259,78.071,315976.0
2020-09-17 11:30:00,86.59,86.75,86.05,86.07,328906.0,78.062,78.2062,77.5752,77.5932,328906.0
2020-09-17 12:00:00,86.07,86.27,85.35,85.51,435664.0,77.5932,77.7735,76.9441,77.0884,435664.0
2020-09-17 12:30:00,85.51,85.99,85.39,85.93,374593.0,77.0884,77.5211,76.9802,77.467,374593.0
2020-09-17 13:00:00,85.95,86.08,85.61,85.67,300024.0,77.485,77.6022,77.1785,77.2326,300024.0
2020-09-17 13:30:00,85.69,86.23,85.66,85.87,241753.0,77.2506,77.7374,77.2236,77.4129,241753.0
2020-09-17 14:00:00,85.87,86.2,85.75,85.75,250333.0,77.4129,77.7104,77.3047,77.3047,250333.0
2020-09-17 14:30:00,85.73,86.13,85.65,85.98,274969.0,77.2867,77.6473,77.2146,77.5121,274969.0
2020-09-17 15:00:00,86.0,86.28,85.64,86.04,359921.0,77.5301,77.7825,77.2056,77.5662,359921.0
2020-09-17 15:30:00,86.04,86.9,86.01,86.79,917771.0,77.5662,78.3415,77.5391,78.2423,917771.0
2020-09-18 09:30:00,86.81,87.24,86.48,86.78,1839744.0,78.2603,78.648,77.9628,78.2333,1839744.0
2020-09-18 10:00:00,86.79,87.05,86.67,86.79,201573.0,78.2423,78.4767,78.1341,78.2423,201573.0
2020-09-18 10:30:00,86.8,86.83,85.95,86.0,332080.0,78.2513,78.2784,77.485,77.5301,332080.0
2020-09-18 11:00:00,86.01,86.15,85.77,85.87,230797.0,77.5391,77.6653,77.3228,77.4129,230797.0
2020-09-18 11:30:00,85.89,85.99,85.59,85.9,219446.0,77.4309,77.5211,77.1605,77.44,219446.0
2020-09-18 12:00:00,85.9,86.18,85.68,85.8,260438.0,77.44,77.6924,77.2416,77.3498,260438.0
2020-09-18 12:30:00,85.8,85.81,85.2,85.26,363091.0,77.3498,77.3588,76.8089,76.863,363091.0
2020-09-18 13:00:00,85.26,85.45,85.01,85.01,321115.0,76.863,77.0343,76.6376,76.6376,321115.0
2020-09-18 13:30:00,85.01,85.09,84.74,84.95,362302.0,76.6376,76.7097,76.3942,76.5835,362302.0
2020-09-18 14:00:00,84.94,84.95,84.6,84.79,262906.0,76.5745,76.5835,76.268,76.4393,262906.0
2020-09-18 14:30:00,84.79,85.11,84.65,85.09,321432.0,76.4393,76.7278,76.3131,76.7097,321432.0
2020-09-18 15:00:00,85.09,85.39,85.06,85.38,289244.0,76.7097,76.9802,76.6827,76.9712,289244.0
2020-09-18 15:30:00,85.38,85.47,84.66,84.88,1191761.0,76.9712,77.0523,76.3221,76.5204,1191761.0
2020-09-21 09:30:00,82.85,83.43,81.75,82.36,1032496.0,74.6903,75.2132,73.6987,74.2486,1032496.0
2020-09-21 10:00:00,82.34,82.55,81.91,82.28,564728.0,74.2306,74.4199,73.8429,74.1765,564728.0
2020-09-21 10:30:00,82.26,82.78,82.03,82.64,383489.0,74.1584,74.6272,73.9511,74.501,383489.0
2020-09-21 11:00:00,82.61,82.93,82.26,82.45,327268.0,74.474,74.7625,74.1584,74.3297,327268.0
2020-09-21 11:30:00,82.46,82.86,82.34,82.81,304784.0,74.3387,74.6994,74.2306,74.6543,304784.0
2020-09-21 12:00:00,82.81,83.16,82.8,83.04,217776.0,74.6543,74.9698,74.6453,74.8616,217776.0
2020-09-21 12:30:00,83.04,83.29,82.9,83.01,269318.0,74.8616,75.087,74.7354,74.8346,269318.0
2020-09-21 13:00:00,83.02,83.41,82.81,83.35,224668.0,74.8436,75.1952,74.6543,75.1411,224668.0
2020-09-21 13:30:00,83.34,83.48,83.0,83.11,233458.0,75.1321,75.2583,74.8256,74.9247,233458.0
2020-09-21 14:00:00,83.08,83.24,82.97,83.15,245169.0,74.8977,75.0419,74.7985,74.9608,245169.0
2020-09-21 14:30:00,83.15,83.27,82.82,83.23,247725.0,74.9608,75.069,74.6633,75.0329,247725.0
2020-09-21 15:00:00,83.23,83.54,83.2,83.36,316668.0,75.0329,75.3124,75.0059,75.1501,316668.0
2020-09-21 15:30:00,83.37,83.95,83.22,83.91,749654.0,75.1591,75.682,75.0239,75.6459,749654.0
2020-09-22 09:30:00,84.01,84.39,83.55,83.73,421103.0,75.7361,76.0787,75.3214,75.4837,421103.0
2020-09-22 10:00:00,83.73,84.16,83.67,84.13,292599.0,75.4837,75.8713,75.4296,75.8443,292599.0
2020-09-22 10:30:00,84.14,84.15,83.3,83.3,194418.0,75.8533,75.8623,75.096,75.096,194418.0
2020-09-22 11:00:00,83.28,83.62,83.28,83.36,172473.0,75.078,75.3845,75.078,75.1501,172473.0
2020-09-22 11:30:00,83.37,83.65,83.23,83.65,257962.0,75.1591,75.4115,75.0329,75.4115,257962.0
2020-09-22 12:00:00,83.64,83.75,83.3,83.44,150265.0,75.4025,75.5017,75.096,75.2222,150265.0
2020-09-22 12:30:00,83.44,83.49,83.18,83.26,178915.0,75.2222,75.2673,74.9878,75.06,178915.0
2020-09-22 13:00:00,83.27,83.43,83.17,83.4,153773.0,75.069,75.2132,74.9788,75.1862,153773.0
2020-09-22 13:30:00,83.41,83.74,83.4,83.65,173294.0,75.1952,75.4927,75.1862,75.4115,173294.0
2020-09-22 14:00:00,83.65,83.85,83.57,83.71,168207.0,75.4115,75.5918,75.3394,75.4656,168207.0
2020-09-22 14:30:00,83.72,83.83,83.68,83.78,144323.0,75.4747,75.5738,75.4386,75.5287,144323.0
2020-09-22 15:00:00,83.78,83.86,83.57,83.83,193711.0,75.5287,75.6009,75.3394,75.5738,193711.0
2020-09-22 15:30:00,83.84,84.07,83.72,83.94,549472.0,75.5828,75.7902,75.4747,75.673,549472.0
2020-09-23 09:30:00,84.44,84.86,84.09,84.12,438728.0,76.1237,76.5024,75.8082,75.8353,438728.0
2020-09-23 10:00:00,84.13,84.35,83.85,84.02,295039.0,75.8443,76.0426,75.5918,75.7451,295039.0
2020-09-23 10:30:00,84.11,84.45,83.96,84.37,342291.0,75.8262,76.1328,75.691,76.0606,342291.0
2020-09-23 11:00:00,84.37,84.64,84.25,84.46,276264.0,76.0606,76.304,75.9525,76.1418,276264.0
2020-09-23 11:30:00,84.43,84.56,84.24,84.29,185464.0,76.1147,76.2319,75.9434,75.9885,185464.0
2020-09-23 12:00:00,84.25,84.53,84.2,84.43,260259.0,75.9525,76.2049,75.9074,76.1147,260259.0
2020-09-23 12:30:00,84.44,84.64,84.32,84.64,187479.0,76.1237,76.304,76.0156,76.304,187479.0
2020-09-23 13:00:00,84.64,84.9,84.58,84.64,186910.0,76.304,76.5384,76.25,76.304,186910.0
2020-09-23 13:30:00,84.65,84.68,84.22,84.31,238661.0,76.3131,76.3401,75.9254,76.0065,238661.0
2020-09-23 14:00:00,84.3,84.31,83.7,83.73,281103.0,75.9975,76.0065,75.4566,75.4837,281103.0
2020-09-23 14:30:00,83.72,83.87,83.31,83.34,244882.0,75.4747,75.6099,75.105,75.1321,244882.0
2020-09-23 15:00:00,83.35,83.46,82.97,83.22,347815.0,75.1411,75.2403,74.7985,75.0239,347815.0
2020-09-23 15:30:00,83.19,83.39,82.82,83.01,747138.0,74.9969,75.1772,74.6633,74.8346,747138.0
2020-09-24 09:30:00,82.63,82.87,81.92,82.54,482993.0,74.492,74.7084,73.8519,74.4109,482993.0
2020-09-24 10:00:00,82.56,83.02,82.4,82.47,341240.0,74.4289,74.8436,74.2847,74.3478,341240.0
2020-09-24 10:30:00,82.45,82.75,82.15,82.72,259048.0,74.3297,74.6002,74.0593,74.5731,259048.0
2020-09-24 11:00:00,82.73,82.93,82.29,82.77,186311.0,74.5822,74.7625,74.1855,74.6182,186311.0
2020-09-24 11:30:00,82.77,83.37,82.69,83.35,222128.0,74.6182,75.1591,74.5461,75.1411,222128.0
2020-09-24 12:00:00,83.36,83.65,83.28,83.4,203445.0,75.1501,75.4115,75.078,75.1862,203445.0
2020-09-24 12:30:00,83.4,83.65,83.07,83.62,194804.0,75.1862,75.4115,74.8887,75.3845,194804.0
2020-09-24 13:00:00,83.61,83.97,83.59,83.91,228526.0,75.3755,75.7,75.3575,75.6459,228526.0
2020-09-24 13:30:00,83.91,84.14,83.73,83.78,201043.0,75.6459,75.8533,75.4837,75.5287,201043.0
2020-09-24 14:00:00,83.79,83.82,83.28,83.45,203219.0,75.5378,75.5648,75.078,75.2312,203219.0
2020-09-24 14:30:00,83.45,83.61,83.03,83.05,169099.0,75.2312,75.3755,74.8526,74.8706,169099.0
2020-09-24 15:00:00,83.06,83.33,82.82,82.96,206362.0,74.8797,75.1231,74.6633,74.7895,206362.0
2020-09-24 15:30:00,82.95,83.28,82.83,83.04,574117.0,74.7805,75.078,74.6723,74.8616,574117.0
2020-09-25 09:30:00,82.53,82.97,82.41,82.55,793431.0,74.4019,74.7985,74.2937,74.4199,793431.0
2020-09-25 10:00:00,82.55,83.02,82.22,82.99,350770.0,74.4199,74.8436,74.1224,74.8165,350770.0
2020-09-25 10:30:00,83.0,83.21,82.82,82.89,260852.0,74.8256,75.0149,74.6633,74.7264,260852.0
2020-09-25 11:00:00,82.95,83.62,82.71,83.51,236185.0,74.7805,75.3845,74.5641,75.2853,236185.0
2020-09-25 11:30:00,83.54,83.66,83.01,83.03,244005.0,75.3124,75.4206,74.8346,74.8526,244005.0
2020-09-25 12:00:00,83.04,83.37,83.01,83.28,301373.0,74.8616,75.1591,74.8346,75.078,301373.0
2020-09-25 12:30:00,83.3,83.6,83.17,83.56,162380.0,75.096,75.3665,74.9788,75.3304,162380.0
2020-09-25 13:00:00,83.57,83.73,83.53,83.71,195049.0,75.3394,75.4837,75.3034,75.4656,195049.0
2020-09-25 13:30:00,83.72,83.81,83.64,83.81,224513.0,75.4747,75.5558,75.4025,75.5558,224513.0
2020-09-25 14:00:00,83.81,84.15,83.79,84.15,232377.0,75.5558,75.8623,75.5378,75.8623,232377.0
2020-09-25 14:30:00,84.14,84.28,84.04,84.25,171513.0,75.8533,75.9795,75.7631,75.9525,171513.0
2020-09-25 15:00:00,84.24,84.69,84.23,84.53,350499.0,75.9434,76.3491,75.9344,76.2049,350499.0
2020-09-25 15:30:00,84.53,84.55,84.16,84.31,593212.0,76.2049,76.2229,75.8713,76.0065,593212.0
2020-09-28 09:30:00,85.52,86.02,85.09,85.23,613769.0,77.0974,77.5481,76.7097,76.8359,613769.0
2020-09-28 10:00:00,85.25,85.7,84.99,85.4,299927.0,76.854,77.2596,76.6196,76.9892,299927.0
2020-09-28 10:30:00,85.4,85.68,85.19,85.25,234479.0,76.9892,77.2416,76.7999,76.854,234479.0
2020-09-28 11:00:00,85.26,85.51,85.23,85.47,237512.0,76.863,77.0884,76.8359,77.0523,237512.0
2020-09-28 11:30:00,85.47,85.85,85.47,85.68,193988.0,77.0523,77.3949,77.0523,77.2416,193988.0
2020-09-28 12:00:00,85.67,85.7,85.41,85.58,141844.0,77.2326,77.2596,76.9982,77.1515,141844.0
2020-09-28 12:30:00,85.59,85.82,85.51,85.81,143424.0,77.1605,77.3678,77.0884,77.3588,143424.0
2020-09-28 13:00:00,85.83,85.95,85.75,85.78,214357.0,77.3768,77.485,77.3047,77.3318,214357.0
2020-09-28 13:30:00,85.81,86.15,85.8,85.92,326397.0,77.3588,77.6653,77.3498,77.458,326397.0
2020-09-28 14:00:00,85.92,86.11,85.75,85.88,290316.0,77.458,77.6293,77.3047,77.4219,290316.0
2020-09-28 14:30:00,85.89,86.24,85.87,85.98,256427.0,77.4309,77.7465,77.4129,77.5121,256427.0
2020-09-28 15:00:00,85.97,86.15,85.91,86.06,344976.0,77.5031,77.6653,77.449,77.5842,344976.0
2020-09-28 15:30:00,86.06,86.18,85.85,86.09,931861.0,77.5842,77.6924,77.3949,77.6112,931861.0
2020-09-29 09:30:00,86.25,86.25,85.12,85.23,324932.0,77.7555,77.7555,76.7368,76.8359,324932.0
2020-09-29 10:00:00,85.24,85.58,85.22,85.46,219803.0,76.845,77.1515,76.8269,77.0433,219803.0
2020-09-29 10:30:00,85.48,85.53,84.91,85.06,321654.0,77.0613,77.1064,76.5475,76.6827,321654.0
2020-09-29 11:00:00,85.02,85.15,84.77,84.91,235067.0,76.6466,76.7638,76.4212,76.5475,235067.0
2020-09-29 11:30:00,84.92,85.04,84.62,84.86,193795.0,76.5565,76.6646,76.286,76.5024,193795.0
2020-09-29 12:00:00,84.87,85.0,84.67,84.71,205987.0,76.5114,76.6286,76.3311,76.3672,205987.0
2020-09-29 12:30:00,84.72,85.18,84.66,85.15,186626.0,76.3762,76.7909,76.3221,76.7638,186626.0
2020-09-29 13:00:00,85.15,85.18,84.75,84.97,144830.0,76.7638,76.7909,76.4032,76.6015,144830.0
2020-09-29 13:30:00,84.99,85.41,84.96,85.27,151933.0,76.6196,76.9982,76.5925,76.872,151933.0
2020-09-29 14:00:00,85.27,85.43,85.11,85.4,136741.0,76.872,77.0162,76.7278,76.9892,136741.0
2020-09-29 14:30:00,85.38,85.43,85.19,85.2,127900.0,76.9712,77.0162,76.7999,76.8089,127900.0
2020-09-29 15:00:00,85.2,85.32,85.05,85.11,142498.0,76.8089,76.9171,76.6737,76.7278,142498.0
2020-09-29 15:30:00,85.09,85.23,84.8,84.8,417888.0,76.7097,76.8359,76.4483,76.4483,417888.0
2020-09-30 09:30:00,86.54,86.97,86.2,86.87,910401.0,78.0169,78.4046,77.7104,78.3144,910401.0
2020-09-30 10:00:00,86.86,87.14,86.67,87.03,530656.0,78.3054,78.5578,78.1341,78.4587,530656.0
2020-09-30 10:30:00,87.04,87.16,86.84,86.96,302707.0,78.4677,78.5759,78.2874,78.3956,302707.0
2020-09-30 11:00:00,86.96,86.99,86.58,86.92,279418.0,78.3956,78.4226,78.053,78.3595,279418.0
2020-09-30 11:30:00,86.92,87.1,86.72,86.95,298341.0,78.3595,78.5218,78.1792,78.3865,298341.0
2020-09-30 12:00:00,86.96,87.06,86.86,86.91,207393.0,78.3956,78.4857,78.3054,78.3505,207393.0
2020-09-30 12:30:00,86.9,86.96,86.3,86.42,529956.0,78.3415,78.3956,77.8006,77.9087,529956.0
2020-09-30 13:00:00,86.42,86.42,86.13,86.22,227912.0,77.9087,77.9087,77.6473,77.7284,227912.0
2020-09-30 13:30:00,86.22,86.49,86.19,86.48,292125.0,77.7284,77.9718,77.7014,77.9628,292125.0
2020-09-30 14:00:00,86.47,86.68,85.93,86.21,379525.0,77.9538,78.1431,77.467,77.7194,379525.0
2020-09-30 14:30:00,86.19,86.2,85.66,86.12,408110.0,77.7014,77.7104,77.2236,77.6383,408110.0
2020-09-30 15:00:00,86.11,86.23,85.47,85.92,393325.0,77.6293,77.7374,77.0523,77.458,393325.0
2020-09-30 15:30:00,85.9,86.18,85.72,85.86,1023195.0,77.44,77.6924,77.2777,77.4039,1023195.0
2020-10-01 09:30:00,87.0,87.45,86.86,87.04,1007077.0,78.4316,78.8373,78.3054,78.4677,1007077.0
2020-10-01 10:00:00,87.04,87.13,86.59,87.06,432379.0,78.4677,78.5488,78.062,78.4857,432379.0
2020-10-01 10:30:00,87.06,87.4,86.7,86.88,307751.0,78.4857,78.7922,78.1612,78.3234,307751.0
2020-10-01 11:00:00,86.91,87.06,86.67,87.05,349423.0,78.3505,78.4857,78.1341,78.4767,349423.0
2020-10-01 11:30:00,87.06,87.23,86.89,87.13,188527.0,78.4857,78.639,78.3324,78.5488,188527.0
2020-10-01 12:00:00,87.13,87.22,86.78,87.21,209533.0,78.5488,78.6299,78.2333,78.6209,209533.0
2020-10-01 12:30:00,87.21,87.28,87.03,87.06,222739.0,78.6209,78.684,78.4587,78.4857,222739.0
2020-10-01 13:00:00,87.06,87.09,86.74,86.81,213629.0,78.4857,78.5128,78.1972,78.2603,213629.0
2020-10-01 13:30:00,86.81,86.9,86.45,86.52,297394.0,78.2603,78.3415,77.9358,77.9989,297394.0
2020-10-01 14:00:00,86.53,86.72,86.19,86.51,375881.0,78.0079,78.1792,77.7014,77.9899,375881.0
2020-10-01 14:30:00,86.5,86.76,86.5,86.6,255581.0,77.9809,78.2153,77.9809,78.071,255581.0
2020-10-01 15:00:00,86.61,86.78,86.51,86.55,361223.0,78.08,78.2333,77.9899,78.0259,361223.0
2020-10-01 15:30:00,86.54,86.79,86.41,86.75,649018.0,78.0169,78.2423,77.8997,78.2062,649018.0
2020-10-02 09:30:00,85.14,86.27,85.09,86.01,594785.0,76.7548,77.7735,76.7097,77.5391,594785.0
2020-10-02 10:00:00,86.03,86.4,86.01,86.37,219423.0,77.5571,77.8907,77.5391,77.8637,219423.0
2020-10-02 10:30:00,86.37,86.45,85.92,86.44,212319.0,77.8637,77.9358,77.458,77.9268,212319.0
2020-10-02 11:00:00,86.44,86.74,86.3,86.58,269642.0,77.9268,78.1972,77.8006,78.053,269642.0
2020-10-02 11:30:00,86.57,86.6,85.94,85.98,278394.0,78.044,78.071,77.476,77.5121,278394.0
2020-10-02 12:00:00,85.97,86.96,85.77,86.84,366961.0,77.5031,78.3956,77.3228,78.2874,366961.0
2020-10-02 12:30:00,86.86,87.07,86.72,86.91,260027.0,78.3054,78.4947,78.1792,78.3505,260027.0
2020-10-02 13:00:00,86.92,87.09,86.66,87.01,170408.0,78.3595,78.5128,78.1251,78.4406,170408.0
2020-10-02 13:30:00,87.04,87.06,86.4,86.66,225741.0,78.4677,78.4857,77.8907,78.1251,225741.0
2020-10-02 14:00:00,86.65,87.13,86.65,86.94,143259.0,78.1161,78.5488,78.1161,78.3775,143259.0
2020-10-02 14:30:00,86.93,86.98,86.62,86.9,195136.0,78.3685,78.4136,78.089,78.3415,195136.0
2020-10-02 15:00:00,86.91,86.92,86.54,86.89,236802.0,78.3505,78.3595,78.0169,78.3324,236802.0
2020-10-02 15:30:00,86.89,87.03,86.56,86.58,588053.0,78.3324,78.4587,78.0349,78.053,588053.0
2020-10-05 09:30:00,87.33,87.9,87.2,87.49,721957.0,78.7291,79.243,78.6119,78.8734,721957.0
2020-10-05 10:00:00,87.51,87.84,87.41,87.49,328256.0,78.8914,79.1889,78.8012,78.8734,328256.0
2020-10-05 10:30:00,87.48,87.88,87.48,87.83,251998.0,78.8643,79.2249,78.8643,79.1799,251998.0
2020-10-05 11:00:00,87.85,88.17,87.81,88.06,374602.0,79.1979,79.4864,79.1618,79.3872,374602.0
2020-10-05 11:30:00,88.06,88.1,87.87,88.03,253296.0,79.3872,79.4233,79.2159,79.3602,253296.0
2020-10-05 12:00:00,88.04,88.2,87.95,88.11,287672.0,79.3692,79.5134,79.2881,79.4323,287672.0
2020-10-05 12:30:00,88.12,88.6,88.11,88.23,1090522.0,79.4413,79.874,79.4323,79.5405,1090522.0
2020-10-05 13:00:00,88.23,88.25,88.01,88.08,204181.0,79.5405,79.5585,79.3421,79.4052,204181.0
2020-10-05 13:30:00,88.07,88.09,87.93,88.01,225195.0,79.3962,79.4143,79.27,79.3421,225195.0
2020-10-05 14:00:00,88.0,88.3,87.9,88.22,240836.0,79.3331,79.6036,79.243,79.5315,240836.0
2020-10-05 14:30:00,88.23,88.5,88.22,88.49,353326.0,79.5405,79.7839,79.5315,79.7749,353326.0
2020-10-05 15:00:00,88.48,88.65,88.44,88.62,292842.0,79.7659,79.9191,79.7298,79.8921,292842.0
2020-10-05 15:30:00,88.62,88.68,88.38,88.46,610932.0,79.8921,79.9462,79.6757,79.7478,610932.0
2020-10-06 09:30:00,88.7,89.1,88.51,88.99,704521.0,79.9642,80.3248,79.7929,80.2256,704521.0
2020-10-06 10:00:00,88.99,89.28,88.99,89.25,321965.0,80.2256,80.4871,80.2256,80.46,321965.0
2020-10-06 10:30:00,89.24,89.25,88.46,88.5,465441.0,80.451,80.46,79.7478,79.7839,465441.0
2020-10-06 11:00:00,88.48,88.68,88.3,88.44,218764.0,79.7659,79.9462,79.6036,79.7298,218764.0
2020-10-06 11:30:00,88.44,88.74,88.3,88.42,210394.0,79.7298,80.0002,79.6036,79.7118,210394.0
2020-10-06 12:00:00,88.43,88.88,88.42,88.62,450278.0,79.7208,80.1265,79.7118,79.8921,450278.0
2020-10-06 12:30:00,88.62,88.8,88.51,88.77,244951.0,79.8921,80.0543,79.7929,80.0273,244951.0
2020-10-06 13:00:00,88.81,89.11,88.76,88.83,335067.0,80.0634,80.3338,80.0183,80.0814,335067.0
2020-10-06 13:30:00,88.81,88.92,88.62,88.74,182111.0,80.0634,80.1625,79.8921,80.0002,182111.0
2020-10-06 14:00:00,88.74,88.98,88.7,88.95,225538.0,80.0002,80.2166,79.9642,80.1896,225538.0
2020-10-06 14:30:00,88.95,89.17,87.26,87.52,662767.0,80.1896,80.3879,78.666,78.9004,662767.0
2020-10-06 15:00:00,87.52,87.55,86.84,87.32,696843.0,78.9004,78.9274,78.2874,78.7201,696843.0
2020-10-06 15:30:00,87.31,87.46,86.8,86.97,746500.0,78.7111,78.8463,78.2513,78.4046,746500.0
2020-10-07 09:30:00,87.71,88.08,87.6,87.96,421465.0,79.0717,79.4052,78.9725,79.2971,421465.0
2020-10-07 10:00:00,87.98,88.0,87.51,87.75,339498.0,79.3151,79.3331,78.8914,79.1077,339498.0
2020-10-07 10:30:00,87.78,88.02,87.44,87.67,314814.0,79.1348,79.3512,78.8283,79.0356,314814.0
2020-10-07 11:00:00,87.7,88.36,87.7,88.33,187179.0,79.0627,79.6577,79.0627,79.6306,187179.0
2020-10-07 11:30:00,88.34,88.47,88.29,88.37,157937.0,79.6396,79.7568,79.5946,79.6667,157937.0
2020-10-07 12:00:00,88.37,88.43,87.94,88.11,175969.0,79.6667,79.7208,79.279,79.4323,175969.0
2020-10-07 12:30:00,88.15,88.52,88.11,88.51,190765.0,79.4684,79.8019,79.4323,79.7929,190765.0
2020-10-07 13:00:00,88.52,88.66,88.5,88.53,153860.0,79.8019,79.9281,79.7839,79.8109,153860.0
2020-10-07 13:30:00,88.54,88.8,88.5,88.72,194747.0,79.8199,80.0543,79.7839,79.9822,194747.0
2020-10-07 14:00:00,88.71,88.93,88.61,88.86,202397.0,79.9732,80.1715,79.8831,80.1084,202397.0
2020-10-07 14:30:00,88.88,88.98,88.73,88.73,264785.0,80.1265,80.2166,79.9912,79.9912,264785.0
2020-10-07 15:00:00,88.73,88.94,88.72,88.94,271162.0,79.9912,80.1805,79.9822,80.1805,271162.0
2020-10-07 15:30:00,88.94,88.95,88.43,88.43,595898.0,80.1805,80.1896,79.7208,79.7208,595898.0
2020-10-08 09:30:00,88.46,88.81,88.41,88.79,353051.0,79.7478,80.0634,79.7027,80.0453,353051.0
2020-10-08 10:00:00,88.79,88.81,88.49,88.55,180221.0,80.0453,80.0634,79.7749,79.829,180221.0
2020-10-08 10:30:00,88.55,89.08,88.53,88.95,229881.0,79.829,80.3068,79.8109,80.1896,229881.0
2020-10-08 11:00:00,88.95,89.13,88.87,88.95,210167.0,80.1896,80.3518,80.1174,80.1896,210167.0
2020-10-08 11:30:00,88.96,89.13,88.69,89.06,172435.0,80.1986,80.3518,79.9552,80.2887,172435.0
2020-10-08 12:00:00,89.05,89.55,89.03,89.5,311295.0,80.2797,80.7305,80.2617,80.6854,311295.0
2020-10-08 12:30:00,89.5,89.61,89.42,89.52,206430.0,80.6854,80.7846,80.6133,80.7034,206430.0
2020-10-08 13:00:00,89.54,89.56,89.35,89.46,115999.0,80.7215,80.7395,80.5502,80.6493,115999.0
2020-10-08 13:30:00,89.45,89.56,89.38,89.39,127951.0,80.6403,80.7395,80.5772,80.5862,127951.0
2020-10-08 14:00:00,89.4,89.57,89.33,89.54,128099.0,80.5952,80.7485,80.5321,80.7215,128099.0
2020-10-08 14:30:00,89.55,89.6,89.36,89.48,179269.0,80.7305,80.7755,80.5592,80.6674,179269.0
2020-10-08 15:00:00,89.46,89.53,89.33,89.52,178506.0,80.6493,80.7124,80.5321,80.7034,178506.0
2020-10-08 15:30:00,89.52,89.57,89.42,89.53,525092.0,80.7034,80.7485,80.6133,80.7124,525092.0
2020-10-09 09:30:00,89.8,90.08,89.63,89.73,688070.0,80.9559,81.2083,80.8026,80.8927,688070.0
2020-10-09 10:00:00,89.74,89.98,89.58,89.63,314202.0,80.9018,81.1181,80.7575,80.8026,314202.0
2020-10-09 10:30:00,89.62,90.08,89.6,90.05,293390.0,80.7936,81.2083,80.7755,81.1812,293390.0
2020-10-09 11:00:00,90.05,90.13,89.94,90.05,263928.0,81.1812,81.2533,81.0821,81.1812,263928.0
2020-10-09 11:30:00,90.05,90.18,89.94,90.14,443772.0,81.1812,81.2984,81.0821,81.2624,443772.0
2020-10-09 12:00:00,90.14,90.22,89.96,90.09,390835.0,81.2624,81.3345,81.1001,81.2173,390835.0
2020-10-09 12:30:00,90.09,90.33,90.09,90.19,487476.0,81.2173,81.4337,81.2173,81.3074,487476.0
2020-10-09 13:00:00,90.2,90.23,90.12,90.16,205324.0,81.3165,81.3435,81.2443,81.2804,205324.0
2020-10-09 13:30:00,90.16,90.2,90.08,90.18,154437.0,81.2804,81.3165,81.2083,81.2984,154437.0
2020-10-09 14:00:00,90.18,90.18,89.98,90.03,137368.0,81.2984,81.2984,81.1181,81.1632,137368.0
2020-10-09 14:30:00,90.02,90.12,89.94,90.0,194683.0,81.1542,81.2443,81.0821,81.1362,194683.0
2020-10-09 15:00:00,89.99,90.15,89.93,90.1,213764.0,81.1271,81.2714,81.073,81.2263,213764.0
2020-10-09 15:30:00,90.09,90.1,89.87,90.02,531034.0,81.2173,81.2263,81.019,81.1542,531034.0
2020-10-12 09:30:00,90.46,90.48,89.93,90.15,549802.0,81.5508,81.5689,81.073,81.2714,549802.0
2020-10-12 10:00:00,90.14,90.38,90.04,90.25,319925.0,81.2624,81.4787,81.1722,81.3615,319925.0
2020-10-12 10:30:00,90.24,90.37,90.07,90.28,232217.0,81.3525,81.4697,81.1993,81.3886,232217.0
2020-10-12 11:00:00,90.3,90.65,90.3,90.52,341868.0,81.4066,81.7221,81.4066,81.6049,341868.0
2020-10-12 11:30:00,90.51,90.77,90.51,90.72,228932.0,81.5959,81.8303,81.5959,81.7852,228932.0
2020-10-12 12:00:00,90.73,90.97,90.66,90.93,230547.0,81.7943,82.0106,81.7312,81.9746,230547.0
2020-10-12 12:30:00,90.92,91.01,90.85,90.93,305590.0,81.9655,82.0467,81.9024,81.9746,305590.0
2020-10-12 13:00:00,90.92,91.09,90.86,91.05,227186.0,81.9655,82.1188,81.9115,82.0827,227186.0
2020-10-12 13:30:00,91.06,91.1,90.77,90.82,192456.0,82.0918,82.1278,81.8303,81.8754,192456.0
2020-10-12 14:00:00,90.82,90.97,90.72,90.94,222598.0,81.8754,82.0106,81.7852,81.9836,222598.0
2020-10-12 14:30:00,90.94,91.06,90.78,90.82,256379.0,81.9836,82.0918,81.8393,81.8754,256379.0
2020-10-12 15:00:00,90.81,90.87,90.58,90.85,253535.0,81.8664,81.9205,81.659,81.9024,253535.0
2020-10-12 15:30:00,90.85,90.94,90.61,90.79,521015.0,81.9024,81.9836,81.6861,81.8483,521015.0
2020-10-13 09:30:00,90.58,90.83,90.22,90.37,492972.0,81.659,81.8844,81.3345,81.4697,492972.0
2020-10-13 10:00:00,90.37,90.64,90.2,90.54,334581.0,81.4697,81.7131,81.3165,81.623,334581.0
2020-10-13 10:30:00,90.54,90.75,90.36,90.64,266878.0,81.623,81.8123,81.4607,81.7131,266878.0
2020-10-13 11:00:00,90.66,90.85,90.54,90.62,250999.0,81.7312,81.9024,81.623,81.6951,250999.0
2020-10-13 11:30:00,90.62,90.78,90.3,90.43,288505.0,81.6951,81.8393,81.4066,81.5238,288505.0
2020-10-13 12:00:00,90.43,90.51,90.0,90.16,274987.0,81.5238,81.5959,81.1362,81.2804,274987.0
2020-10-13 12:30:00,90.16,90.39,90.1,90.32,222522.0,81.2804,81.4877,81.2263,81.4246,222522.0
2020-10-13 13:00:00,90.33,90.35,89.95,90.03,361653.0,81.4337,81.4517,81.0911,81.1632,361653.0
2020-10-13 13:30:00,90.01,90.16,89.96,90.06,243500.0,81.1452,81.2804,81.1001,81.1902,243500.0
2020-10-13 14:00:00,90.06,90.22,89.87,89.88,244565.0,81.1902,81.3345,81.019,81.028,244565.0
2020-10-13 14:30:00,89.89,90.07,89.77,89.98,214087.0,81.037,81.1993,80.9288,81.1181,214087.0
2020-10-13 15:00:00,89.97,90.26,89.96,90.18,244781.0,81.1091,81.3705,81.1001,81.2984,244781.0
2020-10-13 15:30:00,90.18,90.36,90.15,90.15,547127.0,81.2984,81.4607,81.2714,81.2714,547127.0
2020-10-14 09:30:00,90.31,90.6,89.95,89.96,489729.0,81.4156,81.6771,81.0911,81.1001,489729.0
2020-10-14 10:00:00,89.97,90.03,89.52,89.69,303863.0,81.1091,81.1632,80.7034,80.8567,303863.0
2020-10-14 10:30:00,89.7,89.82,89.56,89.64,237719.0,80.8657,80.9739,80.7395,80.8116,237719.0
2020-10-14 11:00:00,89.64,89.66,89.24,89.27,216853.0,80.8116,80.8296,80.451,80.478,216853.0
2020-10-14 11:30:00,89.28,89.33,88.82,88.87,176904.0,80.4871,80.5321,80.0724,80.1174,176904.0
2020-10-14 12:00:00,88.86,89.02,88.56,88.72,178441.0,80.1084,80.2527,79.838,79.9822,178441.0
2020-10-14 12:30:00,88.71,88.98,88.63,88.81,165141.0,79.9732,80.2166,79.9011,80.0634,165141.0
2020-10-14 13:00:00,88.79,88.93,88.69,88.73,186613.0,80.0453,80.1715,79.9552,79.9912,186613.0
2020-10-14 13:30:00,88.74,89.16,88.62,89.13,156878.0,80.0002,80.3789,79.8921,80.3518,156878.0
2020-10-14 14:00:00,89.12,89.33,89.03,89.1,132747.0,80.3428,80.5321,80.2617,80.3248,132747.0
2020-10-14 14:30:00,89.09,89.23,88.92,89.16,119837.0,80.3158,80.442,80.1625,80.3789,119837.0
2020-10-14 15:00:00,89.16,89.35,89.06,89.15,182084.0,80.3789,80.5502,80.2887,80.3699,182084.0
2020-10-14 15:30:00,89.15,89.51,89.12,89.31,512923.0,80.3699,80.6944,80.3428,80.5141,512923.0
2020-10-15 09:30:00,88.16,88.51,87.67,88.51,756248.0,79.4774,79.7929,79.0356,79.7929,756248.0
2020-10-15 10:00:00,88.52,88.62,88.09,88.17,315862.0,79.8019,79.8921,79.4143,79.4864,315862.0
2020-10-15 10:30:00,88.16,88.22,87.85,88.05,240238.0,79.4774,79.5315,79.1979,79.3782,240238.0
2020-10-15 11:00:00,88.05,88.56,87.87,88.45,218868.0,79.3782,79.838,79.2159,79.7388,218868.0
2020-10-15 11:30:00,88.46,88.61,88.24,88.28,188086.0,79.7478,79.8831,79.5495,79.5856,188086.0
2020-10-15 12:00:00,88.28,88.4,88.07,88.11,158460.0,79.5856,79.6937,79.3962,79.4323,158460.0
2020-10-15 12:30:00,88.1,88.31,88.0,88.3,170979.0,79.4233,79.6126,79.3331,79.6036,170979.0
2020-10-15 13:00:00,88.3,88.37,88.2,88.25,115556.0,79.6036,79.6667,79.5134,79.5585,115556.0
2020-10-15 13:30:00,88.25,88.42,88.22,88.36,151747.0,79.5585,79.7118,79.5315,79.6577,151747.0
2020-10-15 14:00:00,88.35,88.49,88.35,88.45,189665.0,79.6487,79.7749,79.6487,79.7388,189665.0
2020-10-15 14:30:00,88.45,88.51,88.24,88.33,148566.0,79.7388,79.7929,79.5495,79.6306,148566.0
2020-10-15 15:00:00,88.32,88.62,88.29,88.56,217100.0,79.6216,79.8921,79.5946,79.838,217100.0
2020-10-15 15:30:00,88.56,88.87,88.56,88.84,499345.0,79.838,80.1174,79.838,80.0904,499345.0
2020-10-16 09:30:00,89.28,89.48,88.79,88.99,555056.0,80.4871,80.6674,80.0453,80.2256,555056.0
2020-10-16 10:00:00,89.0,89.63,88.97,89.57,229719.0,80.2346,80.8026,80.2076,80.7485,229719.0
2020-10-16 10:30:00,89.58,89.61,89.22,89.32,187519.0,80.7575,80.7846,80.433,80.5231,187519.0
2020-10-16 11:00:00,89.31,89.37,88.66,88.67,205712.0,80.5141,80.5682,79.9281,79.9371,205712.0
2020-10-16 11:30:00,88.67,88.98,88.64,88.88,145322.0,79.9371,80.2166,79.9101,80.1265,145322.0
2020-10-16 12:00:00,88.88,88.89,88.62,88.76,166808.0,80.1265,80.1355,79.8921,80.0183,166808.0
2020-10-16 12:30:00,88.76,88.8,88.63,88.72,260390.0,80.0183,80.0543,79.9011,79.9822,260390.0
2020-10-16 13:00:00,88.75,88.96,88.72,88.9,284979.0,80.0093,80.1986,79.9822,80.1445,284979.0
2020-10-16 13:30:00,88.91,89.12,88.86,89.07,96951.0,80.1535,80.3428,80.1084,80.2977,96951.0
2020-10-16 14:00:00,89.06,89.1,88.89,88.96,124565.0,80.2887,80.3248,80.1355,80.1986,124565.0
2020-10-16 14:30:00,88.95,89.08,88.92,89.07,135149.0,80.1896,80.3068,80.1625,80.2977,135149.0
2020-10-16 15:00:00,89.07,89.08,88.7,88.76,139181.0,80.2977,80.3068,79.9642,80.0183,139181.0
2020-10-16 15:30:00,88.75,88.8,88.44,88.54,460872.0,80.0093,80.0543,79.7298,79.8199,460872.0
2020-10-19 09:30:00,88.7,89.26,88.65,89.0,440248.0,79.9642,80.469,79.9191,80.2346,440248.0
2020-10-19 10:00:00,89.0,89.56,88.89,89.56,307180.0,80.2346,80.7395,80.1355,80.7395,307180.0
2020-10-19 10:30:00,89.57,89.57,88.85,89.1,249743.0,80.7485,80.7485,80.0994,80.3248,249743.0
2020-10-19 11:00:00,89.09,89.29,88.76,88.95,156758.0,80.3158,80.4961,80.0183,80.1896,156758.0
2020-10-19 11:30:00,88.95,88.99,88.76,88.88,121644.0,80.1896,80.2256,80.0183,80.1265,121644.0
2020-10-19 12:00:00,88.87,89.03,88.72,88.82,166824.0,80.1174,80.2617,79.9822,80.0724,166824.0
2020-10-19 12:30:00,88.82,89.08,88.81,88.97,114025.0,80.0724,80.3068,80.0634,80.2076,114025.0
2020-10-19 13:00:00,88.96,89.15,88.92,89.0,145100.0,80.1986,80.3699,80.1625,80.2346,145100.0
2020-10-19 13:30:00,89.01,89.06,88.54,88.57,194808.0,80.2437,80.2887,79.8199,79.847,194808.0
2020-10-19 14:00:00,88.55,88.69,88.41,88.56,181716.0,79.829,79.9552,79.7027,79.838,181716.0
2020-10-19 14:30:00,88.56,88.56,87.93,87.96,201275.0,79.838,79.838,79.27,79.2971,201275.0
2020-10-19 15:00:00,87.95,88.02,87.56,87.77,311188.0,79.2881,79.3512,78.9365,79.1258,311188.0
2020-10-19 15:30:00,87.76,87.89,87.36,87.59,676849.0,79.1168,79.234,78.7562,78.9635,676849.0
2020-10-20 09:30:00,88.68,88.69,88.04,88.64,336377.0,79.9462,79.9552,79.3692,79.9101,336377.0
2020-10-20 10:00:00,88.62,88.7,88.34,88.48,194742.0,79.8921,79.9642,79.6396,79.7659,194742.0
2020-10-20 10:30:00,88.48,88.76,88.32,88.52,189610.0,79.7659,80.0183,79.6216,79.8019,189610.0
2020-10-20 11:00:00,88.51,88.95,88.31,88.9,223310.0,79.7929,80.1896,79.6126,80.1445,223310.0
2020-10-20 11:30:00,88.91,88.99,88.78,88.98,150752.0,80.1535,80.2256,80.0363,80.2166,150752.0
2020-10-20 12:00:00,88.99,89.1,88.96,88.98,142260.0,80.2256,80.3248,80.1986,80.2166,142260.0
2020-10-20 12:30:00,88.98,89.41,88.97,89.21,175953.0,80.2166,80.6043,80.2076,80.424,175953.0
2020-10-20 13:00:00,89.21,89.72,89.18,89.5,299164.0,80.424,80.8837,80.3969,80.6854,299164.0
2020-10-20 13:30:00,89.51,89.58,89.24,89.34,163699.0,80.6944,80.7575,80.451,80.5412,163699.0
2020-10-20 14:00:00,89.34,89.46,89.2,89.21,125264.0,80.5412,80.6493,80.4149,80.424,125264.0
2020-10-20 14:30:00,89.22,89.31,89.06,89.09,124575.0,80.433,80.5141,80.2887,80.3158,124575.0
2020-10-20 15:00:00,89.1,89.21,88.51,88.96,286031.0,80.3248,80.424,79.7929,80.1986,286031.0
2020-10-20 15:30:00,88.95,89.05,88.49,88.49,567885.0,80.1896,80.2797,79.7749,79.7749,567885.0
2020-10-21 09:30:00,88.32,89.16,88.25,89.11,485842.0,79.6216,80.3789,79.5585,80.3338,485842.0
2020-10-21 10:00:00,89.12,89.14,88.9,88.92,245008.0,80.3428,80.3609,80.1445,80.1625,245008.0
2020-10-21 10:30:00,88.94,88.95,88.44,88.5,165951.0,80.1805,80.1896,79.7298,79.7839,165951.0
2020-10-21 11:00:00,88.48,88.56,88.19,88.37,200497.0,79.7659,79.838,79.5044,79.6667,200497.0
2020-10-21 11:30:00,88.35,88.72,88.34,88.43,128601.0,79.6487,79.9822,79.6396,79.7208,128601.0
2020-10-21 12:00:00,88.44,88.79,88.19,88.51,176654.0,79.7298,80.0453,79.5044,79.7929,176654.0
2020-10-21 12:30:00,88.5,88.53,88.24,88.25,155783.0,79.7839,79.8109,79.5495,79.5585,155783.0
2020-10-21 13:00:00,88.26,88.63,88.22,88.58,105509.0,79.5675,79.9011,79.5315,79.856,105509.0
2020-10-21 13:30:00,88.59,88.68,88.38,88.51,110906.0,79.865,79.9462,79.6757,79.7929,110906.0
2020-10-21 14:00:00,88.54,88.68,88.35,88.63,172536.0,79.8199,79.9462,79.6487,79.9011,172536.0
2020-10-21 14:30:00,88.63,88.86,88.59,88.81,195201.0,79.9011,80.1084,79.865,80.0634,195201.0
2020-10-21 15:00:00,88.81,88.84,88.57,88.83,153523.0,80.0634,80.0904,79.847,80.0814,153523.0
2020-10-21 15:30:00,88.82,88.85,88.25,88.25,542414.0,80.0724,80.0994,79.5585,79.5585,542414.0
2020-10-22 09:30:00,88.02,88.47,87.89,88.41,454168.0,79.3512,79.7568,79.234,79.7027,454168.0
2020-10-22 10:00:00,88.39,88.59,87.99,88.05,206145.0,79.6847,79.865,79.3241,79.3782,206145.0
2020-10-22 10:30:00,88.07,88.34,87.7,88.24,271526.0,79.3962,79.6396,79.0627,79.5495,271526.0
2020-10-22 11:00:00,88.23,88.72,88.18,88.53,264163.0,79.5405,79.9822,79.4954,79.8109,264163.0
2020-10-22 11:30:00,88.53,88.6,88.21,88.23,184269.0,79.8109,79.874,79.5224,79.5405,184269.0
2020-10-22 12:00:00,88.24,88.25,87.93,88.12,119233.0,79.5495,79.5585,79.27,79.4413,119233.0
2020-10-22 12:30:00,88.12,88.38,88.0,88.38,152112.0,79.4413,79.6757,79.3331,79.6757,152112.0
2020-10-22 13:00:00,88.37,88.72,88.34,88.71,160884.0,79.6667,79.9822,79.6396,79.9732,160884.0
2020-10-22 13:30:00,88.71,88.92,88.63,88.88,192818.0,79.9732,80.1625,79.9011,80.1265,192818.0
2020-10-22 14:00:00,88.9,89.13,88.84,89.1,193438.0,80.1445,80.3518,80.0904,80.3248,193438.0
2020-10-22 14:30:00,89.09,89.13,88.96,89.0,132694.0,80.3158,80.3518,80.1986,80.2346,132694.0
2020-10-22 15:00:00,89.01,89.15,88.88,89.14,127132.0,80.2437,80.3699,80.1265,80.3609,127132.0
2020-10-22 15:30:00,89.14,89.38,89.13,89.38,526442.0,80.3609,80.5772,80.3518,80.5772,526442.0
2020-10-23 09:30:00,89.8,89.85,89.44,89.83,464242.0,80.9559,81.0009,80.6313,80.9829,464242.0
2020-10-23 10:00:00,89.82,90.1,89.49,89.94,442435.0,80.9739,81.2263,80.6764,81.0821,442435.0
2020-10-23 10:30:00,89.93,90.3,89.74,89.84,412946.0,81.073,81.4066,80.9018,80.9919,412946.0
2020-10-23 11:00:00,89.84,90.14,89.63,89.7,336281.0,80.9919,81.2624,80.8026,80.8657,336281.0
2020-10-23 11:30:00,89.68,89.94,89.51,89.94,469991.0,80.8477,81.0821,80.6944,81.0821,469991.0
2020-10-23 12:00:00,89.92,90.12,89.75,89.83,431525.0,81.064,81.2443,80.9108,80.9829,431525.0
2020-10-23 12:30:00,89.82,90.09,89.71,89.78,318095.0,80.9739,81.2173,80.8747,80.9378,318095.0
2020-10-23 13:00:00,89.77,90.09,89.74,90.08,277187.0,80.9288,81.2173,80.9018,81.2083,277187.0
2020-10-23 13:30:00,90.09,90.37,90.07,90.34,329528.0,81.2173,81.4697,81.1993,81.4427,329528.0
2020-10-23 14:00:00,90.34,90.58,90.26,90.5,407188.0,81.4427,81.659,81.3705,81.5869,407188.0
2020-10-23 14:30:00,90.5,90.51,90.15,90.41,334619.0,81.5869,81.5959,81.2714,81.5058,334619.0
2020-10-23 15:00:00,90.41,90.73,90.4,90.55,543027.0,81.5058,81.7943,81.4968,81.632,543027.0
2020-10-23 15:30:00,90.55,90.96,90.48,90.79,1084967.0,81.632,82.0016,81.5689,81.8483,1084967.0
2020-10-26 09:30:00,90.03,91.13,89.97,91.0,783533.0,81.1632,82.1549,81.1091,82.0377,783533.0
2020-10-26 10:00:00,91.0,91.01,90.05,90.07,368365.0,82.0377,82.0467,81.1812,81.1993,368365.0
2020-10-26 10:30:00,90.04,90.2,89.62,89.73,462681.0,81.1722,81.3165,80.7936,80.8927,462681.0
2020-10-26 11:00:00,89.73,89.93,89.44,89.65,416863.0,80.8927,81.073,80.6313,80.8206,416863.0
2020-10-26 11:30:00,89.63,89.63,89.25,89.39,337772.0,80.8026,80.8026,80.46,80.5862,337772.0
2020-10-26 12:00:00,89.36,89.52,89.15,89.45,220002.0,80.5592,80.7034,80.3699,80.6403,220002.0
2020-10-26 12:30:00,89.44,89.44,88.92,89.12,481808.0,80.6313,80.6313,80.1625,80.3428,481808.0
2020-10-26 13:00:00,89.11,89.17,88.73,88.79,302559.0,80.3338,80.3879,79.9912,80.0453,302559.0
2020-10-26 13:30:00,88.78,89.16,88.65,89.14,247013.0,80.0363,80.3789,79.9191,80.3609,247013.0
2020-10-26 14:00:00,89.15,89.38,89.07,89.37,289165.0,80.3699,80.5772,80.2977,80.5682,289165.0
2020-10-26 14:30:00,89.37,89.52,89.22,89.45,264356.0,80.5682,80.7034,80.433,80.6403,264356.0
2020-10-26 15:00:00,89.45,89.56,89.27,89.45,339422.0,80.6403,80.7395,80.478,80.6403,339422.0
2020-10-26 15:30:00,89.45,89.73,89.2,89.66,984607.0,80.6403,80.8927,80.4149,80.8296,984607.0
2020-10-27 09:30:00,89.48,89.73,89.2,89.52,511651.0,80.6674,80.8927,80.4149,80.7034,511651.0
2020-10-27 10:00:00,89.5,89.78,89.17,89.44,713953.0,80.6854,80.9378,80.3879,80.6313,713953.0
2020-10-27 10:30:00,89.41,89.93,89.37,89.63,313631.0,80.6043,81.073,80.5682,80.8026,313631.0
2020-10-27 11:00:00,89.64,89.8,89.52,89.56,286366.0,80.8116,80.9559,80.7034,80.7395,286366.0
2020-10-27 11:30:00,89.56,89.95,89.55,89.91,282514.0,80.7395,81.0911,80.7305,81.055,282514.0
2020-10-27 12:00:00,89.92,89.97,89.78,89.87,303354.0,81.064,81.1091,80.9378,81.019,303354.0
2020-10-27 12:30:00,89.88,89.99,89.65,89.87,385089.0,81.028,81.1271,80.8206,81.019,385089.0
2020-10-27 13:00:00,89.86,90.16,89.82,90.12,228287.0,81.0099,81.2804,80.9739,81.2443,228287.0
2020-10-27 13:30:00,90.13,90.35,90.11,90.13,233705.0,81.2533,81.4517,81.2353,81.2533,233705.0
2020-10-27 14:00:00,90.12,90.23,89.92,90.02,410223.0,81.2443,81.3435,81.064,81.1542,410223.0
2020-10-27 14:30:00,90.02,90.05,89.73,89.98,484729.0,81.1542,81.1812,80.8927,81.1181,484729.0
2020-10-27 15:00:00,89.97,90.03,89.78,90.01,613528.0,81.1091,81.1632,80.9378,81.1452,613528.0
2020-10-27 15:30:00,90.01,90.12,89.81,90.05,1278935.0,81.1452,81.2443,80.9649,81.1812,1278935.0
2020-10-28 09:30:00,88.65,88.95,88.01,88.12,840254.0,79.9191,80.1896,79.3421,79.4413,840254.0
2020-10-28 10:00:00,88.11,88.12,87.41,87.51,656878.0,79.4323,79.4413,78.8012,78.8914,656878.0
2020-10-28 10:30:00,87.51,87.54,86.84,87.11,884971.0,78.8914,78.9184,78.2874,78.5308,884971.0
2020-10-28 11:00:00,87.09,87.25,86.73,86.91,360127.0,78.5128,78.657,78.1882,78.3505,360127.0
2020-10-28 11:30:00,86.9,87.21,86.66,87.0,355898.0,78.3415,78.6209,78.1251,78.4316,355898.0
2020-10-28 12:00:00,87.0,87.6,86.98,87.39,542687.0,78.4316,78.9725,78.4136,78.7832,542687.0
2020-10-28 12:30:00,87.39,87.4,86.78,87.01,344656.0,78.7832,78.7922,78.2333,78.4406,344656.0
2020-10-28 13:00:00,87.01,87.01,86.61,86.97,447537.0,78.4406,78.4406,78.08,78.4046,447537.0
2020-10-28 13:30:00,86.96,87.32,86.88,87.27,845280.0,78.3956,78.7201,78.3234,78.675,845280.0
2020-10-28 14:00:00,87.25,87.54,87.07,87.43,566050.0,78.657,78.9184,78.4947,78.8193,566050.0
2020-10-28 14:30:00,87.44,87.56,87.16,87.47,524733.0,78.8283,78.9365,78.5759,78.8553,524733.0
2020-10-28 15:00:00,87.48,87.78,87.25,87.59,651595.0,78.8643,79.1348,78.657,78.9635,651595.0
2020-10-28 15:30:00,87.6,87.84,87.01,87.2,2048508.0,78.9725,79.1889,78.4406,78.6119,2048508.0
2020-10-29 09:30:00,87.17,87.78,86.61,87.67,695800.0,78.5849,79.1348,78.08,79.0356,695800.0
2020-10-29 10:00:00,87.71,88.45,87.56,88.4,396339.0,79.0717,79.7388,78.9365,79.6937,396339.0
2020-10-29 10:30:00,88.39,88.71,88.33,88.42,399621.0,79.6847,79.9732,79.6306,79.7118,399621.0
2020-10-29 11:00:00,88.42,88.64,87.95,88.38,261696.0,79.7118,79.9101,79.2881,79.6757,261696.0
2020-10-29 11:30:00,88.42,88.44,87.46,87.61,347545.0,79.7118,79.7298,78.8463,78.9815,347545.0
2020-10-29 12:00:00,87.62,87.9,87.53,87.87,304775.0,78.9906,79.243,78.9094,79.2159,304775.0
2020-10-29 12:30:00,87.87,88.2,87.78,87.83,406304.0,79.2159,79.5134,79.1348,79.1799,406304.0
2020-10-29 13:00:00,87.83,87.98,87.45,87.96,313000.0,79.1799,79.3151,78.8373,79.2971,313000.0
2020-10-29 13:30:00,87.95,88.36,87.87,88.35,291816.0,79.2881,79.6577,79.2159,79.6487,291816.0
2020-10-29 14:00:00,88.34,89.02,88.32,88.98,390879.0,79.6396,80.2527,79.6216,80.2166,390879.0
2020-10-29 14:30:00,88.99,89.01,88.65,88.71,418094.0,80.2256,80.2437,79.9191,79.9732,418094.0
2020-10-29 15:00:00,88.72,88.89,88.47,88.83,430871.0,79.9822,80.1355,79.7568,80.0814,430871.0
2020-10-29 15:30:00,88.84,89.11,88.29,88.29,1219616.0,80.0904,80.3338,79.5946,79.5946,1219616.0
2020-10-30 09:30:00,87.75,88.39,86.63,86.95,1504182.0,79.1077,79.6847,78.0981,78.3865,1504182.0
2020-10-30 10:00:00,86.95,87.4,86.55,86.74,905685.0,78.3865,78.7922,78.0259,78.1972,905685.0
2020-10-30 10:30:00,86.73,86.88,85.63,85.64,880114.0,78.1882,78.3234,77.1965,77.2056,880114.0
2020-10-30 11:00:00,85.68,87.04,85.68,86.41,820811.0,77.2416,78.4677,77.2416,77.8997,820811.0
2020-10-30 11:30:00,86.42,86.89,86.32,86.81,435433.0,77.9087,78.3324,77.8186,78.2603,435433.0
2020-10-30 12:00:00,86.81,87.21,86.74,86.98,520184.0,78.2603,78.6209,78.1972,78.4136,520184.0
2020-10-30 12:30:00,86.98,87.05,86.54,86.56,264155.0,78.4136,78.4767,78.0169,78.0349,264155.0
2020-10-30 13:00:00,86.56,86.69,86.36,86.68,238673.0,78.0349,78.1521,77.8546,78.1431,238673.0
2020-10-30 13:30:00,86.67,86.99,86.33,86.92,391480.0,78.1341,78.4226,77.8276,78.3595,391480.0
2020-10-30 14:00:00,86.92,87.47,86.8,86.86,395105.0,78.3595,78.8553,78.2513,78.3054,395105.0
2020-10-30 14:30:00,86.86,87.05,86.42,86.87,297852.0,78.3054,78.4767,77.9087,78.3144,297852.0
2020-10-30 15:00:00,86.85,87.05,86.5,86.51,460523.0,78.2964,78.4767,77.9809,77.9899,460523.0
2020-10-30 15:30:00,86.51,87.06,86.28,86.95,1079482.0,77.9899,78.4857,77.7825,78.3865,1079482.0
2020-11-02 09:30:00,87.56,87.77,87.07,87.24,653669.0,78.9365,79.1258,78.4947,78.648,653669.0
2020-11-02 10:00:00,87.24,87.49,87.0,87.02,718672.0,78.648,78.8734,78.4316,78.4496,718672.0
2020-11-02 10:30:00,87.01,87.01,86.33,86.38,478502.0,78.4406,78.4406,77.8276,77.8727,478502.0
2020-11-02 11:00:00,86.37,86.42,85.88,86.17,394194.0,77.8637,77.9087,77.4219,77.6834,394194.0
2020-11-02 11:30:00,86.18,86.5,86.08,86.28,290481.0,77.6924,77.9809,77.6022,77.7825,290481.0
2020-11-02 12:00:00,86.26,86.47,86.07,86.24,266129.0,77.7645,77.9538,77.5932,77.7465,266129.0
2020-11-02 12:30:00,86.23,86.25,85.67,85.77,349322.0,77.7374,77.7555,77.2326,77.3228,349322.0
2020-11-02 13:00:00,85.78,85.97,85.53,85.95,284194.0,77.3318,77.5031,77.1064,77.485,284194.0
2020-11-02 13:30:00,85.95,85.99,85.46,85.51,308303.0,77.485,77.5211,77.0433,77.0884,308303.0
2020-11-02 14:00:00,85.49,85.82,85.48,85.77,252315.0,77.0703,77.3678,77.0613,77.3228,252315.0
2020-11-02 14:30:00,85.78,86.09,85.61,85.92,502505.0,77.3318,77.6112,77.1785,77.458,502505.0
2020-11-02 15:00:00,85.91,86.03,85.66,85.81,470911.0,77.449,77.5571,77.2236,77.3588,470911.0
2020-11-02 15:30:00,85.81,85.97,85.45,85.97,1416590.0,77.3588,77.5031,77.0343,77.5031,1416590.0
2020-11-03 09:30:00,86.78,87.73,86.18,87.68,841301.0,78.2333,79.0897,77.6924,79.0446,841301.0
2020-11-03 10:00:00,87.67,88.14,87.46,88.06,302704.0,79.0356,79.4593,78.8463,79.3872,302704.0
2020-11-03 10:30:00,88.06,88.16,87.67,88.03,311220.0,79.3872,79.4774,79.0356,79.3602,311220.0
2020-11-03 11:00:00,88.04,88.22,87.9,88.13,329521.0,79.3692,79.5315,79.243,79.4503,329521.0
2020-11-03 11:30:00,88.15,88.34,87.9,87.96,278254.0,79.4684,79.6396,79.243,79.2971,278254.0
2020-11-03 12:00:00,87.97,88.07,87.88,88.05,221953.0,79.3061,79.3962,79.2249,79.3782,221953.0
2020-11-03 12:30:00,88.06,88.1,87.85,87.92,228287.0,79.3872,79.4233,79.1979,79.261,228287.0
2020-11-03 13:00:00,87.92,88.23,87.91,88.23,235682.0,79.261,79.5405,79.252,79.5405,235682.0
2020-11-03 13:30:00,88.23,88.31,87.78,87.84,297298.0,79.5405,79.6126,79.1348,79.1889,297298.0
2020-11-03 14:00:00,87.83,88.28,87.8,88.12,239468.0,79.1799,79.5856,79.1528,79.4413,239468.0
2020-11-03 14:30:00,88.16,88.55,88.11,88.5,301280.0,79.4774,79.829,79.4323,79.7839,301280.0
2020-11-03 15:00:00,88.5,88.64,88.2,88.58,310966.0,79.7839,79.9101,79.5134,79.856,310966.0
2020-11-03 15:30:00,88.59,89.06,88.32,88.36,926999.0,79.865,80.2887,79.6216,79.6577,926999.0
2020-11-04 09:30:00,88.9,91.14,88.74,91.06,1130451.0,80.1445,82.1639,80.0002,82.0918,1130451.0
2020-11-04 10:00:00,91.06,91.29,90.59,90.62,1200599.0,82.0918,82.2991,81.668,81.6951,1200599.0
2020-11-04 10:30:00,90.63,90.79,90.33,90.59,437188.0,81.7041,81.8483,81.4337,81.668,437188.0
2020-11-04 11:00:00,90.58,90.77,90.05,90.71,447476.0,81.659,81.8303,81.1812,81.7762,447476.0
2020-11-04 11:30:00,90.69,91.18,90.6,90.96,610557.0,81.7582,82.1999,81.6771,82.0016,610557.0
2020-11-04 12:00:00,90.93,91.12,90.92,91.05,604129.0,81.9746,82.1458,81.9655,82.0827,604129.0
2020-11-04 12:30:00,91.04,91.11,90.87,90.94,431319.0,82.0737,82.1368,81.9205,81.9836,431319.0
2020-11-04 13:00:00,90.95,90.99,90.66,90.77,246113.0,81.9926,82.0287,81.7312,81.8303,246113.0
2020-11-04 13:30:00,90.78,91.07,90.52,90.65,354643.0,81.8393,82.1008,81.6049,81.7221,354643.0
2020-11-04 14:00:00,90.65,90.89,90.45,90.74,266259.0,81.7221,81.9385,81.5418,81.8033,266259.0
2020-11-04 14:30:00,90.77,90.8,90.3,90.4,311501.0,81.8303,81.8574,81.4066,81.4968,311501.0
2020-11-04 15:00:00,90.41,90.47,89.9,89.91,411666.0,81.5058,81.5599,81.046,81.055,411666.0
2020-11-04 15:30:00,89.9,90.13,89.57,89.77,1157687.0,81.046,81.2533,80.7485,80.9288,1157687.0
2020-11-05 09:30:00,90.7,91.14,90.51,90.69,889222.0,81.7672,82.1639,81.5959,81.7582,889222.0
2020-11-05 10:00:00,90.69,91.16,90.65,90.78,541890.0,81.7582,82.1819,81.7221,81.8393,541890.0
2020-11-05 10:30:00,90.75,91.05,90.56,90.68,342764.0,81.8123,82.0827,81.641,81.7492,342764.0
2020-11-05 11:00:00,90.69,90.96,90.56,90.76,227759.0,81.7582,82.0016,81.641,81.8213,227759.0
2020-11-05 11:30:00,90.79,90.84,90.44,90.45,214748.0,81.8483,81.8934,81.5328,81.5418,214748.0
2020-11-05 12:00:00,90.45,90.5,89.9,90.01,288030.0,81.5418,81.5869,81.046,81.1452,288030.0
2020-11-05 12:30:00,90.04,90.38,89.95,90.3,172246.0,81.1722,81.4787,81.0911,81.4066,172246.0
2020-11-05 13:00:00,90.33,90.49,90.31,90.43,115426.0,81.4337,81.5779,81.4156,81.5238,115426.0
2020-11-05 13:30:00,90.44,90.67,90.39,90.57,162045.0,81.5328,81.7402,81.4877,81.65,162045.0
2020-11-05 14:00:00,90.59,90.74,90.54,90.69,199728.0,81.668,81.8033,81.623,81.7582,199728.0
2020-11-05 14:30:00,90.69,90.85,90.51,90.65,347741.0,81.7582,81.9024,81.5959,81.7221,347741.0
2020-11-05 15:00:00,90.65,90.65,90.37,90.49,180735.0,81.7221,81.7221,81.4697,81.5779,180735.0
2020-11-05 15:30:00,90.5,90.71,90.29,90.62,606839.0,81.5869,81.7762,81.3976,81.6951,606839.0
2020-11-06 09:30:00,90.16,90.57,89.78,90.01,623569.0,81.2804,81.65,80.9378,81.1452,623569.0
2020-11-06 10:00:00,89.99,91.03,89.88,90.97,442132.0,81.1271,82.0647,81.028,82.0106,442132.0
2020-11-06 10:30:00,90.96,91.08,90.63,90.8,612336.0,82.0016,82.1098,81.7041,81.8574,612336.0
2020-11-06 11:00:00,90.81,91.12,90.77,91.01,370468.0,81.8664,82.1458,81.8303,82.0467,370468.0
2020-11-06 11:30:00,91.0,91.2,90.83,90.86,408404.0,82.0377,82.218,81.8844,81.9115,408404.0
2020-11-06 12:00:00,90.9,91.07,90.52,90.61,355314.0,81.9475,82.1008,81.6049,81.6861,355314.0
2020-11-06 12:30:00,90.63,90.8,90.48,90.7,194582.0,81.7041,81.8574,81.5689,81.7672,194582.0
2020-11-06 13:00:00,90.71,90.97,90.69,90.9,138764.0,81.7762,82.0106,81.7582,81.9475,138764.0
2020-11-06 13:30:00,90.89,91.01,90.85,91.0,129703.0,81.9385,82.0467,81.9024,82.0377,129703.0
2020-11-06 14:00:00,91.01,91.03,90.9,91.0,154791.0,82.0467,82.0647,81.9475,82.0377,154791.0
2020-11-06 14:30:00,91.01,91.1,90.63,90.71,308079.0,82.0467,82.1278,81.7041,81.7762,308079.0
2020-11-06 15:00:00,90.68,90.69,90.38,90.56,221468.0,81.7492,81.7582,81.4787,81.641,221468.0
2020-11-06 15:30:00,90.54,90.74,90.53,90.65,610782.0,81.623,81.8033,81.614,81.7221,610782.0
2020-11-09 09:30:00,97.09,97.65,95.64,95.7,3500543.0,87.5279,88.0327,86.2207,86.2748,3500543.0
2020-11-09 10:00:00,95.73,97.11,95.66,96.96,1080480.0,86.3018,87.5459,86.2387,87.4107,1080480.0
2020-11-09 10:30:00,96.99,97.26,96.64,97.09,1092421.0,87.4377,87.6811,87.1222,87.5279,1092421.0
2020-11-09 11:00:00,97.1,97.36,96.83,97.2,1041460.0,87.5369,87.7713,87.2935,87.627,1041460.0
2020-11-09 11:30:00,97.17,97.28,96.15,96.34,617132.0,87.6,87.6992,86.6805,86.8517,617132.0
2020-11-09 12:00:00,96.35,96.5,96.03,96.38,475591.0,86.8608,86.996,86.5723,86.8878,475591.0
2020-11-09 12:30:00,96.36,96.72,96.31,96.6,461184.0,86.8698,87.1943,86.8247,87.0861,461184.0
2020-11-09 13:00:00,96.62,97.01,96.44,96.94,402072.0,87.1042,87.4558,86.9419,87.3927,402072.0
2020-11-09 13:30:00,96.95,97.09,96.89,96.97,398455.0,87.4017,87.5279,87.3476,87.4197,398455.0
2020-11-09 14:00:00,96.98,97.03,96.49,96.57,316855.0,87.4287,87.4738,86.987,87.0591,316855.0
2020-11-09 14:30:00,96.56,96.95,96.37,96.87,329269.0,87.0501,87.4017,86.8788,87.3295,329269.0
2020-11-09 15:00:00,96.87,97.11,96.69,96.8,530781.0,87.3295,87.5459,87.1673,87.2664,530781.0
2020-11-09 15:30:00,96.79,97.13,95.81,95.84,1192284.0,87.2574,87.5639,86.3739,86.401,1192284.0
2020-11-10 09:30:00,93.74,95.27,93.69,94.04,1224163.0,84.9127,86.2986,84.8674,85.1845,1224163.0
2020-11-10 10:00:00,94.03,94.48,93.63,93.68,588386.0,85.1754,85.583,84.8131,84.8584,588386.0
2020-11-10 10:30:00,93.68,94.0,93.29,93.61,491764.0,84.8584,85.1482,84.5051,84.795,491764.0
2020-11-10 11:00:00,93.62,93.75,93.14,93.54,412349.0,84.804,84.9218,84.3692,84.7315,412349.0
2020-11-10 11:30:00,93.51,94.07,93.39,93.76,426633.0,84.7044,85.2116,84.5957,84.9308,426633.0
2020-11-10 12:00:00,93.76,94.55,93.72,94.41,356078.0,84.9308,85.6464,84.8946,85.5196,356078.0
2020-11-10 12:30:00,94.4,94.65,94.05,94.56,341787.0,85.5106,85.737,85.1935,85.6555,341787.0
2020-11-10 13:00:00,94.55,94.74,93.84,93.87,271755.0,85.6464,85.8185,85.0033,85.0305,271755.0
2020-11-10 13:30:00,93.87,94.49,93.61,94.48,271263.0,85.0305,85.5921,84.795,85.583,271263.0
2020-11-10 14:00:00,94.46,94.62,93.97,94.04,300679.0,85.5649,85.7098,85.1211,85.1845,300679.0
2020-11-10 14:30:00,94.0,94.53,93.97,94.28,413207.0,85.1482,85.6283,85.1211,85.4019,413207.0
2020-11-10 15:00:00,94.26,94.3,93.78,94.22,543747.0,85.3837,85.42,84.9489,85.3475,543747.0
2020-11-10 15:30:00,94.23,94.37,93.77,93.91,1366175.0,85.3566,85.4834,84.9399,85.0667,1366175.0
2020-11-11 09:30:00,94.22,95.26,94.02,94.74,1144062.0,85.3475,86.2896,85.1663,85.8185,1144062.0
2020-11-11 10:00:00,94.74,94.95,94.6,94.78,416411.0,85.8185,86.0088,85.6917,85.8548,416411.0
2020-11-11 10:30:00,94.77,94.97,94.5,94.86,349686.0,85.8457,86.0269,85.6011,85.9272,349686.0
2020-11-11 11:00:00,94.87,95.06,94.83,94.95,348301.0,85.9363,86.1084,85.9001,86.0088,348301.0
2020-11-11 11:30:00,94.96,95.66,94.95,95.65,497094.0,86.0178,86.6519,86.0088,86.6429,497094.0
2020-11-11 12:00:00,95.65,95.83,95.59,95.67,213508.0,86.6429,86.8059,86.5885,86.661,213508.0
2020-11-11 12:30:00,95.66,95.81,95.63,95.68,207634.0,86.6519,86.7878,86.6247,86.67,207634.0
2020-11-11 13:00:00,95.68,95.72,95.46,95.58,371569.0,86.67,86.7063,86.4707,86.5794,371569.0
2020-11-11 13:30:00,95.59,95.62,95.28,95.3,236241.0,86.5885,86.6157,86.3077,86.3258,236241.0
2020-11-11 14:00:00,95.3,95.41,94.85,94.89,245177.0,86.3258,86.4255,85.9182,85.9544,245177.0
2020-11-11 14:30:00,94.89,94.99,94.55,94.78,285888.0,85.9544,86.045,85.6464,85.8548,285888.0
2020-11-11 15:00:00,94.78,94.88,94.73,94.8,423760.0,85.8548,85.9454,85.8095,85.8729,423760.0
2020-11-11 15:30:00,94.8,95.2,94.78,95.03,617118.0,85.8729,86.2352,85.8548,86.0812,617118.0
2020-11-12 09:30:00,94.66,94.76,93.92,94.01,686786.0,85.7461,85.8367,85.0758,85.1573,686786.0
2020-11-12 10:00:00,94.0,94.21,93.75,93.87,509354.0,85.1482,85.3385,84.9218,85.0305,509354.0
2020-11-12 10:30:00,93.87,94.1,93.69,93.7,267992.0,85.0305,85.2388,84.8674,84.8765,267992.0
2020-11-12 11:00:00,93.7,94.14,93.66,94.13,194263.0,84.8765,85.275,84.8402,85.266,194263.0
2020-11-12 11:30:00,94.12,94.16,93.79,93.94,596903.0,85.2569,85.2932,84.958,85.0939,596903.0
2020-11-12 12:00:00,93.93,94.09,93.87,93.92,310562.0,85.0848,85.2298,85.0305,85.0758,310562.0
2020-11-12 12:30:00,93.92,93.98,93.47,93.52,341717.0,85.0758,85.1301,84.6681,84.7134,341717.0
2020-11-12 13:00:00,93.52,93.57,93.03,93.05,294063.0,84.7134,84.7587,84.2696,84.2877,294063.0
2020-11-12 13:30:00,93.05,93.61,92.97,93.53,257341.0,84.2877,84.795,84.2152,84.7225,257341.0
2020-11-12 14:00:00,93.54,93.69,93.05,93.2,231922.0,84.7315,84.8674,84.2877,84.4236,231922.0
2020-11-12 14:30:00,93.2,93.28,92.88,92.98,237931.0,84.4236,84.496,84.1337,84.2243,237931.0
2020-11-12 15:00:00,92.99,93.22,92.66,93.09,320165.0,84.2333,84.4417,83.9344,84.3239,320165.0
2020-11-12 15:30:00,93.07,93.58,92.95,93.55,789964.0,84.3058,84.7678,84.1971,84.7406,789964.0
2020-11-13 09:30:00,94.32,94.65,93.7,94.57,480003.0,85.4381,85.737,84.8765,85.6646,480003.0
2020-11-13 10:00:00,94.56,94.57,93.94,94.3,260266.0,85.6555,85.6646,85.0939,85.42,260266.0
2020-11-13 10:30:00,94.29,94.55,94.13,94.55,214203.0,85.4109,85.6464,85.266,85.6464,214203.0
2020-11-13 11:00:00,94.55,94.73,94.24,94.41,212294.0,85.6464,85.8095,85.3656,85.5196,212294.0
2020-11-13 11:30:00,94.4,94.87,94.34,94.73,241758.0,85.5106,85.9363,85.4562,85.8095,241758.0
2020-11-13 12:00:00,94.75,94.83,94.66,94.75,154433.0,85.8276,85.9001,85.7461,85.8276,154433.0
2020-11-13 12:30:00,94.76,94.94,94.69,94.93,159759.0,85.8367,85.9997,85.7733,85.9907,159759.0
2020-11-13 13:00:00,94.93,94.95,94.71,94.86,244653.0,85.9907,86.0088,85.7914,85.9272,244653.0
2020-11-13 13:30:00,94.86,95.06,94.84,95.0,202052.0,85.9272,86.1084,85.9091,86.0541,202052.0
2020-11-13 14:00:00,95.0,95.23,94.88,95.14,280616.0,86.0541,86.2624,85.9454,86.1809,280616.0
2020-11-13 14:30:00,95.15,95.47,95.09,95.38,203864.0,86.1899,86.4798,86.1356,86.3983,203864.0
2020-11-13 15:00:00,95.39,95.4,95.2,95.3,212177.0,86.4073,86.4164,86.2352,86.3258,212177.0
2020-11-13 15:30:00,95.3,95.59,95.23,95.56,727352.0,86.3258,86.5885,86.2624,86.5613,727352.0
2020-11-16 09:30:00,96.61,97.16,96.02,97.09,975048.0,87.5125,88.0107,86.978,87.9473,975048.0
2020-11-16 10:00:00,97.09,97.36,96.87,97.34,491731.0,87.9473,88.1918,87.748,88.1737,491731.0
2020-11-16 10:30:00,97.34,97.37,96.84,97.26,608845.0,88.1737,88.2009,87.7208,88.1012,608845.0
2020-11-16 11:00:00,97.26,97.6,97.19,97.54,575931.0,88.1012,88.4092,88.0378,88.3549,575931.0
2020-11-16 11:30:00,97.53,97.6,97.49,97.52,452993.0,88.3458,88.4092,88.3096,88.3368,452993.0
2020-11-16 12:00:00,97.52,97.59,97.4,97.53,316091.0,88.3368,88.4002,88.2281,88.3458,316091.0
2020-11-16 12:30:00,97.53,97.68,97.4,97.45,311699.0,88.3458,88.4817,88.2281,88.2734,311699.0
2020-11-16 13:00:00,97.45,97.5,97.2,97.26,312311.0,88.2734,88.3186,88.0469,88.1012,312311.0
2020-11-16 13:30:00,97.25,97.4,97.13,97.27,259017.0,88.0922,88.2281,87.9835,88.1103,259017.0
2020-11-16 14:00:00,97.27,97.44,97.23,97.39,207852.0,88.1103,88.2643,88.0741,88.219,207852.0
2020-11-16 14:30:00,97.4,97.42,97.21,97.41,563119.0,88.2281,88.2462,88.056,88.2371,563119.0
2020-11-16 15:00:00,97.4,97.46,97.29,97.42,454338.0,88.2281,88.2824,88.1284,88.2462,454338.0
2020-11-16 15:30:00,97.42,97.81,97.38,97.78,1463086.0,88.2462,88.5995,88.2099,88.5723,1463086.0
2020-11-17 09:30:00,97.2,97.55,96.96,97.11,751593.0,88.0469,88.3639,87.8295,87.9654,751593.0
2020-11-17 10:00:00,97.13,97.51,96.8,97.46,485417.0,87.9835,88.3277,87.6846,88.2824,485417.0
2020-11-17 10:30:00,97.46,97.85,97.32,97.8,464311.0,88.2824,88.6357,88.1556,88.5904,464311.0
2020-11-17 11:00:00,97.79,98.01,97.56,97.9,429877.0,88.5813,88.7806,88.373,88.681,429877.0
2020-11-17 11:30:00,97.89,98.14,97.88,98.03,287092.0,88.6719,88.8984,88.6629,88.7987,287092.0
2020-11-17 12:00:00,98.03,98.56,98.03,98.56,335790.0,88.7987,89.2788,88.7987,89.2788,335790.0
2020-11-17 12:30:00,98.55,98.59,98.36,98.45,228683.0,89.2698,89.306,89.0977,89.1792,228683.0
2020-11-17 13:00:00,98.44,98.5,98.35,98.47,149343.0,89.1701,89.2245,89.0886,89.1973,149343.0
2020-11-17 13:30:00,98.46,98.6,98.35,98.59,222736.0,89.1882,89.3151,89.0886,89.306,222736.0
2020-11-17 14:00:00,98.58,98.78,98.56,98.59,234345.0,89.2969,89.4781,89.2788,89.306,234345.0
2020-11-17 14:30:00,98.59,98.72,98.44,98.45,221523.0,89.306,89.4238,89.1701,89.1792,221523.0
2020-11-17 15:00:00,98.45,98.48,98.11,98.38,425507.0,89.1792,89.2064,88.8712,89.1158,425507.0
2020-11-17 15:30:00,98.38,98.75,98.3,98.63,1348020.0,89.1158,89.4509,89.0433,89.3422,1348020.0
2020-11-18 09:30:00,98.63,98.89,98.42,98.68,526099.0,89.3422,89.5778,89.152,89.3875,526099.0
2020-11-18 10:00:00,98.67,99.33,98.62,99.21,244338.0,89.3785,89.9763,89.3332,89.8676,244338.0
2020-11-18 10:30:00,99.17,99.24,99.05,99.12,146768.0,89.8314,89.8948,89.7227,89.7861,146768.0
2020-11-18 11:00:00,99.12,99.24,99.02,99.13,171536.0,89.7861,89.8948,89.6955,89.7952,171536.0
2020-11-18 11:30:00,99.13,99.15,98.9,98.99,143869.0,89.7952,89.8133,89.5868,89.6683,143869.0
2020-11-18 12:00:00,99.0,99.23,98.81,98.86,180431.0,89.6774,89.8857,89.5053,89.5506,180431.0
2020-11-18 12:30:00,98.87,98.92,98.66,98.66,159391.0,89.5596,89.6049,89.3694,89.3694,159391.0
2020-11-18 13:00:00,98.66,98.81,98.56,98.56,150618.0,89.3694,89.5053,89.2788,89.2788,150618.0
2020-11-18 13:30:00,98.57,98.76,98.51,98.56,178684.0,89.2879,89.46,89.2335,89.2788,178684.0
2020-11-18 14:00:00,98.56,98.64,98.16,98.25,394720.0,89.2788,89.3513,88.9165,88.998,394720.0
2020-11-18 14:30:00,98.24,98.68,98.22,98.49,328033.0,88.989,89.3875,88.9708,89.2154,328033.0
2020-11-18 15:00:00,98.5,98.54,98.23,98.25,304811.0,89.2245,89.2607,88.9799,88.998,304811.0
2020-11-18 15:30:00,98.25,98.28,97.91,97.94,1005278.0,88.998,89.0252,88.69,88.7172,1005278.0
2020-11-19 09:30:00,97.24,97.74,96.86,97.68,574602.0,88.0831,88.536,87.7389,88.4817,574602.0
2020-11-19 10:00:00,97.7,97.88,97.32,97.47,369561.0,88.4998,88.6629,88.1556,88.2915,369561.0
2020-11-19 10:30:00,97.48,97.84,97.4,97.58,165951.0,88.3005,88.6266,88.2281,88.3911,165951.0
2020-11-19 11:00:00,97.59,97.6,97.41,97.49,132742.0,88.4002,88.4092,88.2371,88.3096,132742.0
2020-11-19 11:30:00,97.5,97.59,97.28,97.45,113199.0,88.3186,88.4002,88.1194,88.2734,113199.0
2020-11-19 12:00:00,97.46,97.54,97.16,97.22,120213.0,88.2824,88.3549,88.0107,88.065,120213.0
2020-11-19 12:30:00,97.22,97.36,97.05,97.22,152755.0,88.065,88.1918,87.911,88.065,152755.0
2020-11-19 13:00:00,97.24,97.52,97.12,97.35,175847.0,88.0831,88.3368,87.9744,88.1828,175847.0
2020-11-19 13:30:00,97.34,97.53,97.32,97.48,123387.0,88.1737,88.3458,88.1556,88.3005,123387.0
2020-11-19 14:00:00,97.48,97.56,97.4,97.42,133085.0,88.3005,88.373,88.2281,88.2462,133085.0
2020-11-19 14:30:00,97.42,97.8,97.42,97.68,145878.0,88.2462,88.5904,88.2462,88.4817,145878.0
2020-11-19 15:00:00,97.68,97.76,97.55,97.7,155926.0,88.4817,88.5542,88.3639,88.4998,155926.0
2020-11-19 15:30:00,97.71,97.92,97.65,97.75,517006.0,88.5089,88.6991,88.4545,88.5451,517006.0
2020-11-20 09:30:00,97.26,97.54,97.01,97.11,683771.0,88.1012,88.3549,87.8748,87.9654,683771.0
2020-11-20 10:00:00,97.11,97.38,96.95,97.32,261141.0,87.9654,88.2099,87.8204,88.1556,261141.0
2020-11-20 10:30:00,97.33,97.41,97.06,97.06,153276.0,88.1647,88.2371,87.9201,87.9201,153276.0
2020-11-20 11:00:00,97.07,97.25,97.05,97.2,190626.0,87.9291,88.0922,87.911,88.0469,190626.0
2020-11-20 11:30:00,97.2,97.4,97.18,97.37,114487.0,88.0469,88.2281,88.0288,88.2009,114487.0
2020-11-20 12:00:00,97.37,97.39,97.26,97.35,121664.0,88.2009,88.219,88.1012,88.1828,121664.0
2020-11-20 12:30:00,97.36,97.38,97.07,97.16,104094.0,88.1918,88.2099,87.9291,88.0107,104094.0
2020-11-20 13:00:00,97.16,97.19,97.0,97.14,118341.0,88.0107,88.0378,87.8657,87.9925,118341.0
2020-11-20 13:30:00,97.13,97.32,97.08,97.14,200140.0,87.9835,88.1556,87.9382,87.9925,200140.0
2020-11-20 14:00:00,97.13,97.35,97.07,97.27,150888.0,87.9835,88.1828,87.9291,88.1103,150888.0
2020-11-20 14:30:00,97.27,97.43,97.22,97.28,191241.0,88.1103,88.2552,88.065,88.1194,191241.0
2020-11-20 15:00:00,97.28,97.35,97.14,97.3,281547.0,88.1194,88.1828,87.9925,88.1375,281547.0
2020-11-20 15:30:00,97.3,97.53,97.0,97.0,499911.0,88.1375,88.3458,87.8657,87.8657,499911.0
2020-11-23 09:30:00,97.62,97.86,97.08,97.09,409228.0,88.4273,88.6447,87.9382,87.9473,409228.0
2020-11-23 10:00:00,97.1,97.37,96.96,96.97,288803.0,87.9563,88.2009,87.8295,87.8386,288803.0
2020-11-23 10:30:00,96.97,97.11,96.91,97.03,186471.0,87.8386,87.9654,87.7842,87.8929,186471.0
2020-11-23 11:00:00,97.03,97.06,96.56,96.73,332423.0,87.8929,87.9201,87.4672,87.6212,332423.0
2020-11-23 11:30:00,96.75,96.78,96.47,96.62,240455.0,87.6393,87.6664,87.3856,87.5215,240455.0
2020-11-23 12:00:00,96.61,96.86,96.42,96.8,161280.0,87.5125,87.7389,87.3403,87.6846,161280.0
2020-11-23 12:30:00,96.81,97.13,96.76,97.11,109389.0,87.6936,87.9835,87.6483,87.9654,109389.0
2020-11-23 13:00:00,97.11,97.18,96.99,97.08,109069.0,87.9654,88.0288,87.8567,87.9382,109069.0
2020-11-23 13:30:00,97.08,97.13,96.86,97.12,146797.0,87.9382,87.9835,87.7389,87.9744,146797.0
2020-11-23 14:00:00,97.12,97.13,96.88,97.01,158331.0,87.9744,87.9835,87.757,87.8748,158331.0
2020-11-23 14:30:00,97.02,97.19,96.87,97.18,211802.0,87.8838,88.0378,87.748,88.0288,211802.0
2020-11-23 15:00:00,97.18,97.26,96.95,97.01,227439.0,88.0288,88.1012,87.8204,87.8748,227439.0
2020-11-23 15:30:00,97.03,97.13,96.76,96.91,547284.0,87.8929,87.9835,87.6483,87.7842,547284.0
2020-11-24 09:30:00,97.52,98.72,97.4,98.7,731752.0,88.3368,89.4238,88.2281,89.4056,731752.0
2020-11-24 10:00:00,98.7,98.71,97.9,98.03,416428.0,89.4056,89.4147,88.681,88.7987,416428.0
2020-11-24 10:30:00,98.03,98.47,97.95,98.23,261748.0,88.7987,89.1973,88.7263,88.9799,261748.0
2020-11-24 11:00:00,98.23,98.45,98.03,98.09,347176.0,88.9799,89.1792,88.7987,88.8531,347176.0
2020-11-24 11:30:00,98.09,98.18,97.87,97.87,203849.0,88.8531,88.9346,88.6538,88.6538,203849.0
2020-11-24 12:00:00,97.89,97.98,97.73,97.78,216336.0,88.6719,88.7534,88.527,88.5723,216336.0
2020-11-24 12:30:00,97.78,97.95,97.73,97.88,157717.0,88.5723,88.7263,88.527,88.6629,157717.0
2020-11-24 13:00:00,97.88,97.99,97.81,97.93,212792.0,88.6629,88.7625,88.5995,88.7082,212792.0
2020-11-24 13:30:00,97.94,98.21,97.93,98.01,212215.0,88.7172,88.9618,88.7082,88.7806,212215.0
2020-11-24 14:00:00,98.01,98.08,97.74,97.76,165511.0,88.7806,88.844,88.536,88.5542,165511.0
2020-11-24 14:30:00,97.77,97.9,97.7,97.83,157679.0,88.5632,88.681,88.4998,88.6176,157679.0
2020-11-24 15:00:00,97.83,98.0,97.69,97.99,209231.0,88.6176,88.7716,88.4908,88.7625,209231.0
2020-11-24 15:30:00,97.99,98.39,97.99,98.32,939917.0,88.7625,89.1248,88.7625,89.0614,939917.0
2020-11-25 09:30:00,98.47,98.52,98.12,98.2,558372.0,89.1973,89.2426,88.8803,88.9527,558372.0
2020-11-25 10:00:00,98.19,98.27,97.94,98.18,304068.0,88.9437,89.0161,88.7172,88.9346,304068.0
2020-11-25 10:30:00,98.18,98.39,98.17,98.26,210349.0,88.9346,89.1248,88.9256,89.0071,210349.0
2020-11-25 11:00:00,98.25,98.39,98.16,98.34,151349.0,88.998,89.1248,88.9165,89.0795,151349.0
2020-11-25 11:30:00,98.34,98.54,98.32,98.38,202376.0,89.0795,89.2607,89.0614,89.1158,202376.0
2020-11-25 12:00:00,98.37,98.38,98.19,98.34,102146.0,89.1067,89.1158,88.9437,89.0795,102146.0
2020-11-25 12:30:00,98.34,98.5,98.29,98.5,124204.0,89.0795,89.2245,89.0343,89.2245,124204.0
2020-11-25 13:00:00,98.49,98.51,98.3,98.33,124541.0,89.2154,89.2335,89.0433,89.0705,124541.0
2020-11-25 13:30:00,98.31,98.37,98.18,98.23,98442.0,89.0524,89.1067,88.9346,88.9799,98442.0
2020-11-25 14:00:00,98.23,98.27,98.03,98.19,91913.0,88.9799,89.0161,88.7987,88.9437,91913.0
2020-11-25 14:30:00,98.2,98.25,98.14,98.22,96253.0,88.9527,88.998,88.8984,88.9708,96253.0
2020-11-25 15:00:00,98.21,98.42,98.18,98.34,161107.0,88.9618,89.152,88.9346,89.0795,161107.0
2020-11-25 15:30:00,98.34,98.39,98.18,98.19,399399.0,89.0795,89.1248,88.9346,88.9437,399399.0
2020-11-27 09:30:00,98.48,98.92,98.33,98.59,361756.0,89.2064,89.6049,89.0705,89.306,361756.0
2020-11-27 10:00:00,98.59,98.98,98.58,98.83,195371.0,89.306,89.6593,89.2969,89.5234,195371.0
2020-11-27 10:30:00,98.81,98.91,98.72,98.88,216967.0,89.5053,89.5959,89.4238,89.5687,216967.0
2020-11-27 11:00:00,98.88,98.89,98.46,98.48,154684.0,89.5687,89.5778,89.1882,89.2064,154684.0
2020-11-27 11:30:00,98.49,98.5,98.28,98.35,146849.0,89.2154,89.2245,89.0252,89.0886,146849.0
2020-11-27 12:00:00,98.37,98.48,98.3,98.41,130866.0,89.1067,89.2064,89.0433,89.143,130866.0
2020-11-27 12:30:00,98.41,98.78,98.4,98.66,227543.0,89.143,89.4781,89.1339,89.3694,227543.0
2020-11-30 09:30:00,98.2,98.29,97.26,97.47,502798.0,88.9527,89.0343,88.1012,88.2915,502798.0
2020-11-30 10:00:00,97.5,97.65,97.22,97.38,356631.0,88.3186,88.4545,88.065,88.2099,356631.0
2020-11-30 10:30:00,97.36,97.49,96.96,97.24,233987.0,88.1918,88.3096,87.8295,88.0831,233987.0
2020-11-30 11:00:00,97.24,97.59,97.19,97.25,160951.0,88.0831,88.4002,88.0378,88.0922,160951.0
2020-11-30 11:30:00,97.22,97.46,97.05,97.31,143131.0,88.065,88.2824,87.911,88.1465,143131.0
2020-11-30 12:00:00,97.31,97.53,97.21,97.48,86599.0,88.1465,88.3458,88.056,88.3005,86599.0
2020-11-30 12:30:00,97.48,97.69,97.43,97.65,107940.0,88.3005,88.4908,88.2552,88.4545,107940.0
2020-11-30 13:00:00,97.65,97.8,97.57,97.67,93520.0,88.4545,88.5904,88.3821,88.4726,93520.0
2020-11-30 13:30:00,97.67,97.83,97.62,97.62,102853.0,88.4726,88.6176,88.4273,88.4273,102853.0
2020-11-30 14:00:00,97.62,97.97,97.56,97.89,138248.0,88.4273,88.7444,88.373,88.6719,138248.0
2020-11-30 14:30:00,97.89,98.0,97.65,97.99,129967.0,88.6719,88.7716,88.4545,88.7625,129967.0
2020-11-30 15:00:00,98.0,98.03,97.73,97.77,151345.0,88.7716,88.7987,88.527,88.5632,151345.0
2020-11-30 15:30:00,97.77,98.1,97.71,98.05,587704.0,88.5632,88.8621,88.5089,88.8169,587704.0
2020-12-01 09:30:00,98.89,99.0,98.25,98.4,464213.0,89.5778,89.6774,88.998,89.1339,464213.0
2020-12-01 10:00:00,98.38,98.66,98.3,98.57,321483.0,89.1158,89.3694,89.0433,89.2879,321483.0
2020-12-01 10:30:00,98.56,98.81,98.45,98.76,217677.0,89.2788,89.5053,89.1792,89.46,217677.0
2020-12-01 11:00:00,98.76,98.93,98.61,98.72,184764.0,89.46,89.614,89.3241,89.4238,184764.0
2020-12-01 11:30:00,98.72,98.9,98.61,98.7,224686.0,89.4238,89.5868,89.3241,89.4056,224686.0
2020-12-01 12:00:00,98.68,98.86,98.65,98.79,283062.0,89.3875,89.5506,89.3604,89.4872,283062.0
2020-12-01 12:30:00,98.79,98.87,98.71,98.77,253821.0,89.4872,89.5596,89.4147,89.4691,253821.0
2020-12-01 13:00:00,98.77,98.84,98.71,98.83,154183.0,89.4691,89.5325,89.4147,89.5234,154183.0
2020-12-01 13:30:00,98.83,98.95,98.8,98.89,296865.0,89.5234,89.6321,89.4962,89.5778,296865.0
2020-12-01 14:00:00,98.89,99.18,98.82,99.18,305190.0,89.5778,89.8404,89.5143,89.8404,305190.0
2020-12-01 14:30:00,99.18,99.26,99.01,99.07,224510.0,89.8404,89.9129,89.6865,89.7408,224510.0
2020-12-01 15:00:00,99.06,99.09,98.76,98.92,167471.0,89.7317,89.7589,89.46,89.6049,167471.0
2020-12-01 15:30:00,98.91,98.94,98.71,98.81,357192.0,89.5959,89.623,89.4147,89.5053,357192.0
2020-12-02 09:30:00,98.45,98.8,98.21,98.68,494409.0,89.1792,89.4962,88.9618,89.3875,494409.0
2020-12-02 10:00:00,98.68,99.02,98.57,98.97,259714.0,89.3875,89.6955,89.2879,89.6502,259714.0
2020-12-02 10:30:00,98.98,99.01,98.72,98.85,174530.0,89.6593,89.6865,89.4238,89.5415,174530.0
2020-12-02 11:00:00,98.85,98.92,98.54,98.56,143832.0,89.5415,89.6049,89.2607,89.2788,143832.0
2020-12-02 11:30:00,98.56,98.71,98.49,98.66,106355.0,89.2788,89.4147,89.2154,89.3694,106355.0
2020-12-02 12:00:00,98.66,98.72,98.59,98.66,76322.0,89.3694,89.4238,89.306,89.3694,76322.0
2020-12-02 12:30:00,98.66,98.81,98.59,98.7,128217.0,89.3694,89.5053,89.306,89.4056,128217.0
2020-12-02 13:00:00,98.71,98.8,98.58,98.59,84579.0,89.4147,89.4962,89.2969,89.306,84579.0
2020-12-02 13:30:00,98.6,98.68,98.5,98.62,93398.0,89.3151,89.3875,89.2245,89.3332,93398.0
2020-12-02 14:00:00,98.65,98.77,98.55,98.75,101526.0,89.3604,89.4691,89.2698,89.4509,101526.0
2020-12-02 14:30:00,98.73,98.99,98.73,98.97,126324.0,89.4328,89.6683,89.4328,89.6502,126324.0
2020-12-02 15:00:00,98.97,98.98,98.75,98.78,136130.0,89.6502,89.6593,89.4509,89.4781,136130.0
2020-12-02 15:30:00,98.78,99.04,98.77,98.9,281481.0,89.4781,89.7136,89.4691,89.5868,281481.0
2020-12-03 09:30:00,99.02,99.94,98.96,99.82,788089.0,89.6955,90.5289,89.6412,90.4202,788089.0
2020-12-03 10:00:00,99.82,100.45,99.82,100.33,566128.0,90.4202,90.9908,90.4202,90.8821,566128.0
2020-12-03 10:30:00,100.34,100.79,100.17,100.62,359670.0,90.8912,91.2988,90.7372,91.1448,359670.0
2020-12-03 11:00:00,100.62,100.98,100.52,100.84,237562.0,91.1448,91.4709,91.0543,91.3441,237562.0
2020-12-03 11:30:00,100.84,100.96,100.8,100.95,195216.0,91.3441,91.4528,91.3079,91.4438,195216.0
2020-12-03 12:00:00,100.96,101.0,100.5,100.57,327954.0,91.4528,91.4891,91.0361,91.0995,327954.0
2020-12-03 12:30:00,100.57,100.75,100.52,100.73,168973.0,91.0995,91.2626,91.0543,91.2445,168973.0
2020-12-03 13:00:00,100.73,100.81,100.62,100.73,163020.0,91.2445,91.3169,91.1448,91.2445,163020.0
2020-12-03 13:30:00,100.73,100.76,100.22,100.25,295127.0,91.2445,91.2717,90.7825,90.8097,295127.0
2020-12-03 14:00:00,100.25,100.44,100.24,100.4,129006.0,90.8097,90.9818,90.8006,90.9456,129006.0
2020-12-03 14:30:00,100.39,100.52,100.36,100.42,222280.0,90.9365,91.0543,90.9093,90.9637,222280.0
2020-12-03 15:00:00,100.42,100.45,100.32,100.41,271585.0,90.9637,90.9908,90.8731,90.9546,271585.0
2020-12-03 15:30:00,100.42,100.43,99.89,100.13,553288.0,90.9637,90.9727,90.4836,90.701,553288.0
2020-12-04 09:30:00,101.4,102.55,101.07,102.53,1091180.0,91.8514,92.8931,91.5525,92.875,1091180.0
2020-12-04 10:00:00,102.53,102.55,101.86,101.93,519165.0,92.875,92.8931,92.2681,92.3315,519165.0
2020-12-04 10:30:00,101.92,102.22,101.88,101.92,493940.0,92.3224,92.5942,92.2862,92.3224,493940.0
2020-12-04 11:00:00,101.91,102.32,101.87,102.27,289575.0,92.3134,92.6848,92.2771,92.6395,289575.0
2020-12-04 11:30:00,102.28,102.56,102.26,102.52,228916.0,92.6485,92.9022,92.6304,92.8659,228916.0
2020-12-04 12:00:00,102.53,102.81,102.51,102.73,219560.0,92.875,93.1286,92.8569,93.0561,219560.0
2020-12-04 12:30:00,102.73,102.81,102.54,102.76,188299.0,93.0561,93.1286,92.884,93.0833,188299.0
2020-12-04 13:00:00,102.76,102.94,102.69,102.75,282001.0,93.0833,93.2464,93.0199,93.0743,282001.0
2020-12-04 13:30:00,102.75,102.9,102.66,102.86,208240.0,93.0743,93.2101,92.9927,93.1739,208240.0
2020-12-04 14:00:00,102.85,102.86,102.66,102.7,201915.0,93.1648,93.1739,92.9927,93.029,201915.0
2020-12-04 14:30:00,102.7,102.74,102.51,102.65,167566.0,93.029,93.0652,92.8569,92.9837,167566.0
2020-12-04 15:00:00,102.66,102.68,102.33,102.36,218338.0,92.9927,93.0109,92.6938,92.721,218338.0
2020-12-04 15:30:00,102.37,102.55,102.05,102.28,965629.0,92.73,92.8931,92.4402,92.6485,965629.0
2020-12-07 09:30:00,102.0,102.22,101.09,101.18,514960.0,92.3949,92.5942,91.5706,91.6521,514960.0
2020-12-07 10:00:00,101.19,101.54,101.11,101.39,199579.0,91.6612,91.9782,91.5887,91.8423,199579.0
2020-12-07 10:30:00,101.4,101.49,101.27,101.42,153410.0,91.8514,91.9329,91.7336,91.8695,153410.0
2020-12-07 11:00:00,101.4,101.54,101.33,101.47,119994.0,91.8514,91.9782,91.788,91.9148,119994.0
2020-12-07 11:30:00,101.46,101.5,101.06,101.19,127338.0,91.9057,91.942,91.5434,91.6612,127338.0
2020-12-07 12:00:00,101.18,101.2,101.01,101.06,124188.0,91.6521,91.6702,91.4981,91.5434,124188.0
2020-12-07 12:30:00,101.05,101.08,100.78,100.78,164863.0,91.5343,91.5615,91.2898,91.2898,164863.0
2020-12-07 13:00:00,100.79,100.98,100.77,100.87,148820.0,91.2988,91.4709,91.2807,91.3713,148820.0
2020-12-07 13:30:00,100.86,101.05,100.69,100.84,163784.0,91.3622,91.5343,91.2082,91.3441,163784.0
2020-12-07 14:00:00,100.83,100.96,100.72,100.92,114207.0,91.3351,91.4528,91.2354,91.4166,114207.0
2020-12-07 14:30:00,100.92,101.08,100.88,101.03,136688.0,91.4166,91.5615,91.3804,91.5162,136688.0
2020-12-07 15:00:00,101.04,101.06,100.91,100.99,124780.0,91.5253,91.5434,91.4075,91.48,124780.0
2020-12-07 15:30:00,101.0,101.46,100.95,101.42,466740.0,91.4891,91.9057,91.4438,91.8695,466740.0
2020-12-08 09:30:00,100.38,100.79,100.01,100.68,425821.0,90.9274,91.2988,90.5923,91.1992,425821.0
2020-12-08 10:00:00,100.66,100.89,100.42,100.5,230560.0,91.1811,91.3894,90.9637,91.0361,230560.0
2020-12-08 10:30:00,100.52,101.36,100.47,101.36,193068.0,91.0543,91.8152,91.009,91.8152,193068.0
2020-12-08 11:00:00,101.36,101.57,101.24,101.34,254702.0,91.8152,92.0054,91.7065,91.797,254702.0
2020-12-08 11:30:00,101.34,101.53,101.22,101.23,128699.0,91.797,91.9691,91.6883,91.6974,128699.0
2020-12-08 12:00:00,101.22,101.34,101.14,101.34,101584.0,91.6883,91.797,91.6159,91.797,101584.0
2020-12-08 12:30:00,101.33,101.42,101.23,101.23,118754.0,91.788,91.8695,91.6974,91.6974,118754.0
2020-12-08 13:00:00,101.24,101.37,101.2,101.37,88495.0,91.7065,91.8242,91.6702,91.8242,88495.0
2020-12-08 13:30:00,101.37,101.45,101.29,101.34,92536.0,91.8242,91.8967,91.7517,91.797,92536.0
2020-12-08 14:00:00,101.33,101.41,101.18,101.37,80836.0,91.788,91.8604,91.6521,91.8242,80836.0
2020-12-08 14:30:00,101.38,101.38,101.17,101.19,94598.0,91.8333,91.8333,91.643,91.6612,94598.0
2020-12-08 15:00:00,101.2,101.22,101.04,101.15,114160.0,91.6702,91.6883,91.5253,91.6249,114160.0
2020-12-08 15:30:00,101.14,101.34,101.05,101.2,390640.0,91.6159,91.797,91.5343,91.6702,390640.0
2020-12-09 09:30:00,101.91,102.21,101.47,101.73,509623.0,92.3134,92.5851,91.9148,92.1503,509623.0
2020-12-09 10:00:00,101.74,102.01,101.34,101.99,274408.0,92.1594,92.4039,91.797,92.3858,274408.0
2020-12-09 10:30:00,101.98,102.07,101.44,101.48,301347.0,92.3768,92.4583,91.8876,91.9239,301347.0
2020-12-09 11:00:00,101.47,101.57,101.24,101.36,163491.0,91.9148,92.0054,91.7065,91.8152,163491.0
2020-12-09 11:30:00,101.37,101.67,101.3,101.66,166042.0,91.8242,92.096,91.7608,92.0869,166042.0
2020-12-09 12:00:00,101.66,101.69,101.42,101.45,128067.0,92.0869,92.1141,91.8695,91.8967,128067.0
2020-12-09 12:30:00,101.46,101.47,101.05,101.2,239968.0,91.9057,91.9148,91.5343,91.6702,239968.0
2020-12-09 13:00:00,101.19,101.42,100.99,101.08,318393.0,91.6612,91.8695,91.48,91.5615,318393.0
2020-12-09 13:30:00,101.08,101.24,100.56,100.62,321229.0,91.5615,91.7065,91.0905,91.1448,321229.0
2020-12-09 14:00:00,100.63,100.8,100.48,100.75,279728.0,91.1539,91.3079,91.018,91.2626,279728.0
2020-12-09 14:30:00,100.75,100.83,100.46,100.72,309497.0,91.2626,91.3351,90.9999,91.2354,309497.0
2020-12-09 15:00:00,100.71,100.83,100.1,100.17,349340.0,91.2264,91.3351,90.6738,90.7372,349340.0
2020-12-09 15:30:00,100.16,100.76,100.12,100.34,667504.0,90.7282,91.2717,90.6919,90.8912,667504.0
2020-12-10 09:30:00,103.51,104.98,102.75,104.98,2058126.0,93.7627,95.0943,93.0743,95.0943,2058126.0
2020-12-10 10:00:00,104.99,105.2,104.73,104.84,1030206.0,95.1033,95.2936,94.8678,94.9675,1030206.0
2020-12-10 10:30:00,104.87,105.16,104.47,104.97,713557.0,94.9946,95.2573,94.6323,95.0852,713557.0
2020-12-10 11:00:00,104.99,105.11,104.5,104.51,622496.0,95.1033,95.212,94.6595,94.6685,622496.0
2020-12-10 11:30:00,104.52,104.79,104.29,104.51,457413.0,94.6776,94.9222,94.4692,94.6685,457413.0
2020-12-10 12:00:00,104.5,104.78,104.43,104.65,267797.0,94.6595,94.9131,94.5961,94.7953,267797.0
2020-12-10 12:30:00,104.65,105.58,104.64,105.46,1587948.0,94.7953,95.6378,94.7863,95.5291,1587948.0
2020-12-10 13:00:00,105.49,105.83,105.38,105.71,442830.0,95.5562,95.8642,95.4566,95.7555,442830.0
2020-12-10 13:30:00,105.71,105.98,105.61,105.76,341863.0,95.7555,96.0001,95.6649,95.8008,341863.0
2020-12-10 14:00:00,105.77,106.09,105.64,105.88,353241.0,95.8099,96.0997,95.6921,95.9095,353241.0
2020-12-10 14:30:00,105.87,106.08,105.82,105.97,284759.0,95.9005,96.0907,95.8552,95.991,284759.0
2020-12-10 15:00:00,105.95,105.99,105.62,105.69,446085.0,95.9729,96.0092,95.674,95.7374,446085.0
2020-12-10 15:30:00,105.69,105.9,105.38,105.38,1127787.0,95.7374,95.9276,95.4566,95.4566,1127787.0
2020-12-11 09:30:00,104.4,104.78,103.57,104.37,647864.0,94.5689,94.9131,93.817,94.5417,647864.0
2020-12-11 10:00:00,104.39,104.46,103.62,103.67,388277.0,94.5598,94.6232,93.8623,93.9076,388277.0
2020-12-11 10:30:00,103.68,103.74,103.07,103.13,381385.0,93.9167,93.971,93.3641,93.4185,381385.0
2020-12-11 11:00:00,103.15,103.4,102.87,102.92,198769.0,93.4366,93.6631,93.183,93.2283,198769.0
2020-12-11 11:30:00,102.92,103.07,102.6,102.87,427694.0,93.2283,93.3641,92.9384,93.183,427694.0
2020-12-11 12:00:00,102.88,102.94,102.33,102.69,342643.0,93.192,93.2464,92.6938,93.0199,342643.0
2020-12-11 12:30:00,102.69,102.95,102.65,102.91,192986.0,93.0199,93.2554,92.9837,93.2192,192986.0
2020-12-11 13:00:00,102.91,103.09,102.84,102.93,166695.0,93.2192,93.3822,93.1558,93.2373,166695.0
2020-12-11 13:30:00,102.95,103.31,102.87,103.13,176723.0,93.2554,93.5815,93.183,93.4185,176723.0
2020-12-11 14:00:00,103.13,103.19,102.95,103.0,165664.0,93.4185,93.4728,93.2554,93.3007,165664.0
2020-12-11 14:30:00,102.99,103.14,102.95,102.96,167583.0,93.2917,93.4275,93.2554,93.2645,167583.0
2020-12-11 15:00:00,102.96,103.05,102.77,102.93,167286.0,93.2645,93.346,93.0924,93.2373,167286.0
2020-12-11 15:30:00,102.93,103.02,102.78,103.0,774765.0,93.2373,93.3188,93.1014,93.3007,774765.0
2020-12-14 09:30:00,103.85,104.18,103.61,103.86,475897.0,94.0707,94.3696,93.8533,94.0797,475897.0
2020-12-14 10:00:00,103.86,104.5,103.83,104.42,297517.0,94.0797,94.6595,94.0526,94.587,297517.0
2020-12-14 10:30:00,104.42,104.71,103.83,103.84,267458.0,94.587,94.8497,94.0526,94.0616,267458.0
2020-12-14 11:00:00,103.86,104.01,103.54,103.87,189739.0,94.0797,94.2156,93.7899,94.0888,189739.0
2020-12-14 11:30:00,103.85,103.93,103.67,103.81,133265.0,94.0707,94.1431,93.9076,94.0344,133265.0
2020-12-14 12:00:00,103.84,103.87,103.6,103.72,128544.0,94.0616,94.0888,93.8442,93.9529,128544.0
2020-12-14 12:30:00,103.72,103.72,103.47,103.52,138764.0,93.9529,93.9529,93.7265,93.7718,138764.0
2020-12-14 13:00:00,103.52,103.73,103.46,103.64,105934.0,93.7718,93.962,93.7174,93.8805,105934.0
2020-12-14 13:30:00,103.65,103.95,103.64,103.88,95849.0,93.8895,94.1613,93.8805,94.0979,95849.0
2020-12-14 14:00:00,103.9,103.92,103.63,103.69,120767.0,94.116,94.1341,93.8714,93.9257,120767.0
2020-12-14 14:30:00,103.66,103.84,103.41,103.77,165412.0,93.8986,94.0616,93.6721,93.9982,165412.0
2020-12-14 15:00:00,103.75,103.86,103.65,103.77,188522.0,93.9801,94.0797,93.8895,93.9982,188522.0
2020-12-14 15:30:00,103.76,103.8,103.25,103.31,506992.0,93.9892,94.0254,93.5272,93.5815,506992.0
2020-12-15 09:30:00,104.26,104.48,103.78,103.95,319130.0,94.4421,94.6414,94.0073,94.1613,319130.0
2020-12-15 10:00:00,103.97,104.48,103.87,104.36,223451.0,94.1794,94.6414,94.0888,94.5327,223451.0
2020-12-15 10:30:00,104.37,104.37,103.9,103.98,154981.0,94.5417,94.5417,94.116,94.1884,154981.0
2020-12-15 11:00:00,103.99,104.07,103.78,103.83,133314.0,94.1975,94.27,94.0073,94.0526,133314.0
2020-12-15 11:30:00,103.83,104.17,103.78,103.97,170316.0,94.0526,94.3605,94.0073,94.1794,170316.0
2020-12-15 12:00:00,103.99,104.45,103.93,104.36,172761.0,94.1975,94.6142,94.1431,94.5327,172761.0
2020-12-15 12:30:00,104.36,104.64,104.35,104.47,158923.0,94.5327,94.7863,94.5236,94.6323,158923.0
2020-12-15 13:00:00,104.47,104.61,104.42,104.44,126540.0,94.6323,94.7591,94.587,94.6051,126540.0
2020-12-15 13:30:00,104.44,104.86,104.41,104.69,161156.0,94.6051,94.9856,94.5779,94.8316,161156.0
2020-12-15 14:00:00,104.68,104.68,104.5,104.56,188379.0,94.8225,94.8225,94.6595,94.7138,188379.0
2020-12-15 14:30:00,104.57,104.6,104.46,104.52,141658.0,94.7229,94.7501,94.6232,94.6776,141658.0
2020-12-15 15:00:00,104.53,104.66,104.28,104.34,162620.0,94.6866,94.8044,94.4602,94.5145,162620.0
2020-12-15 15:30:00,104.35,104.36,104.03,104.19,469361.0,94.5236,94.5327,94.2337,94.3787,469361.0
2020-12-16 09:30:00,104.18,104.49,103.78,104.3,651375.0,94.3696,94.6504,94.0073,94.4783,651375.0
2020-12-16 10:00:00,104.31,104.8,104.0,104.54,584268.0,94.4874,94.9312,94.2066,94.6957,584268.0
2020-12-16 10:30:00,104.56,104.64,103.72,103.92,383875.0,94.7138,94.7863,93.9529,94.1341,383875.0
2020-12-16 11:00:00,103.92,104.02,103.56,103.92,312904.0,94.1341,94.2247,93.808,94.1341,312904.0
2020-12-16 11:30:00,103.92,103.97,103.73,103.91,121019.0,94.1341,94.1794,93.962,94.125,121019.0
2020-12-16 12:00:00,103.91,103.93,103.51,103.52,86719.0,94.125,94.1431,93.7627,93.7718,86719.0
2020-12-16 12:30:00,103.53,103.53,103.19,103.31,207178.0,93.7808,93.7808,93.4728,93.5815,207178.0
2020-12-16 13:00:00,103.31,103.33,103.13,103.14,177507.0,93.5815,93.5996,93.4185,93.4275,177507.0
2020-12-16 13:30:00,103.14,103.24,102.97,103.02,211361.0,93.4275,93.5181,93.2735,93.3188,211361.0
2020-12-16 14:00:00,103.03,103.1,102.72,102.88,229474.0,93.3279,93.3913,93.0471,93.192,229474.0
2020-12-16 14:30:00,102.87,103.27,102.85,103.25,299974.0,93.183,93.5453,93.1648,93.5272,299974.0
2020-12-16 15:00:00,103.25,103.25,102.91,103.05,366555.0,93.5272,93.5272,93.2192,93.346,366555.0
2020-12-16 15:30:00,103.05,103.36,103.05,103.27,582574.0,93.346,93.6268,93.346,93.5453,582574.0
2020-12-17 09:30:00,103.56,104.04,102.88,103.0,384702.0,93.808,94.2428,93.192,93.3007,384702.0
2020-12-17 10:00:00,103.0,103.28,102.74,102.86,249896.0,93.3007,93.5544,93.0652,93.1739,249896.0
2020-12-17 10:30:00,102.84,103.16,102.61,103.1,190224.0,93.1558,93.4457,92.9474,93.3913,190224.0
2020-12-17 11:00:00,103.12,103.34,103.02,103.33,100742.0,93.4094,93.6087,93.3188,93.5996,100742.0
2020-12-17 11:30:00,103.34,103.41,103.02,103.18,91940.0,93.6087,93.6721,93.3188,93.4638,91940.0
2020-12-17 12:00:00,103.2,103.31,102.91,102.91,115727.0,93.4819,93.5815,93.2192,93.2192,115727.0
2020-12-17 12:30:00,102.91,103.08,102.79,103.08,136287.0,93.2192,93.3732,93.1105,93.3732,136287.0
2020-12-17 13:00:00,103.08,103.09,102.89,103.01,87481.0,93.3732,93.3822,93.2011,93.3098,87481.0
2020-12-17 13:30:00,103.01,103.01,102.87,102.95,93859.0,93.3098,93.3098,93.183,93.2554,93859.0
2020-12-17 14:00:00,102.94,103.19,102.87,103.1,150018.0,93.2464,93.4728,93.183,93.3913,150018.0
2020-12-17 14:30:00,103.1,103.15,102.92,102.94,196483.0,93.3913,93.4366,93.2283,93.2464,196483.0
2020-12-17 15:00:00,102.94,102.97,102.76,102.77,226761.0,93.2464,93.2735,93.0833,93.0924,226761.0
2020-12-17 15:30:00,102.77,103.23,102.71,103.21,524304.0,93.0924,93.5091,93.038,93.4909,524304.0
2020-12-18 09:30:00,103.3,104.01,103.21,103.69,1515914.0,93.5725,94.2156,93.4909,93.9257,1515914.0
2020-12-18 10:00:00,103.68,104.11,103.47,103.86,259657.0,93.9167,94.3062,93.7265,94.0797,259657.0
2020-12-18 10:30:00,103.88,103.98,103.61,103.65,111949.0,94.0979,94.1884,93.8533,93.8895,111949.0
2020-12-18 11:00:00,103.66,103.67,103.07,103.07,124664.0,93.8986,93.9076,93.3641,93.3641,124664.0
2020-12-18 11:30:00,103.07,103.11,102.95,103.07,113677.0,93.3641,93.4004,93.2554,93.3641,113677.0
2020-12-18 12:00:00,103.06,103.37,102.97,103.3,121445.0,93.3551,93.6359,93.2735,93.5725,121445.0
2020-12-18 12:30:00,103.31,103.44,103.26,103.37,91310.0,93.5815,93.6993,93.5362,93.6359,91310.0
2020-12-18 13:00:00,103.36,103.41,103.25,103.37,92718.0,93.6268,93.6721,93.5272,93.6359,92718.0
2020-12-18 13:30:00,103.37,103.38,103.17,103.31,93691.0,93.6359,93.6449,93.4547,93.5815,93691.0
2020-12-18 14:00:00,103.33,103.33,103.09,103.13,117858.0,93.5996,93.5996,93.3822,93.4185,117858.0
2020-12-18 14:30:00,103.13,103.27,103.03,103.08,170063.0,93.4185,93.5453,93.3279,93.3732,170063.0
2020-12-18 15:00:00,103.08,103.17,103.0,103.14,174658.0,93.3732,93.4547,93.3007,93.4275,174658.0
2020-12-18 15:30:00,103.14,103.68,103.04,103.26,1019385.0,93.4275,93.9167,93.337,93.5362,1019385.0
2020-12-21 09:30:00,101.22,101.66,101.0,101.06,516914.0,91.6883,92.0869,91.4891,91.5434,516914.0
2020-12-21 10:00:00,101.07,101.12,100.02,100.28,531298.0,91.5525,91.5978,90.6013,90.8369,531298.0
2020-12-21 10:30:00,100.26,100.75,100.17,100.58,344165.0,90.8187,91.2626,90.7372,91.1086,344165.0
2020-12-21 11:00:00,100.59,101.53,100.52,101.48,284802.0,91.1177,91.9691,91.0543,91.9239,284802.0
2020-12-21 11:30:00,101.48,102.06,101.48,101.97,267409.0,91.9239,92.4492,91.9239,92.3677,267409.0
2020-12-21 12:00:00,101.97,102.5,101.88,102.45,205084.0,92.3677,92.8478,92.2862,92.8025,205084.0
2020-12-21 12:30:00,102.45,102.65,102.35,102.63,169406.0,92.8025,92.9837,92.7119,92.9656,169406.0
2020-12-21 13:00:00,102.61,102.78,102.46,102.78,143574.0,92.9474,93.1014,92.8116,93.1014,143574.0
2020-12-21 13:30:00,102.78,102.98,102.66,102.89,198500.0,93.1014,93.2826,92.9927,93.2011,198500.0
2020-12-21 14:00:00,102.9,103.06,102.77,102.92,181544.0,93.2101,93.3551,93.0924,93.2283,181544.0
2020-12-21 14:30:00,102.91,103.15,102.87,102.95,182670.0,93.2192,93.4366,93.183,93.2554,182670.0
2020-12-21 15:00:00,102.96,103.11,102.77,102.83,319583.0,93.2645,93.4004,93.0924,93.1467,319583.0
2020-12-21 15:30:00,102.82,102.98,102.58,102.94,476324.0,93.1377,93.2826,92.9203,93.2464,476324.0
2020-12-22 09:30:00,102.22,102.43,101.89,102.04,445082.0,92.5942,92.7844,92.2952,92.4311,445082.0
2020-12-22 10:00:00,102.02,102.4,101.91,102.36,194824.0,92.413,92.7572,92.3134,92.721,194824.0
2020-12-22 10:30:00,102.34,102.39,102.0,102.14,162437.0,92.7029,92.7482,92.3949,92.5217,162437.0
2020-12-22 11:00:00,102.15,102.66,102.07,102.63,119949.0,92.5308,92.9927,92.4583,92.9656,119949.0
2020-12-22 11:30:00,102.65,102.65,102.14,102.42,164929.0,92.9837,92.9837,92.5217,92.7753,164929.0
2020-12-22 12:00:00,102.42,102.72,102.39,102.71,149641.0,92.7753,93.0471,92.7482,93.038,149641.0
2020-12-22 12:30:00,102.71,102.98,102.7,102.98,96716.0,93.038,93.2826,93.029,93.2826,96716.0
2020-12-22 13:00:00,102.98,103.0,102.89,102.98,79238.0,93.2826,93.3007,93.2011,93.2826,79238.0
2020-12-22 13:30:00,102.98,103.17,102.97,103.02,122875.0,93.2826,93.4547,93.2735,93.3188,122875.0
2020-12-22 14:00:00,103.02,103.07,102.77,102.97,153849.0,93.3188,93.3641,93.0924,93.2735,153849.0
2020-12-22 14:30:00,102.97,102.97,102.72,102.9,102874.0,93.2735,93.2735,93.0471,93.2101,102874.0
2020-12-22 15:00:00,102.89,102.92,102.7,102.77,140638.0,93.2011,93.2283,93.029,93.0924,140638.0
2020-12-22 15:30:00,102.77,102.82,102.18,102.4,631012.0,93.0924,93.1377,92.5579,92.7572,631012.0
2020-12-23 09:30:00,102.3,102.66,102.02,102.22,266991.0,92.6666,92.9927,92.413,92.5942,266991.0
2020-12-23 10:00:00,102.25,102.5,102.06,102.06,166328.0,92.6213,92.8478,92.4492,92.4492,166328.0
2020-12-23 10:30:00,102.07,102.45,102.04,102.44,107842.0,92.4583,92.8025,92.4311,92.7935,107842.0
2020-12-23 11:00:00,102.42,102.69,102.41,102.56,126524.0,92.7753,93.0199,92.7663,92.9022,126524.0
2020-12-23 11:30:00,102.56,102.6,102.35,102.5,77941.0,92.9022,92.9384,92.7119,92.8478,77941.0
2020-12-23 12:00:00,102.51,102.52,102.25,102.39,76627.0,92.8569,92.8659,92.6213,92.7482,76627.0
2020-12-23 12:30:00,102.39,102.54,102.35,102.41,103624.0,92.7482,92.884,92.7119,92.7663,103624.0
2020-12-23 13:00:00,102.39,102.52,102.36,102.46,73662.0,92.7482,92.8659,92.721,92.8116,73662.0
2020-12-23 13:30:00,102.45,102.69,102.43,102.5,67748.0,92.8025,93.0199,92.7844,92.8478,67748.0
2020-12-23 14:00:00,102.5,102.53,102.28,102.33,68244.0,92.8478,92.875,92.6485,92.6938,68244.0
2020-12-23 14:30:00,102.34,102.4,102.12,102.15,111969.0,92.7029,92.7572,92.5036,92.5308,111969.0
2020-12-23 15:00:00,102.14,102.19,102.01,102.04,171418.0,92.5217,92.567,92.4039,92.4311,171418.0
2020-12-23 15:30:00,102.04,102.46,101.96,102.02,638304.0,92.4311,92.8116,92.3587,92.413,638304.0
2020-12-24 09:30:00,102.3,102.36,101.9,101.98,189534.0,92.6666,92.721,92.3043,92.3768,189534.0
2020-12-24 10:00:00,101.98,102.02,101.91,101.92,203582.0,92.3768,92.413,92.3134,92.3224,203582.0
2020-12-24 10:30:00,101.92,102.01,101.71,101.96,122331.0,92.3224,92.4039,92.1322,92.3587,122331.0
2020-12-24 11:00:00,101.95,102.02,101.7,101.75,117182.0,92.3496,92.413,92.1231,92.1684,117182.0
2020-12-24 11:30:00,101.75,101.91,101.68,101.91,108794.0,92.1684,92.3134,92.105,92.3134,108794.0
2020-12-24 12:00:00,101.9,102.04,101.85,102.02,116494.0,92.3043,92.4311,92.259,92.413,116494.0
2020-12-24 12:30:00,102.01,102.16,101.93,101.97,578148.0,92.4039,92.5398,92.3315,92.3677,578148.0
2020-12-28 09:30:00,102.75,102.93,102.31,102.51,489785.0,93.0743,93.2373,92.6757,92.8569,489785.0
2020-12-28 10:00:00,102.51,103.61,102.49,103.47,304613.0,92.8569,93.8533,92.8387,93.7265,304613.0
2020-12-28 10:30:00,103.5,104.03,103.48,103.87,249438.0,93.7536,94.2337,93.7355,94.0888,249438.0
2020-12-28 11:00:00,103.89,103.89,103.63,103.75,192186.0,94.1069,94.1069,93.8714,93.9801,192186.0
2020-12-28 11:30:00,103.74,103.77,103.55,103.57,192047.0,93.971,93.9982,93.7989,93.817,192047.0
2020-12-28 12:00:00,103.57,103.75,103.5,103.73,206708.0,93.817,93.9801,93.7536,93.962,206708.0
2020-12-28 12:30:00,103.74,103.91,103.64,103.74,178719.0,93.971,94.125,93.8805,93.971,178719.0
2020-12-28 13:00:00,103.72,103.98,103.72,103.82,137474.0,93.9529,94.1884,93.9529,94.0435,137474.0
2020-12-28 13:30:00,103.83,103.96,103.72,103.95,167317.0,94.0526,94.1703,93.9529,94.1613,167317.0
2020-12-28 14:00:00,103.94,104.06,103.89,103.94,162665.0,94.1522,94.2609,94.1069,94.1522,162665.0
2020-12-28 14:30:00,103.94,104.11,103.87,104.05,209478.0,94.1522,94.3062,94.0888,94.2518,209478.0
2020-12-28 15:00:00,104.06,104.36,104.02,104.29,291367.0,94.2609,94.5327,94.2247,94.4692,291367.0
2020-12-28 15:30:00,104.29,104.38,104.12,104.36,649776.0,94.4692,94.5508,94.3153,94.5327,649776.0
2020-12-29 09:30:00,104.89,105.78,104.73,105.34,613643.0,95.0127,95.8189,94.8678,95.4204,613643.0
2020-12-29 10:00:00,105.34,105.37,104.51,104.74,257780.0,95.4204,95.4475,94.6685,94.8769,257780.0
2020-12-29 10:30:00,104.77,104.93,104.64,104.93,126439.0,94.904,95.049,94.7863,95.049,126439.0
2020-12-29 11:00:00,104.93,104.97,104.47,104.81,145409.0,95.049,95.0852,94.6323,94.9403,145409.0
2020-12-29 11:30:00,104.83,105.11,104.77,105.09,106520.0,94.9584,95.212,94.904,95.1939,106520.0
2020-12-29 12:00:00,105.08,105.28,105.05,105.27,121672.0,95.1849,95.366,95.1577,95.357,121672.0
2020-12-29 12:30:00,105.27,105.27,104.91,105.24,167943.0,95.357,95.357,95.0309,95.3298,167943.0
2020-12-29 13:00:00,105.23,105.47,105.08,105.45,169013.0,95.3207,95.5381,95.1849,95.52,169013.0
2020-12-29 13:30:00,105.45,105.68,105.34,105.62,196190.0,95.52,95.7284,95.4204,95.674,196190.0
2020-12-29 14:00:00,105.62,105.7,105.24,105.32,167009.0,95.674,95.7465,95.3298,95.4023,167009.0
2020-12-29 14:30:00,105.31,105.59,105.3,105.43,150027.0,95.3932,95.6468,95.3841,95.5019,150027.0
2020-12-29 15:00:00,105.42,105.55,105.28,105.48,188447.0,95.4928,95.6106,95.366,95.5472,188447.0
2020-12-29 15:30:00,105.48,105.7,105.28,105.62,721946.0,95.5472,95.7465,95.366,95.674,721946.0
2020-12-30 09:30:00,105.99,106.38,105.78,106.16,336232.0,96.0092,96.3624,95.8189,96.1632,336232.0
2020-12-30 10:00:00,106.17,106.45,106.11,106.31,190277.0,96.1722,96.4258,96.1179,96.299,190277.0
2020-12-30 10:30:00,106.32,106.36,105.93,106.24,175807.0,96.3081,96.3443,95.9548,96.2356,175807.0
2020-12-30 11:00:00,106.24,106.31,106.08,106.09,122508.0,96.2356,96.299,96.0907,96.0997,122508.0
2020-12-30 11:30:00,106.1,106.25,106.01,106.14,96776.0,96.1088,96.2447,96.0273,96.145,96776.0
2020-12-30 12:00:00,106.14,106.45,106.07,106.36,132231.0,96.145,96.4258,96.0816,96.3443,132231.0
2020-12-30 12:30:00,106.36,106.47,106.31,106.46,114677.0,96.3443,96.444,96.299,96.4349,114677.0
2020-12-30 13:00:00,106.48,106.62,106.33,106.35,123775.0,96.453,96.5798,96.3171,96.3353,123775.0
2020-12-30 13:30:00,106.34,106.52,106.34,106.4,103914.0,96.3262,96.4893,96.3262,96.3806,103914.0
2020-12-30 14:00:00,106.39,106.5,106.28,106.28,100470.0,96.3715,96.4711,96.2719,96.2719,100470.0
2020-12-30 14:30:00,106.31,106.33,106.06,106.13,104189.0,96.299,96.3171,96.0726,96.136,104189.0
2020-12-30 15:00:00,106.14,106.17,106.01,106.07,123292.0,96.145,96.1722,96.0273,96.0816,123292.0
2020-12-30 15:30:00,106.08,106.32,105.91,105.96,637012.0,96.0907,96.3081,95.9367,95.982,637012.0
2020-12-31 09:30:00,106.0,106.67,105.61,106.63,288898.0,96.0182,96.6251,95.6649,96.5889,288898.0
2020-12-31 10:00:00,106.63,106.7,106.44,106.56,171248.0,96.5889,96.6523,96.4168,96.5255,171248.0
2020-12-31 10:30:00,106.57,106.67,106.3,106.36,119415.0,96.5345,96.6251,96.29,96.3443,119415.0
2020-12-31 11:00:00,106.36,106.45,106.03,106.05,101188.0,96.3443,96.4258,96.0454,96.0635,101188.0
2020-12-31 11:30:00,106.04,106.14,105.98,106.14,117221.0,96.0545,96.145,96.0001,96.145,117221.0
2020-12-31 12:00:00,106.15,106.46,106.08,106.45,88856.0,96.1541,96.4349,96.0907,96.4258,88856.0
2020-12-31 12:30:00,106.46,106.65,106.39,106.63,90418.0,96.4349,96.607,96.3715,96.5889,90418.0
2020-12-31 13:00:00,106.64,106.67,106.54,106.65,90517.0,96.598,96.6251,96.5074,96.607,90517.0
2020-12-31 13:30:00,106.65,106.68,106.54,106.58,83577.0,96.607,96.6342,96.5074,96.5436,83577.0
2020-12-31 14:00:00,106.58,106.86,106.5,106.85,124166.0,96.5436,96.7972,96.4711,96.7882,124166.0
2020-12-31 14:30:00,106.84,106.97,106.83,106.86,136098.0,96.7791,96.8969,96.7701,96.7972,136098.0
2020-12-31 15:00:00,106.86,107.07,106.85,107.05,205202.0,96.7972,96.9875,96.7882,96.9693,205202.0
2020-12-31 15:30:00,107.05,107.14,106.95,106.99,529582.0,96.9693,97.0509,96.8788,96.915,529582.0
2021-01-04 09:30:00,107.66,107.75,105.41,105.54,678234.0,97.5219,97.6034,95.4838,95.6015,678234.0
2021-01-04 10:00:00,105.6,105.6,104.13,104.27,396320.0,95.6559,95.6559,94.3243,94.4511,396320.0
2021-01-04 10:30:00,104.26,104.31,103.26,103.37,414650.0,94.4421,94.4874,93.5362,93.6359,414650.0
2021-01-04 11:00:00,103.36,103.52,102.77,103.21,363742.0,93.6268,93.7718,93.0924,93.4909,363742.0
2021-01-04 11:30:00,103.21,103.33,102.54,102.57,266897.0,93.4909,93.5996,92.884,92.9112,266897.0
2021-01-04 12:00:00,102.55,102.73,102.14,102.64,318960.0,92.8931,93.0561,92.5217,92.9746,318960.0
2021-01-04 12:30:00,102.59,103.09,102.47,102.98,328320.0,92.9293,93.3822,92.8206,93.2826,328320.0
2021-01-04 13:00:00,102.96,103.57,102.78,103.56,285268.0,93.2645,93.817,93.1014,93.808,285268.0
2021-01-04 13:30:00,103.55,103.76,103.42,103.59,219309.0,93.7989,93.9892,93.6812,93.8352,219309.0
2021-01-04 14:00:00,103.59,103.6,103.18,103.38,199471.0,93.8352,93.8442,93.4638,93.6449,199471.0
2021-01-04 14:30:00,103.36,103.4,102.87,103.38,175203.0,93.6268,93.6631,93.183,93.6449,175203.0
2021-01-04 15:00:00,103.35,103.46,102.97,103.04,245813.0,93.6178,93.7174,93.2735,93.337,245813.0
2021-01-04 15:30:00,103.03,103.32,102.87,103.07,706173.0,93.3279,93.5906,93.183,93.3641,706173.0
2021-01-05 09:30:00,102.97,104.18,102.8,103.97,505618.0,93.2735,94.3696,93.1196,94.1794,505618.0
2021-01-05 10:00:00,103.98,104.26,103.34,103.4,265612.0,94.1884,94.4421,93.6087,93.6631,265612.0
2021-01-05 10:30:00,103.4,103.59,102.96,103.19,443427.0,93.6631,93.8352,93.2645,93.4728,443427.0
2021-01-05 11:00:00,103.21,103.45,102.98,103.34,206062.0,93.4909,93.7083,93.2826,93.6087,206062.0
2021-01-05 11:30:00,103.34,103.65,103.17,103.17,312487.0,93.6087,93.8895,93.4547,93.4547,312487.0
2021-01-05 12:00:00,103.17,103.54,103.1,103.16,159613.0,93.4547,93.7899,93.3913,93.4457,159613.0
2021-01-05 12:30:00,103.17,103.32,103.04,103.22,133792.0,93.4547,93.5906,93.337,93.5,133792.0
2021-01-05 13:00:00,103.21,103.35,103.18,103.19,79828.0,93.4909,93.6178,93.4638,93.4728,79828.0
2021-01-05 13:30:00,103.2,103.3,103.16,103.27,92494.0,93.4819,93.5725,93.4457,93.5453,92494.0
2021-01-05 14:00:00,103.27,103.66,103.24,103.63,161610.0,93.5453,93.8986,93.5181,93.8714,161610.0
2021-01-05 14:30:00,103.64,103.75,103.46,103.47,153614.0,93.8805,93.9801,93.7174,93.7265,153614.0
2021-01-05 15:00:00,103.48,103.69,103.28,103.3,165970.0,93.7355,93.9257,93.5544,93.5725,165970.0
2021-01-05 15:30:00,103.3,103.61,103.17,103.44,591753.0,93.5725,93.8533,93.4547,93.6993,591753.0
2021-01-06 09:30:00,102.98,103.89,102.9,103.76,410709.0,93.2826,94.1069,93.2101,93.9892,410709.0
2021-01-06 10:00:00,103.76,104.03,103.7,103.98,207144.0,93.9892,94.2337,93.9348,94.1884,207144.0
2021-01-06 10:30:00,103.97,104.31,103.81,104.13,208678.0,94.1794,94.4874,94.0344,94.3243,208678.0
2021-01-06 11:00:00,104.12,104.48,104.11,104.48,172895.0,94.3153,94.6414,94.3062,94.6414,172895.0
2021-01-06 11:30:00,104.49,104.69,104.43,104.65,172778.0,94.6504,94.8316,94.5961,94.7953,172778.0
2021-01-06 12:00:00,104.64,104.97,104.54,104.71,182663.0,94.7863,95.0852,94.6957,94.8497,182663.0
2021-01-06 12:30:00,104.7,104.98,104.65,104.97,109003.0,94.8406,95.0943,94.7953,95.0852,109003.0
2021-01-06 13:00:00,104.98,105.16,104.82,104.98,252921.0,95.0943,95.2573,94.9493,95.0943,252921.0
2021-01-06 13:30:00,104.98,105.21,104.88,104.91,130229.0,95.0943,95.3026,95.0037,95.0309,130229.0
2021-01-06 14:00:00,104.92,104.98,104.25,104.28,114165.0,95.0399,95.0943,94.433,94.4602,114165.0
2021-01-06 14:30:00,104.28,104.59,103.97,104.24,225454.0,94.4602,94.741,94.1794,94.424,225454.0
2021-01-06 15:00:00,104.23,104.31,103.7,104.08,199093.0,94.4149,94.4874,93.9348,94.279,199093.0
2021-01-06 15:30:00,104.09,104.37,103.92,104.19,518621.0,94.2881,94.5417,94.1341,94.3787,518621.0
2021-01-07 09:30:00,104.5,104.64,102.95,103.28,517388.0,94.6595,94.7863,93.2554,93.5544,517388.0
2021-01-07 10:00:00,103.33,103.93,103.14,103.8,292310.0,93.5996,94.1431,93.4275,94.0254,292310.0
2021-01-07 10:30:00,103.81,104.08,103.48,103.99,234978.0,94.0344,94.279,93.7355,94.1975,234978.0
2021-01-07 11:00:00,104.01,104.14,103.35,103.52,186854.0,94.2156,94.3334,93.6178,93.7718,186854.0
2021-01-07 11:30:00,103.56,103.86,103.52,103.62,108714.0,93.808,94.0797,93.7718,93.8623,108714.0
2021-01-07 12:00:00,103.61,103.68,103.21,103.48,155547.0,93.8533,93.9167,93.4909,93.7355,155547.0
2021-01-07 12:30:00,103.48,103.57,103.24,103.43,162575.0,93.7355,93.817,93.5181,93.6902,162575.0
2021-01-07 13:00:00,103.43,103.68,103.39,103.5,121346.0,93.6902,93.9167,93.654,93.7536,121346.0
2021-01-07 13:30:00,103.5,103.65,103.5,103.62,110289.0,93.7536,93.8895,93.7536,93.8623,110289.0
2021-01-07 14:00:00,103.63,103.72,103.54,103.69,112947.0,93.8714,93.9529,93.7899,93.9257,112947.0
2021-01-07 14:30:00,103.7,103.81,103.64,103.77,130825.0,93.9348,94.0344,93.8805,93.9982,130825.0
2021-01-07 15:00:00,103.78,103.88,103.51,103.51,198492.0,94.0073,94.0979,93.7627,93.7627,198492.0
2021-01-07 15:30:00,103.53,103.6,103.31,103.32,582615.0,93.7808,93.8442,93.5815,93.5906,582615.0
2021-01-08 09:30:00,103.86,104.75,103.42,104.17,473390.0,94.0797,94.8859,93.6812,94.3605,473390.0
2021-01-08 10:00:00,104.2,104.44,103.88,104.03,232838.0,94.3877,94.6051,94.0979,94.2337,232838.0
2021-01-08 10:30:00,104.03,104.52,104.0,104.32,202404.0,94.2337,94.6776,94.2066,94.4964,202404.0
2021-01-08 11:00:00,104.33,104.45,103.73,103.94,215650.0,94.5055,94.6142,93.962,94.1522,215650.0
2021-01-08 11:30:00,103.95,103.95,103.68,103.81,143048.0,94.1613,94.1613,93.9167,94.0344,143048.0
2021-01-08 12:00:00,103.82,104.2,103.69,104.12,129029.0,94.0435,94.3877,93.9257,94.3153,129029.0
2021-01-08 12:30:00,104.11,104.59,104.1,104.52,205433.0,94.3062,94.741,94.2971,94.6776,205433.0
2021-01-08 13:00:00,104.52,104.55,103.82,104.2,229371.0,94.6776,94.7048,94.0435,94.3877,229371.0
2021-01-08 13:30:00,104.2,104.52,104.03,104.49,187983.0,94.3877,94.6776,94.2337,94.6504,187983.0
2021-01-08 14:00:00,104.47,105.02,104.46,104.96,279810.0,94.6323,95.1305,94.6232,95.0762,279810.0
2021-01-08 14:30:00,104.95,105.14,104.66,104.96,245438.0,95.0671,95.2392,94.8044,95.0762,245438.0
2021-01-08 15:00:00,104.97,105.38,104.95,105.33,193500.0,95.0852,95.4566,95.0671,95.4113,193500.0
2021-01-08 15:30:00,105.33,105.76,105.26,105.68,685704.0,95.4113,95.8008,95.3479,95.7284,685704.0
2021-01-11 09:30:00,105.08,105.64,104.37,104.7,444289.0,95.1849,95.6921,94.5417,94.8406,444289.0
2021-01-11 10:00:00,104.7,105.13,104.63,105.06,185519.0,94.8406,95.2301,94.7772,95.1667,185519.0
2021-01-11 10:30:00,105.06,105.08,104.49,104.71,149287.0,95.1667,95.1849,94.6504,94.8497,149287.0
2021-01-11 11:00:00,104.7,105.32,104.66,105.3,219368.0,94.8406,95.4023,94.8044,95.3841,219368.0
2021-01-11 11:30:00,105.3,105.35,105.05,105.17,110417.0,95.3841,95.4294,95.1577,95.2664,110417.0
2021-01-11 12:00:00,105.16,105.18,104.66,104.85,133656.0,95.2573,95.2754,94.8044,94.9765,133656.0
2021-01-11 12:30:00,104.86,104.99,104.74,104.75,95809.0,94.9856,95.1033,94.8769,94.8859,95809.0
2021-01-11 13:00:00,104.75,104.84,104.55,104.69,117450.0,94.8859,94.9675,94.7048,94.8316,117450.0
2021-01-11 13:30:00,104.7,104.73,104.33,104.39,125170.0,94.8406,94.8678,94.5055,94.5598,125170.0
2021-01-11 14:00:00,104.39,104.5,104.27,104.41,104866.0,94.5598,94.6595,94.4511,94.5779,104866.0
2021-01-11 14:30:00,104.39,104.74,104.33,104.64,143921.0,94.5598,94.8769,94.5055,94.7863,143921.0
2021-01-11 15:00:00,104.66,104.74,104.34,104.36,170330.0,94.8044,94.8769,94.5145,94.5327,170330.0
2021-01-11 15:30:00,104.37,104.71,104.34,104.65,463762.0,94.5417,94.8497,94.5145,94.7953,463762.0
2021-01-12 09:30:00,104.01,104.32,103.27,103.31,307839.0,94.2156,94.4964,93.5453,93.5815,307839.0
2021-01-12 10:00:00,103.3,103.89,103.15,103.76,212988.0,93.5725,94.1069,93.4366,93.9892,212988.0
2021-01-12 10:30:00,103.78,103.85,103.4,103.41,171125.0,94.0073,94.0707,93.6631,93.6721,171125.0
2021-01-12 11:00:00,103.43,103.59,103.03,103.07,172854.0,93.6902,93.8352,93.3279,93.3641,172854.0
2021-01-12 11:30:00,103.07,103.23,102.8,102.88,212885.0,93.3641,93.5091,93.1196,93.192,212885.0
2021-01-12 12:00:00,102.87,102.91,102.5,102.69,188143.0,93.183,93.2192,92.8478,93.0199,188143.0
2021-01-12 12:30:00,102.67,102.67,102.3,102.61,147098.0,93.0018,93.0018,92.6666,92.9474,147098.0
2021-01-12 13:00:00,102.6,102.71,102.39,102.71,133646.0,92.9384,93.038,92.7482,93.038,133646.0
2021-01-12 13:30:00,102.71,102.9,102.65,102.73,125115.0,93.038,93.2101,92.9837,93.0561,125115.0
2021-01-12 14:00:00,102.73,103.06,102.69,103.0,165961.0,93.0561,93.3551,93.0199,93.3007,165961.0
2021-01-12 14:30:00,102.98,103.12,102.78,102.82,168702.0,93.2826,93.4094,93.1014,93.1377,168702.0
2021-01-12 15:00:00,102.82,103.04,102.77,102.81,210457.0,93.1377,93.337,93.0924,93.1286,210457.0
2021-01-12 15:30:00,102.79,103.05,102.65,102.86,472956.0,93.1105,93.346,92.9837,93.1739,472956.0
2021-01-13 09:30:00,102.35,102.59,101.64,101.84,397226.0,92.7119,92.9293,92.0688,92.25,397226.0
2021-01-13 10:00:00,101.84,102.5,101.49,102.5,297829.0,92.25,92.8478,91.9329,92.8478,297829.0
2021-01-13 10:30:00,102.5,102.8,102.5,102.79,232507.0,92.8478,93.1196,92.8478,93.1105,232507.0
2021-01-13 11:00:00,102.78,103.04,102.53,102.91,236103.0,93.1014,93.337,92.875,93.2192,236103.0
2021-01-13 11:30:00,102.91,103.16,102.84,102.89,176938.0,93.2192,93.4457,93.1558,93.2011,176938.0
2021-01-13 12:00:00,102.89,103.11,102.64,103.09,173011.0,93.2011,93.4004,92.9746,93.3822,173011.0
2021-01-13 12:30:00,103.1,103.26,102.99,103.2,179954.0,93.3913,93.5362,93.2917,93.4819,179954.0
2021-01-13 13:00:00,103.2,103.37,103.06,103.36,163662.0,93.4819,93.6359,93.3551,93.6268,163662.0
2021-01-13 13:30:00,103.34,103.38,102.9,102.9,146760.0,93.6087,93.6449,93.2101,93.2101,146760.0
2021-01-13 14:00:00,102.91,103.15,102.84,103.07,140942.0,93.2192,93.4366,93.1558,93.3641,140942.0
2021-01-13 14:30:00,103.07,103.12,102.8,102.95,165502.0,93.3641,93.4094,93.1196,93.2554,165502.0
2021-01-13 15:00:00,102.93,102.98,102.64,102.81,185039.0,93.2373,93.2826,92.9746,93.1286,185039.0
2021-01-13 15:30:00,102.8,103.01,102.77,102.9,376319.0,93.1196,93.3098,93.0924,93.2101,376319.0
2021-01-14 09:30:00,103.8,104.19,103.41,103.49,423093.0,94.0254,94.3787,93.6721,93.7446,423093.0
2021-01-14 10:00:00,103.49,103.49,102.83,102.92,181679.0,93.7446,93.7446,93.1467,93.2283,181679.0
2021-01-14 10:30:00,102.93,103.07,102.77,102.91,169343.0,93.2373,93.3641,93.0924,93.2192,169343.0
2021-01-14 11:00:00,102.91,102.99,102.65,102.75,119293.0,93.2192,93.2917,92.9837,93.0743,119293.0
2021-01-14 11:30:00,102.75,102.79,102.58,102.6,114186.0,93.0743,93.1105,92.9203,92.9384,114186.0
2021-01-14 12:00:00,102.6,102.68,102.52,102.61,144446.0,92.9384,93.0109,92.8659,92.9474,144446.0
2021-01-14 12:30:00,102.61,102.77,102.34,102.61,136258.0,92.9474,93.0924,92.7029,92.9474,136258.0
2021-01-14 13:00:00,102.59,102.61,102.3,102.31,120984.0,92.9293,92.9474,92.6666,92.6757,120984.0
2021-01-14 13:30:00,102.31,102.39,102.14,102.14,102175.0,92.6757,92.7482,92.5217,92.5217,102175.0
2021-01-14 14:00:00,102.13,102.42,102.08,102.1,126735.0,92.5126,92.7753,92.4674,92.4855,126735.0
2021-01-14 14:30:00,102.09,102.25,102.09,102.18,137709.0,92.4764,92.6213,92.4764,92.5579,137709.0
2021-01-14 15:00:00,102.18,102.3,101.92,102.06,281492.0,92.5579,92.6666,92.3224,92.4492,281492.0
2021-01-14 15:30:00,102.05,102.26,101.71,101.82,664112.0,92.4402,92.6304,92.1322,92.2318,664112.0
2021-01-15 09:30:00,101.37,101.85,101.21,101.75,651468.0,91.8242,92.259,91.6793,92.1684,651468.0
2021-01-15 10:00:00,101.77,102.04,101.39,101.79,345168.0,92.1865,92.4311,91.8423,92.2047,345168.0
2021-01-15 10:30:00,101.77,102.27,101.65,101.96,201788.0,92.1865,92.6395,92.0778,92.3587,201788.0
2021-01-15 11:00:00,101.96,102.66,101.64,102.57,257312.0,92.3587,92.9927,92.0688,92.9112,257312.0
2021-01-15 11:30:00,102.57,102.62,102.0,102.1,187398.0,92.9112,92.9565,92.3949,92.4855,187398.0
2021-01-15 12:00:00,102.08,102.34,102.02,102.3,130553.0,92.4674,92.7029,92.413,92.6666,130553.0
2021-01-15 12:30:00,102.28,102.5,102.24,102.43,86727.0,92.6485,92.8478,92.6123,92.7844,86727.0
2021-01-15 13:00:00,102.43,102.65,102.26,102.6,110273.0,92.7844,92.9837,92.6304,92.9384,110273.0
2021-01-15 13:30:00,102.6,102.66,102.44,102.55,130173.0,92.9384,92.9927,92.7935,92.8931,130173.0
2021-01-15 14:00:00,102.54,102.65,102.38,102.54,94645.0,92.884,92.9837,92.7391,92.884,94645.0
2021-01-15 14:30:00,102.55,102.69,102.47,102.48,109512.0,92.8931,93.0199,92.8206,92.8297,109512.0
2021-01-15 15:00:00,102.48,102.63,102.38,102.48,154830.0,92.8297,92.9656,92.7391,92.8297,154830.0
2021-01-15 15:30:00,102.48,102.59,102.24,102.35,516247.0,92.8297,92.9293,92.6123,92.7119,516247.0
2021-01-19 09:30:00,102.98,103.6,101.97,101.99,624439.0,93.2826,93.8442,92.3677,92.3858,624439.0
2021-01-19 10:00:00,102.0,102.11,101.71,101.77,373355.0,92.3949,92.4945,92.1322,92.1865,373355.0
2021-01-19 10:30:00,101.77,101.81,101.66,101.71,242294.0,92.1865,92.2228,92.0869,92.1322,242294.0
2021-01-19 11:00:00,101.71,101.79,101.34,101.7,203400.0,92.1322,92.2047,91.797,92.1231,203400.0
2021-01-19 11:30:00,101.72,102.0,101.58,101.91,179471.0,92.1413,92.3949,92.0144,92.3134,179471.0
2021-01-19 12:00:00,101.92,102.02,101.8,101.95,134783.0,92.3224,92.413,92.2137,92.3496,134783.0
2021-01-19 12:30:00,101.95,102.01,101.61,101.76,238408.0,92.3496,92.4039,92.0416,92.1775,238408.0
2021-01-19 13:00:00,101.76,101.82,101.52,101.53,263560.0,92.1775,92.2318,91.9601,91.9691,263560.0
2021-01-19 13:30:00,101.54,101.77,101.54,101.75,191702.0,91.9782,92.1865,91.9782,92.1684,191702.0
2021-01-19 14:00:00,101.75,101.87,101.6,101.86,255070.0,92.1684,92.2771,92.0326,92.2681,255070.0
2021-01-19 14:30:00,101.87,102.06,101.77,102.04,349369.0,92.2771,92.4492,92.1865,92.4311,349369.0
2021-01-19 15:00:00,102.03,102.38,102.01,102.32,217043.0,92.4221,92.7391,92.4039,92.6848,217043.0
2021-01-19 15:30:00,102.32,102.66,102.28,102.54,590935.0,92.6848,92.9927,92.6485,92.884,590935.0
2021-01-20 09:30:00,102.41,102.9,102.2,102.85,377274.0,92.7663,93.2101,92.5761,93.1648,377274.0
2021-01-20 10:00:00,102.85,103.43,102.82,103.37,263242.0,93.1648,93.6902,93.1377,93.6359,263242.0
2021-01-20 10:30:00,103.35,104.08,103.23,104.03,254359.0,93.6178,94.279,93.5091,94.2337,254359.0
2021-01-20 11:00:00,104.02,104.43,103.94,104.17,209261.0,94.2247,94.5961,94.1522,94.3605,209261.0
2021-01-20 11:30:00,104.19,104.75,104.14,104.75,233378.0,94.3787,94.8859,94.3334,94.8859,233378.0
2021-01-20 12:00:00,104.76,105.16,104.76,105.08,237845.0,94.895,95.2573,94.895,95.1849,237845.0
2021-01-20 12:30:00,105.08,105.48,104.99,105.34,223563.0,95.1849,95.5472,95.1033,95.4204,223563.0
2021-01-20 13:00:00,105.36,105.6,105.31,105.53,223160.0,95.4385,95.6559,95.3932,95.5925,223160.0
2021-01-20 13:30:00,105.53,105.76,105.45,105.72,202638.0,95.5925,95.8008,95.52,95.7646,202638.0
2021-01-20 14:00:00,105.73,105.73,105.44,105.51,183949.0,95.7736,95.7736,95.511,95.5744,183949.0
2021-01-20 14:30:00,105.5,105.68,105.45,105.47,178394.0,95.5653,95.7284,95.52,95.5381,178394.0
2021-01-20 15:00:00,105.46,105.62,105.12,105.61,248490.0,95.5291,95.674,95.2211,95.6649,248490.0
2021-01-20 15:30:00,105.61,105.85,105.42,105.46,992607.0,95.6649,95.8823,95.4928,95.5291,992607.0
2021-01-21 09:30:00,105.46,105.46,104.45,104.77,404805.0,95.5291,95.5291,94.6142,94.904,404805.0
2021-01-21 10:00:00,104.74,105.44,104.62,105.17,238868.0,94.8769,95.511,94.7682,95.2664,238868.0
2021-01-21 10:30:00,105.19,105.49,105.19,105.39,178942.0,95.2845,95.5562,95.2845,95.4657,178942.0
2021-01-21 11:00:00,105.38,105.4,104.86,104.89,226183.0,95.4566,95.4747,94.9856,95.0127,226183.0
2021-01-21 11:30:00,104.88,105.21,104.69,105.12,151439.0,95.0037,95.3026,94.8316,95.2211,151439.0
2021-01-21 12:00:00,105.1,105.23,104.92,105.12,175327.0,95.203,95.3207,95.0399,95.2211,175327.0
2021-01-21 12:30:00,105.13,105.21,104.97,105.18,144363.0,95.2301,95.3026,95.0852,95.2754,144363.0
2021-01-21 13:00:00,105.18,105.21,104.84,104.9,851336.0,95.2754,95.3026,94.9675,95.0218,851336.0
2021-01-21 13:30:00,104.91,105.06,104.79,104.91,184904.0,95.0309,95.1667,94.9222,95.0309,184904.0
2021-01-21 14:00:00,104.92,105.09,104.85,105.08,116795.0,95.0399,95.1939,94.9765,95.1849,116795.0
2021-01-21 14:30:00,105.08,105.27,105.08,105.23,182147.0,95.1849,95.357,95.1849,95.3207,182147.0
2021-01-21 15:00:00,105.23,105.31,105.07,105.12,152743.0,95.3207,95.3932,95.1758,95.2211,152743.0
2021-01-21 15:30:00,105.12,105.21,104.52,104.58,601626.0,95.2211,95.3026,94.6776,94.7319,601626.0
2021-01-22 09:30:00,104.17,104.37,103.23,103.36,387877.0,94.3605,94.5417,93.5091,93.6268,387877.0
2021-01-22 10:00:00,103.37,103.44,103.06,103.22,264440.0,93.6359,93.6993,93.3551,93.5,264440.0
2021-01-22 10:30:00,103.22,103.49,103.12,103.19,293783.0,93.5,93.7446,93.4094,93.4728,293783.0
2021-01-22 11:00:00,103.18,103.65,103.14,103.4,264180.0,93.4638,93.8895,93.4275,93.6631,264180.0
2021-01-22 11:30:00,103.39,103.79,103.32,103.74,192599.0,93.654,94.0163,93.5906,93.971,192599.0
2021-01-22 12:00:00,103.75,103.89,103.66,103.84,125981.0,93.9801,94.1069,93.8986,94.0616,125981.0
2021-01-22 12:30:00,103.84,103.92,103.68,103.71,106585.0,94.0616,94.1341,93.9167,93.9439,106585.0
2021-01-22 13:00:00,103.72,104.1,103.59,103.98,257102.0,93.9529,94.2971,93.8352,94.1884,257102.0
2021-01-22 13:30:00,103.95,104.05,103.73,103.74,89264.0,94.1613,94.2518,93.962,93.971,89264.0
2021-01-22 14:00:00,103.75,104.03,103.75,103.87,138045.0,93.9801,94.2337,93.9801,94.0888,138045.0
2021-01-22 14:30:00,103.88,103.99,103.84,103.97,134001.0,94.0979,94.1975,94.0616,94.1794,134001.0
2021-01-22 15:00:00,103.98,104.17,103.82,104.17,188570.0,94.1884,94.3605,94.0435,94.3605,188570.0
2021-01-22 15:30:00,104.16,104.47,103.88,103.88,650784.0,94.3515,94.6323,94.0979,94.0979,650784.0
2021-01-25 09:30:00,103.71,103.87,103.02,103.33,425199.0,93.9439,94.0888,93.3188,93.5996,425199.0
2021-01-25 10:00:00,103.31,103.71,103.25,103.57,165092.0,93.5815,93.9439,93.5272,93.817,165092.0
2021-01-25 10:30:00,103.55,103.95,102.62,102.7,264662.0,93.7989,94.1613,92.9565,93.029,264662.0
2021-01-25 11:00:00,102.71,102.98,102.16,102.37,274841.0,93.038,93.2826,92.5398,92.73,274841.0
2021-01-25 11:30:00,102.37,103.12,102.35,103.12,143118.0,92.73,93.4094,92.7119,93.4094,143118.0
2021-01-25 12:00:00,103.12,103.27,102.93,103.19,140626.0,93.4094,93.5453,93.2373,93.4728,140626.0
2021-01-25 12:30:00,103.22,103.66,103.01,103.59,114124.0,93.5,93.8986,93.3098,93.8352,114124.0
2021-01-25 13:00:00,103.6,103.83,103.48,103.7,136623.0,93.8442,94.0526,93.7355,93.9348,136623.0
2021-01-25 13:30:00,103.72,103.77,103.5,103.64,125928.0,93.9529,93.9982,93.7536,93.8805,125928.0
2021-01-25 14:00:00,103.65,103.76,103.25,103.28,438985.0,93.8895,93.9892,93.5272,93.5544,438985.0
2021-01-25 14:30:00,103.28,103.6,103.16,103.53,228604.0,93.5544,93.8442,93.4457,93.7808,228604.0
2021-01-25 15:00:00,103.54,103.57,103.24,103.38,123515.0,93.7899,93.817,93.5181,93.6449,123515.0
2021-01-25 15:30:00,103.38,103.65,103.3,103.44,653034.0,93.6449,93.8895,93.5725,93.6993,653034.0
2021-01-26 09:30:00,103.4,103.9,103.24,103.47,557941.0,93.6631,94.116,93.5181,93.7265,557941.0
2021-01-26 10:00:00,103.48,103.98,103.37,103.59,277810.0,93.7355,94.1884,93.6359,93.8352,277810.0
2021-01-26 10:30:00,103.59,103.97,103.53,103.61,186357.0,93.8352,94.1794,93.7808,93.8533,186357.0
2021-01-26 11:00:00,103.62,104.22,103.61,104.04,237673.0,93.8623,94.4058,93.8533,94.2428,237673.0
2021-01-26 11:30:00,104.01,104.23,103.82,104.22,233591.0,94.2156,94.4149,94.0435,94.4058,233591.0
2021-01-26 12:00:00,104.2,104.88,104.17,104.74,764373.0,94.3877,95.0037,94.3605,94.8769,764373.0
2021-01-26 12:30:00,104.75,104.75,104.12,104.33,256300.0,94.8859,94.8859,94.3153,94.5055,256300.0
2021-01-26 13:00:00,104.32,104.59,104.2,104.31,241795.0,94.4964,94.741,94.3877,94.4874,241795.0
2021-01-26 13:30:00,104.32,104.65,104.3,104.54,140095.0,94.4964,94.7953,94.4783,94.6957,140095.0
2021-01-26 14:00:00,104.54,104.69,104.38,104.46,249531.0,94.6957,94.8316,94.5508,94.6232,249531.0
2021-01-26 14:30:00,104.47,105.04,104.46,105.0,294295.0,94.6323,95.1486,94.6232,95.1124,294295.0
2021-01-26 15:00:00,104.99,105.21,104.91,105.01,381599.0,95.1033,95.3026,95.0309,95.1214,381599.0
2021-01-26 15:30:00,105.02,105.17,104.43,104.68,985432.0,95.1305,95.2664,94.5961,94.8225,985432.0
2021-01-27 09:30:00,101.48,101.78,99.01,99.16,1829614.0,91.9239,92.1956,89.6865,89.8223,1829614.0
2021-01-27 10:00:00,99.13,99.78,98.36,99.14,1376415.0,89.7952,90.3839,89.0977,89.8042,1376415.0
2021-01-27 10:30:00,99.14,99.14,97.84,98.13,1034159.0,89.8042,89.8042,88.6266,88.8893,1034159.0
2021-01-27 11:00:00,98.13,98.99,97.67,97.91,1484223.0,88.8893,89.6683,88.4726,88.69,1484223.0
2021-01-27 11:30:00,97.92,98.01,97.11,97.11,723978.0,88.6991,88.7806,87.9654,87.9654,723978.0
2021-01-27 12:00:00,97.13,97.36,96.91,97.1,792380.0,87.9835,88.1918,87.7842,87.9563,792380.0
2021-01-27 12:30:00,97.09,97.88,96.73,97.81,805644.0,87.9473,88.6629,87.6212,88.5995,805644.0
2021-01-27 13:00:00,97.75,97.97,97.47,97.69,592781.0,88.5451,88.7444,88.2915,88.4908,592781.0
2021-01-27 13:30:00,97.7,98.48,97.65,98.1,665893.0,88.4998,89.2064,88.4545,88.8621,665893.0
2021-01-27 14:00:00,98.09,98.34,97.66,97.75,557692.0,88.8531,89.0795,88.4636,88.5451,557692.0
2021-01-27 14:30:00,97.73,97.78,97.03,97.35,518296.0,88.527,88.5723,87.8929,88.1828,518296.0
2021-01-27 15:00:00,97.34,97.86,97.18,97.35,651171.0,88.1737,88.6447,88.0288,88.1828,651171.0
2021-01-27 15:30:00,97.35,98.22,97.1,97.94,1635294.0,88.1828,88.9708,87.9563,88.7172,1635294.0
2021-01-28 09:30:00,99.12,99.42,98.6,98.67,727277.0,89.7861,90.0578,89.3151,89.3785,727277.0
2021-01-28 10:00:00,98.73,99.46,98.73,99.11,387521.0,89.4328,90.0941,89.4328,89.777,387521.0
2021-01-28 10:30:00,99.15,99.26,98.61,99.1,423290.0,89.8133,89.9129,89.3241,89.768,423290.0
2021-01-28 11:00:00,99.14,99.8,99.14,99.77,381367.0,89.8042,90.4021,89.8042,90.3749,381367.0
2021-01-28 11:30:00,99.79,100.05,99.56,100.04,439555.0,90.393,90.6285,90.1847,90.6195,439555.0
2021-01-28 12:00:00,100.05,100.53,99.63,99.79,414042.0,90.6285,91.0633,90.2481,90.393,414042.0
2021-01-28 12:30:00,99.8,99.9,99.32,99.53,260744.0,90.4021,90.4926,89.9673,90.1575,260744.0
2021-01-28 13:00:00,99.55,99.67,99.28,99.41,252501.0,90.1756,90.2843,89.931,90.0488,252501.0
2021-01-28 13:30:00,99.45,99.75,99.35,99.73,225014.0,90.085,90.3568,89.9944,90.3386,225014.0
2021-01-28 14:00:00,99.75,99.8,99.16,99.3,210203.0,90.3568,90.4021,89.8223,89.9491,210203.0
2021-01-28 14:30:00,99.32,99.48,98.8,99.07,301640.0,89.9673,90.1122,89.4962,89.7408,301640.0
2021-01-28 15:00:00,99.06,99.14,98.84,98.85,278697.0,89.7317,89.8042,89.5325,89.5415,278697.0
2021-01-28 15:30:00,98.85,98.97,98.1,98.13,892734.0,89.5415,89.6502,88.8621,88.8893,892734.0
2021-01-29 09:30:00,97.43,97.79,96.33,96.92,658072.0,88.2552,88.5813,87.2588,87.7933,658072.0
2021-01-29 10:00:00,96.95,97.35,96.67,97.1,279912.0,87.8204,88.1828,87.5668,87.9563,279912.0
2021-01-29 10:30:00,97.11,97.59,97.01,97.5,250302.0,87.9654,88.4002,87.8748,88.3186,250302.0
2021-01-29 11:00:00,97.48,97.72,96.86,97.01,239141.0,88.3005,88.5179,87.7389,87.8748,239141.0
2021-01-29 11:30:00,96.97,97.22,96.76,96.79,278019.0,87.8386,88.065,87.6483,87.6755,278019.0
2021-01-29 12:00:00,96.79,97.08,96.4,96.54,324681.0,87.6755,87.9382,87.3222,87.449,324681.0
2021-01-29 12:30:00,96.54,96.71,96.22,96.22,311574.0,87.449,87.603,87.1592,87.1592,311574.0
2021-01-29 13:00:00,96.22,96.71,95.92,96.68,322652.0,87.1592,87.603,86.8874,87.5759,322652.0
2021-01-29 13:30:00,96.66,96.67,96.11,96.28,214769.0,87.5577,87.5668,87.0595,87.2135,214769.0
2021-01-29 14:00:00,96.28,96.88,96.25,96.69,291793.0,87.2135,87.757,87.1864,87.5849,291793.0
2021-01-29 14:30:00,96.7,96.88,96.39,96.78,239553.0,87.594,87.757,87.3132,87.6664,239553.0
2021-01-29 15:00:00,96.79,97.38,96.79,97.01,322118.0,87.6755,88.2099,87.6755,87.8748,322118.0
2021-01-29 15:30:00,97.02,97.35,96.75,96.8,1149028.0,87.8838,88.1828,87.6393,87.6846,1149028.0
2021-02-01 09:30:00,97.0,98.4,96.92,97.5,767668.0,87.8657,89.1339,87.7933,88.3186,767668.0
2021-02-01 10:00:00,97.5,98.38,97.3,98.21,390273.0,88.3186,89.1158,88.1375,88.9618,390273.0
2021-02-01 10:30:00,98.19,98.58,98.02,98.04,488831.0,88.9437,89.2969,88.7897,88.8078,488831.0
2021-02-01 11:00:00,98.05,98.58,97.97,98.46,533254.0,88.8169,89.2969,88.7444,89.1882,533254.0
2021-02-01 11:30:00,98.49,99.39,98.46,98.93,390832.0,89.2154,90.0307,89.1882,89.614,390832.0
2021-02-01 12:00:00,98.94,99.48,98.94,99.09,309312.0,89.623,90.1122,89.623,89.7589,309312.0
2021-02-01 12:30:00,99.1,99.49,98.84,99.43,229677.0,89.768,90.1212,89.5325,90.0669,229677.0
2021-02-01 13:00:00,99.42,99.62,99.34,99.56,218060.0,90.0578,90.239,89.9854,90.1847,218060.0
2021-02-01 13:30:00,99.55,99.62,99.29,99.44,274199.0,90.1756,90.239,89.9401,90.076,274199.0
2021-02-01 14:00:00,99.44,99.45,98.99,99.09,249691.0,90.076,90.085,89.6683,89.7589,249691.0
2021-02-01 14:30:00,99.1,99.19,98.78,99.13,314759.0,89.768,89.8495,89.4781,89.7952,314759.0
2021-02-01 15:00:00,99.12,99.21,98.68,98.72,250401.0,89.7861,89.8676,89.3875,89.4238,250401.0
2021-02-01 15:30:00,98.71,98.84,98.49,98.52,592205.0,89.4147,89.5325,89.2154,89.2426,592205.0
2021-02-02 09:30:00,99.05,101.09,98.78,100.34,771638.0,89.7227,91.5706,89.4781,90.8912,771638.0
2021-02-02 10:00:00,100.33,101.88,100.31,101.48,645145.0,90.8821,92.2862,90.864,91.9239,645145.0
2021-02-02 10:30:00,101.5,101.97,101.23,101.83,394841.0,91.942,92.3677,91.6974,92.2409,394841.0
2021-02-02 11:00:00,101.82,102.44,101.73,101.99,560539.0,92.2318,92.7935,92.1503,92.3858,560539.0
2021-02-02 11:30:00,101.98,102.3,101.96,101.97,297626.0,92.3768,92.6666,92.3587,92.3677,297626.0
2021-02-02 12:00:00,101.96,102.24,101.81,102.17,329021.0,92.3587,92.6123,92.2228,92.5489,329021.0
2021-02-02 12:30:00,102.17,102.37,101.99,102.29,307729.0,92.5489,92.73,92.3858,92.6576,307729.0
2021-02-02 13:00:00,102.27,102.33,102.05,102.13,165918.0,92.6395,92.6938,92.4402,92.5126,165918.0
2021-02-02 13:30:00,102.14,102.48,102.14,102.26,203276.0,92.5217,92.8297,92.5217,92.6304,203276.0
2021-02-02 14:00:00,102.27,102.32,101.87,101.94,209455.0,92.6395,92.6848,92.2771,92.3405,209455.0
2021-02-02 14:30:00,101.94,102.07,101.88,102.05,191512.0,92.3405,92.4583,92.2862,92.4402,191512.0
2021-02-02 15:00:00,102.04,102.05,101.74,101.89,185175.0,92.4311,92.4402,92.1594,92.2952,185175.0
2021-02-02 15:30:00,101.88,102.03,101.6,101.65,498746.0,92.2862,92.4221,92.0326,92.0778,498746.0
2021-02-03 09:30:00,101.31,102.65,100.81,101.77,529042.0,91.7699,92.9837,91.3169,92.1865,529042.0
2021-02-03 10:00:00,101.8,102.23,101.51,101.69,229912.0,92.2137,92.6032,91.951,92.1141,229912.0
2021-02-03 10:30:00,101.67,101.82,101.35,101.45,164666.0,92.096,92.2318,91.8061,91.8967,164666.0
2021-02-03 11:00:00,101.45,101.6,101.23,101.45,164792.0,91.8967,92.0326,91.6974,91.8967,164792.0
2021-02-03 11:30:00,101.46,101.67,101.27,101.56,99541.0,91.9057,92.096,91.7336,91.9963,99541.0
2021-02-03 12:00:00,101.54,101.78,101.41,101.7,107003.0,91.9782,92.1956,91.8604,92.1231,107003.0
2021-02-03 12:30:00,101.7,101.89,101.65,101.8,102996.0,92.1231,92.2952,92.0778,92.2137,102996.0
2021-02-03 13:00:00,101.8,101.85,101.66,101.75,96406.0,92.2137,92.259,92.0869,92.1684,96406.0
2021-02-03 13:30:00,101.75,101.84,101.62,101.76,91511.0,92.1684,92.25,92.0507,92.1775,91511.0
2021-02-03 14:00:00,101.76,101.98,101.68,101.95,130829.0,92.1775,92.3768,92.105,92.3496,130829.0
2021-02-03 14:30:00,101.96,102.06,101.78,101.88,137914.0,92.3587,92.4492,92.1956,92.2862,137914.0
2021-02-03 15:00:00,101.85,101.88,101.36,101.4,183451.0,92.259,92.2862,91.8152,91.8514,183451.0
2021-02-03 15:30:00,101.4,101.43,101.01,101.01,463679.0,91.8514,91.8786,91.4981,91.4981,463679.0
2021-02-04 09:30:00,101.36,102.01,101.11,101.94,364804.0,91.8152,92.4039,91.5887,92.3405,364804.0
2021-02-04 10:00:00,101.98,102.47,101.83,102.3,221947.0,92.3768,92.8206,92.2409,92.6666,221947.0
2021-02-04 10:30:00,102.3,103.6,102.18,103.42,575332.0,92.6666,93.8442,92.5579,93.6812,575332.0
2021-02-04 11:00:00,103.42,103.64,103.28,103.43,342976.0,93.6812,93.8805,93.5544,93.6902,342976.0
2021-02-04 11:30:00,103.42,103.78,103.36,103.66,261333.0,93.6812,94.0073,93.6268,93.8986,261333.0
2021-02-04 12:00:00,103.68,103.83,103.49,103.7,270419.0,93.9167,94.0526,93.7446,93.9348,270419.0
2021-02-04 12:30:00,103.7,103.9,103.64,103.78,230721.0,93.9348,94.116,93.8805,94.0073,230721.0
2021-02-04 13:00:00,103.78,104.09,103.59,103.94,299873.0,94.0073,94.2881,93.8352,94.1522,299873.0
2021-02-04 13:30:00,103.93,104.18,103.88,104.18,253710.0,94.1431,94.3696,94.0979,94.3696,253710.0
2021-02-04 14:00:00,104.18,104.24,103.91,103.94,230154.0,94.3696,94.424,94.125,94.1522,230154.0
2021-02-04 14:30:00,103.95,104.17,103.93,104.08,221599.0,94.1613,94.3605,94.1431,94.279,221599.0
2021-02-04 15:00:00,104.05,104.06,103.45,103.57,535273.0,94.2518,94.2609,93.7083,93.817,535273.0
2021-02-04 15:30:00,103.56,103.9,103.4,103.64,849203.0,93.808,94.116,93.6631,93.8805,849203.0
2021-02-05 09:30:00,105.06,106.27,104.78,106.14,826144.0,95.1667,96.2628,94.9131,96.145,826144.0
2021-02-05 10:00:00,106.16,106.47,105.82,106.28,476843.0,96.1632,96.444,95.8552,96.2719,476843.0
2021-02-05 10:30:00,106.29,107.22,106.17,107.1,745838.0,96.2809,97.1233,96.1722,97.0146,745838.0
2021-02-05 11:00:00,107.08,107.11,106.52,106.87,241200.0,96.9965,97.0237,96.4893,96.8063,241200.0
2021-02-05 11:30:00,106.88,107.37,106.7,107.01,353467.0,96.8153,97.2592,96.6523,96.9331,353467.0
2021-02-05 12:00:00,106.99,107.2,106.91,107.04,371019.0,96.915,97.1052,96.8425,96.9603,371019.0
2021-02-05 12:30:00,107.05,107.54,107.05,107.42,376857.0,96.9693,97.4132,96.9693,97.3045,376857.0
2021-02-05 13:00:00,107.41,107.52,107.15,107.28,326964.0,97.2954,97.3951,97.0599,97.1777,326964.0
2021-02-05 13:30:00,107.29,107.36,107.01,107.06,219707.0,97.1867,97.2501,96.9331,96.9784,219707.0
2021-02-05 14:00:00,107.06,107.31,107.06,107.22,250141.0,96.9784,97.2049,96.9784,97.1233,250141.0
2021-02-05 14:30:00,107.21,107.25,106.84,106.97,171309.0,97.1143,97.1505,96.7791,96.8969,171309.0
2021-02-05 15:00:00,106.93,107.11,106.72,106.91,287360.0,96.8606,97.0237,96.6704,96.8425,287360.0
2021-02-05 15:30:00,106.89,107.01,106.32,106.47,1024144.0,96.8244,96.9331,96.3081,96.444,1024144.0
2021-02-08 09:30:00,106.42,106.53,105.39,106.07,513609.0,96.3987,96.4983,95.4657,96.0816,513609.0
2021-02-08 10:00:00,106.06,106.36,105.73,105.84,281625.0,96.0726,96.3443,95.7736,95.8733,281625.0
2021-02-08 10:30:00,105.84,106.09,105.66,105.96,187150.0,95.8733,96.0997,95.7102,95.982,187150.0
2021-02-08 11:00:00,105.99,106.05,105.65,105.76,184011.0,96.0092,96.0635,95.7012,95.8008,184011.0
2021-02-08 11:30:00,105.77,105.97,105.56,105.57,196751.0,95.8099,95.991,95.6197,95.6287,196751.0
2021-02-08 12:00:00,105.57,105.78,105.38,105.71,177394.0,95.6287,95.8189,95.4566,95.7555,177394.0
2021-02-08 12:30:00,105.7,105.8,105.34,105.34,197461.0,95.7465,95.8371,95.4204,95.4204,197461.0
2021-02-08 13:00:00,105.35,105.72,105.35,105.57,138813.0,95.4294,95.7646,95.4294,95.6287,138813.0
2021-02-08 13:30:00,105.57,105.68,105.44,105.48,139414.0,95.6287,95.7284,95.511,95.5472,139414.0
2021-02-08 14:00:00,105.48,105.68,105.44,105.6,107111.0,95.5472,95.7284,95.511,95.6559,107111.0
2021-02-08 14:30:00,105.58,105.73,105.56,105.61,98240.0,95.6378,95.7736,95.6197,95.6649,98240.0
2021-02-08 15:00:00,105.62,105.63,105.4,105.58,162609.0,95.674,95.6831,95.4747,95.6378,162609.0
2021-02-08 15:30:00,105.58,106.29,105.53,106.27,739192.0,95.6378,96.2809,95.5925,96.2628,739192.0
2021-02-09 09:30:00,105.98,106.18,105.22,105.49,373493.0,96.0001,96.1813,95.3117,95.5562,373493.0
2021-02-09 10:00:00,105.49,105.62,105.27,105.43,175502.0,95.5562,95.674,95.357,95.5019,175502.0
2021-02-09 10:30:00,105.44,105.94,105.43,105.81,131716.0,95.511,95.9639,95.5019,95.8461,131716.0
2021-02-09 11:00:00,105.81,105.97,105.68,105.76,102436.0,95.8461,95.991,95.7284,95.8008,102436.0
2021-02-09 11:30:00,105.76,105.94,105.69,105.87,106095.0,95.8008,95.9639,95.7374,95.9005,106095.0
2021-02-09 12:00:00,105.86,106.37,105.81,106.34,142466.0,95.8914,96.3534,95.8461,96.3262,142466.0
2021-02-09 12:30:00,106.33,106.48,106.14,106.31,86119.0,96.3171,96.453,96.145,96.299,86119.0
2021-02-09 13:00:00,106.3,106.32,106.09,106.21,72457.0,96.29,96.3081,96.0997,96.2084,72457.0
2021-02-09 13:30:00,106.2,106.36,106.19,106.34,97002.0,96.1994,96.3443,96.1903,96.3262,97002.0
2021-02-09 14:00:00,106.35,106.51,106.24,106.49,89160.0,96.3353,96.4802,96.2356,96.4621,89160.0
2021-02-09 14:30:00,106.48,106.83,106.46,106.79,112022.0,96.453,96.7701,96.4349,96.7338,112022.0
2021-02-09 15:00:00,106.78,106.82,106.41,106.45,122117.0,96.7248,96.761,96.3896,96.4258,122117.0
2021-02-09 15:30:00,106.46,106.61,106.13,106.22,321591.0,96.4349,96.5708,96.136,96.2175,321591.0
2021-02-10 09:30:00,106.77,106.9,106.04,106.15,240344.0,96.7157,96.8335,96.0545,96.1541,240344.0
2021-02-10 10:00:00,106.17,106.51,105.98,106.03,318629.0,96.1722,96.4802,96.0001,96.0454,318629.0
2021-02-10 10:30:00,106.05,106.23,105.66,106.08,345983.0,96.0635,96.2266,95.7102,96.0907,345983.0
2021-02-10 11:00:00,106.09,106.1,105.48,105.5,149031.0,96.0997,96.1088,95.5472,95.5653,149031.0
2021-02-10 11:30:00,105.51,105.74,105.23,105.23,115087.0,95.5744,95.7827,95.3207,95.3207,115087.0
2021-02-10 12:00:00,105.23,105.33,104.93,105.15,196832.0,95.3207,95.4113,95.049,95.2483,196832.0
2021-02-10 12:30:00,105.14,105.66,104.96,105.51,161260.0,95.2392,95.7102,95.0762,95.5744,161260.0
2021-02-10 13:00:00,105.5,105.55,105.3,105.5,85423.0,95.5653,95.6106,95.3841,95.5653,85423.0
2021-02-10 13:30:00,105.52,105.73,105.48,105.53,84213.0,95.5834,95.7736,95.5472,95.5925,84213.0
2021-02-10 14:00:00,105.53,105.84,105.36,105.81,129119.0,95.5925,95.8733,95.4385,95.8461,129119.0
2021-02-10 14:30:00,105.81,106.12,105.74,106.09,148575.0,95.8461,96.1269,95.7827,96.0997,148575.0
2021-02-10 15:00:00,106.09,106.3,106.02,106.08,195703.0,96.0997,96.29,96.0363,96.0907,195703.0
2021-02-10 15:30:00,106.08,106.17,105.68,105.87,482165.0,96.0907,96.1722,95.7284,95.9005,482165.0
2021-02-11 09:30:00,106.12,106.23,105.18,105.18,232434.0,96.1269,96.2266,95.2754,95.2754,232434.0
2021-02-11 10:00:00,105.2,105.37,105.1,105.14,148219.0,95.2936,95.4475,95.203,95.2392,148219.0
2021-02-11 10:30:00,105.13,105.63,105.09,105.38,125093.0,95.2301,95.6831,95.1939,95.4566,125093.0
2021-02-11 11:00:00,105.37,105.62,105.19,105.34,160329.0,95.4475,95.674,95.2845,95.4204,160329.0
2021-02-11 11:30:00,105.34,105.7,105.33,105.34,107046.0,95.4204,95.7465,95.4113,95.4204,107046.0
2021-02-11 12:00:00,105.36,105.56,105.32,105.34,96157.0,95.4385,95.6197,95.4023,95.4204,96157.0
2021-02-11 12:30:00,105.37,105.44,105.03,105.42,128817.0,95.4475,95.511,95.1396,95.4928,128817.0
2021-02-11 13:00:00,105.4,105.62,105.21,105.57,67557.0,95.4747,95.674,95.3026,95.6287,67557.0
2021-02-11 13:30:00,105.55,105.77,105.49,105.69,92610.0,95.6106,95.8099,95.5562,95.7374,92610.0
2021-02-11 14:00:00,105.71,105.73,105.27,105.67,135542.0,95.7555,95.7736,95.357,95.7193,135542.0
2021-02-11 14:30:00,105.66,105.73,105.38,105.46,122772.0,95.7102,95.7736,95.4566,95.5291,122772.0
2021-02-11 15:00:00,105.44,105.61,105.35,105.48,140403.0,95.511,95.6649,95.4294,95.5472,140403.0
2021-02-11 15:30:00,105.49,105.95,105.49,105.86,331430.0,95.5562,95.9729,95.5562,95.8914,331430.0
2021-02-12 09:30:00,105.76,105.94,104.99,105.49,279887.0,95.8008,95.9639,95.1033,95.5562,279887.0
2021-02-12 10:00:00,105.49,105.82,104.91,105.7,223922.0,95.5562,95.8552,95.0309,95.7465,223922.0
2021-02-12 10:30:00,105.71,105.75,105.48,105.68,103244.0,95.7555,95.7918,95.5472,95.7284,103244.0
2021-02-12 11:00:00,105.71,105.71,105.38,105.47,102381.0,95.7555,95.7555,95.4566,95.5381,102381.0
2021-02-12 11:30:00,105.46,105.47,105.19,105.19,83703.0,95.5291,95.5381,95.2845,95.2845,83703.0
2021-02-12 12:00:00,105.19,105.28,105.01,105.03,95699.0,95.2845,95.366,95.1214,95.1396,95699.0
2021-02-12 12:30:00,105.03,105.19,104.93,105.02,104960.0,95.1396,95.2845,95.049,95.1305,104960.0
2021-02-12 13:00:00,105.04,105.1,104.84,104.87,130850.0,95.1486,95.203,94.9675,94.9946,130850.0
2021-02-12 13:30:00,104.9,105.01,104.82,104.84,102323.0,95.0218,95.1214,94.9493,94.9675,102323.0
2021-02-12 14:00:00,104.83,104.95,104.72,104.95,95243.0,94.9584,95.0671,94.8588,95.0671,95243.0
2021-02-12 14:30:00,104.96,105.15,104.83,105.01,134657.0,95.0762,95.2483,94.9584,95.1214,134657.0
2021-02-12 15:00:00,105.01,105.15,104.99,105.14,110437.0,95.1214,95.2483,95.1033,95.2392,110437.0
2021-02-12 15:30:00,105.12,105.42,105.1,105.29,343634.0,95.2211,95.4928,95.203,95.3751,343634.0
2021-02-16 09:30:00,104.88,105.55,104.7,105.34,414026.0,95.0037,95.6106,94.8406,95.4204,414026.0
2021-02-16 10:00:00,105.32,106.59,105.24,106.49,278766.0,95.4023,96.5527,95.3298,96.4621,278766.0
2021-02-16 10:30:00,106.51,106.58,105.99,106.16,324828.0,96.4802,96.5436,96.0092,96.1632,324828.0
2021-02-16 11:00:00,106.15,106.29,105.88,106.2,169114.0,96.1541,96.2809,95.9095,96.1994,169114.0
2021-02-16 11:30:00,106.2,106.52,106.17,106.27,147440.0,96.1994,96.4893,96.1722,96.2628,147440.0
2021-02-16 12:00:00,106.25,106.43,106.03,106.35,109923.0,96.2447,96.4077,96.0454,96.3353,109923.0
2021-02-16 12:30:00,106.36,106.38,106.03,106.15,82296.0,96.3443,96.3624,96.0454,96.1541,82296.0
2021-02-16 13:00:00,106.15,106.15,105.7,105.73,72848.0,96.1541,96.1541,95.7465,95.7736,72848.0
2021-02-16 13:30:00,105.77,106.05,105.72,105.98,128489.0,95.8099,96.0635,95.7646,96.0001,128489.0
2021-02-16 14:00:00,105.96,106.25,105.88,106.16,82686.0,95.982,96.2447,95.9095,96.1632,82686.0
2021-02-16 14:30:00,106.15,106.19,106.0,106.03,80676.0,96.1541,96.1903,96.0182,96.0454,80676.0
2021-02-16 15:00:00,106.0,106.25,105.96,106.11,121643.0,96.0182,96.2447,95.982,96.1179,121643.0
2021-02-16 15:30:00,106.11,106.21,105.93,106.14,390812.0,96.1179,96.2084,95.9548,96.145,390812.0
2021-02-17 09:30:00,105.11,105.36,104.44,104.95,325013.0,95.6223,95.8497,95.0127,95.4767,325013.0
2021-02-17 10:00:00,104.97,105.46,104.57,104.75,210068.0,95.4949,95.9407,95.131,95.2948,210068.0
2021-02-17 10:30:00,104.73,105.19,104.57,105.07,136159.0,95.2766,95.695,95.131,95.5859,136159.0
2021-02-17 11:00:00,105.06,105.1,104.44,104.51,149458.0,95.5768,95.6132,95.0127,95.0764,149458.0
2021-02-17 11:30:00,104.53,104.56,104.15,104.51,149146.0,95.0946,95.1219,94.7489,95.0764,149146.0
2021-02-17 12:00:00,104.5,104.69,104.42,104.55,93046.0,95.0673,95.2402,94.9945,95.1128,93046.0
2021-02-17 12:30:00,104.56,104.66,104.25,104.28,105806.0,95.1219,95.2129,94.8399,94.8672,105806.0
2021-02-17 13:00:00,104.29,104.62,104.29,104.53,130813.0,94.8763,95.1765,94.8763,95.0946,130813.0
2021-02-17 13:30:00,104.53,104.6,104.38,104.48,105570.0,95.0946,95.1583,94.9582,95.0491,105570.0
2021-02-17 14:00:00,104.5,104.78,104.2,104.32,117491.0,95.0673,95.3221,94.7944,94.9036,117491.0
2021-02-17 14:30:00,104.31,104.46,104.18,104.35,116611.0,94.8945,95.0309,94.7762,94.9309,116611.0
2021-02-17 15:00:00,104.33,104.6,104.31,104.59,104625.0,94.9127,95.1583,94.8945,95.1492,104625.0
2021-02-17 15:30:00,104.6,104.61,104.36,104.45,323040.0,95.1583,95.1674,94.94,95.0218,323040.0
2021-02-18 09:30:00,103.69,104.12,103.41,103.91,259365.0,94.3304,94.7216,94.0757,94.5306,259365.0
2021-02-18 10:00:00,103.89,104.11,103.5,103.79,228504.0,94.5124,94.7125,94.1576,94.4214,228504.0
2021-02-18 10:30:00,103.76,103.97,103.52,103.6,152809.0,94.3941,94.5852,94.1758,94.2486,152809.0
2021-02-18 11:00:00,103.6,104.2,103.6,103.74,138159.0,94.2486,94.7944,94.2486,94.3759,138159.0
2021-02-18 11:30:00,103.73,103.83,103.53,103.71,119765.0,94.3668,94.4578,94.1849,94.3486,119765.0
2021-02-18 12:00:00,103.71,104.18,103.59,104.18,131154.0,94.3486,94.7762,94.2395,94.7762,131154.0
2021-02-18 12:30:00,104.2,104.32,104.13,104.17,99592.0,94.7944,94.9036,94.7307,94.7671,99592.0
2021-02-18 13:00:00,104.17,104.65,104.08,104.61,165857.0,94.7671,95.2038,94.6852,95.1674,165857.0
2021-02-18 13:30:00,104.62,104.76,104.56,104.66,134882.0,95.1765,95.3039,95.1219,95.2129,134882.0
2021-02-18 14:00:00,104.67,105.13,104.63,105.12,158253.0,95.222,95.6405,95.1856,95.6314,158253.0
2021-02-18 14:30:00,105.13,105.21,104.9,105.21,136616.0,95.6405,95.7132,95.4312,95.7132,136616.0
2021-02-18 15:00:00,105.19,105.34,105.04,105.15,155579.0,95.695,95.8315,95.5586,95.6587,155579.0
2021-02-18 15:30:00,105.14,105.32,104.82,104.93,422126.0,95.6496,95.8133,95.3584,95.4585,422126.0
2021-02-19 09:30:00,104.74,105.28,104.02,104.54,550500.0,95.2857,95.7769,94.6307,95.1037,550500.0
2021-02-19 10:00:00,104.54,104.79,104.09,104.3,176620.0,95.1037,95.3312,94.6943,94.8854,176620.0
2021-02-19 10:30:00,104.3,104.6,104.29,104.5,119915.0,94.8854,95.1583,94.8763,95.0673,119915.0
2021-02-19 11:00:00,104.53,104.58,104.29,104.56,103712.0,95.0946,95.1401,94.8763,95.1219,103712.0
2021-02-19 11:30:00,104.56,104.56,104.17,104.2,160811.0,95.1219,95.1219,94.7671,94.7944,160811.0
2021-02-19 12:00:00,104.21,104.37,103.82,103.91,115024.0,94.8035,94.9491,94.4487,94.5306,115024.0
2021-02-19 12:30:00,103.92,103.98,103.68,103.81,141634.0,94.5397,94.5943,94.3213,94.4396,141634.0
2021-02-19 13:00:00,103.81,103.88,103.56,103.83,101624.0,94.4396,94.5033,94.2122,94.4578,101624.0
2021-02-19 13:30:00,103.82,104.0,103.71,103.91,92792.0,94.4487,94.6125,94.3486,94.5306,92792.0
2021-02-19 14:00:00,103.9,103.91,103.52,103.56,100157.0,94.5215,94.5306,94.1758,94.2122,100157.0
2021-02-19 14:30:00,103.57,103.81,103.52,103.65,187620.0,94.2213,94.4396,94.1758,94.2941,187620.0
2021-02-19 15:00:00,103.65,103.79,103.54,103.72,159395.0,94.2941,94.4214,94.194,94.3577,159395.0
2021-02-19 15:30:00,103.73,103.93,103.22,103.37,444830.0,94.3668,94.5488,93.9029,94.0393,444830.0
2021-02-22 09:30:00,102.89,102.99,102.19,102.68,365035.0,93.6027,93.6936,92.9658,93.4116,365035.0
2021-02-22 10:00:00,102.7,102.89,102.22,102.63,226605.0,93.4298,93.6027,92.9931,93.3661,226605.0
2021-02-22 10:30:00,102.61,102.84,102.42,102.61,222990.0,93.3479,93.5572,93.1751,93.3479,222990.0
2021-02-22 11:00:00,102.6,102.7,102.12,102.13,202768.0,93.3388,93.4298,92.9022,92.9113,202768.0
2021-02-22 11:30:00,102.15,102.29,102.03,102.13,190508.0,92.9295,93.0568,92.8203,92.9113,190508.0
2021-02-22 12:00:00,102.14,102.2,101.98,102.08,217287.0,92.9204,92.9749,92.7748,92.8658,217287.0
2021-02-22 12:30:00,102.08,102.41,102.05,102.38,163328.0,92.8658,93.166,92.8385,93.1387,163328.0
2021-02-22 13:00:00,102.36,102.42,102.18,102.38,183311.0,93.1205,93.1751,92.9567,93.1387,183311.0
2021-02-22 13:30:00,102.38,102.63,102.25,102.61,138485.0,93.1387,93.3661,93.0204,93.3479,138485.0
2021-02-22 14:00:00,102.61,102.91,102.59,102.86,117256.0,93.3479,93.6208,93.3297,93.5754,117256.0
2021-02-22 14:30:00,102.87,102.87,102.26,102.4,206973.0,93.5845,93.5845,93.0295,93.1569,206973.0
2021-02-22 15:00:00,102.4,102.42,102.05,102.09,306158.0,93.1569,93.1751,92.8385,92.8749,306158.0
2021-02-22 15:30:00,102.09,102.22,101.75,101.81,838034.0,92.8749,92.9931,92.5656,92.6201,838034.0
2021-02-23 09:30:00,103.31,103.48,100.91,101.17,1131653.0,93.9847,94.1394,91.8014,92.0379,1131653.0
2021-02-23 10:00:00,101.18,101.86,100.88,101.81,606730.0,92.047,92.6656,91.7741,92.6201,606730.0
2021-02-23 10:30:00,101.79,102.22,101.44,101.7,677573.0,92.6019,92.9931,92.2835,92.5201,677573.0
2021-02-23 11:00:00,101.71,101.85,101.03,101.18,372109.0,92.5292,92.6565,91.9105,92.047,372109.0
2021-02-23 11:30:00,101.18,101.46,100.66,100.74,349912.0,92.047,92.3017,91.5739,91.6467,349912.0
2021-02-23 12:00:00,100.73,100.91,100.44,100.84,267437.0,91.6376,91.8014,91.3738,91.7377,267437.0
2021-02-23 12:30:00,100.86,100.98,99.93,100.04,405246.0,91.7559,91.8651,90.9098,91.0099,405246.0
2021-02-23 13:00:00,100.05,101.17,99.96,101.13,419010.0,91.019,92.0379,90.9371,92.0015,419010.0
2021-02-23 13:30:00,101.15,101.15,100.48,100.75,283334.0,92.0197,92.0197,91.4102,91.6558,283334.0
2021-02-23 14:00:00,100.74,101.25,100.67,101.22,268089.0,91.6467,92.1107,91.583,92.0834,268089.0
2021-02-23 14:30:00,101.21,101.3,100.83,101.27,257376.0,92.0743,92.1562,91.7286,92.1289,257376.0
2021-02-23 15:00:00,101.25,101.81,101.22,101.76,349775.0,92.1107,92.6201,92.0834,92.5747,349775.0
2021-02-23 15:30:00,101.74,101.81,101.31,101.37,1025747.0,92.5565,92.6201,92.1653,92.2199,1025747.0
2021-02-24 09:30:00,101.28,101.6,100.6,101.56,546734.0,92.138,92.4291,91.5194,92.3927,546734.0
2021-02-24 10:00:00,101.53,102.49,101.38,102.37,522983.0,92.3654,93.2388,92.229,93.1296,522983.0
2021-02-24 10:30:00,102.38,103.1,102.21,102.71,541091.0,93.1387,93.7937,92.984,93.4389,541091.0
2021-02-24 11:00:00,102.69,103.16,102.45,103.04,381613.0,93.4207,93.8483,93.2024,93.7391,381613.0
2021-02-24 11:30:00,103.04,103.22,102.92,103.18,231569.0,93.7391,93.9029,93.6299,93.8665,231569.0
2021-02-24 12:00:00,103.17,103.86,103.13,103.8,701236.0,93.8574,94.4851,93.821,94.4305,701236.0
2021-02-24 12:30:00,103.81,103.91,103.42,103.46,244157.0,94.4396,94.5306,94.0848,94.1212,244157.0
2021-02-24 13:00:00,103.45,103.76,103.22,103.64,186499.0,94.1121,94.3941,93.9029,94.285,186499.0
2021-02-24 13:30:00,103.66,103.94,103.59,103.94,335533.0,94.3032,94.5579,94.2395,94.5579,335533.0
2021-02-24 14:00:00,103.94,103.97,103.45,103.73,189499.0,94.5579,94.5852,94.1121,94.3668,189499.0
2021-02-24 14:30:00,103.74,103.78,103.53,103.73,317572.0,94.3759,94.4123,94.1849,94.3668,317572.0
2021-02-24 15:00:00,103.75,104.2,103.73,104.16,317138.0,94.385,94.7944,94.3668,94.758,317138.0
2021-02-24 15:30:00,104.15,104.51,104.09,104.35,943603.0,94.7489,95.0764,94.6943,94.9309,943603.0
2021-02-25 09:30:00,103.85,104.93,103.71,104.34,464631.0,94.476,95.4585,94.3486,94.9218,464631.0
2021-02-25 10:00:00,104.33,105.23,104.15,105.13,453217.0,94.9127,95.7314,94.7489,95.6405,453217.0
2021-02-25 10:30:00,105.13,105.23,104.58,105.02,419677.0,95.6405,95.7314,95.1401,95.5404,419677.0
2021-02-25 11:00:00,105.02,105.77,105.02,105.3,331334.0,95.5404,96.2227,95.5404,95.7951,331334.0
2021-02-25 11:30:00,105.29,105.43,104.71,104.72,315260.0,95.786,95.9134,95.2584,95.2675,315260.0
2021-02-25 12:00:00,104.72,105.05,104.59,104.63,515291.0,95.2675,95.5677,95.1492,95.1856,515291.0
2021-02-25 12:30:00,104.63,104.67,103.86,103.94,569141.0,95.1856,95.222,94.4851,94.5579,569141.0
2021-02-25 13:00:00,103.92,104.28,103.44,104.19,262596.0,94.5397,94.8672,94.103,94.7853,262596.0
2021-02-25 13:30:00,104.15,104.23,103.86,104.04,230968.0,94.7489,94.8217,94.4851,94.6488,230968.0
2021-02-25 14:00:00,104.03,104.61,103.91,104.61,243968.0,94.6398,95.1674,94.5306,95.1674,243968.0
2021-02-25 14:30:00,104.59,104.6,104.22,104.31,288655.0,95.1492,95.1583,94.8126,94.8945,288655.0
2021-02-25 15:00:00,104.28,104.38,103.38,103.49,349268.0,94.8672,94.9582,94.0484,94.1485,349268.0
2021-02-25 15:30:00,103.48,103.93,103.11,103.47,718436.0,94.1394,94.5488,93.8028,94.1303,718436.0
2021-02-26 09:30:00,104.4,105.13,104.01,104.93,603468.0,94.9764,95.6405,94.6216,95.4585,603468.0
2021-02-26 10:00:00,104.94,105.03,103.68,103.77,461288.0,95.4676,95.5495,94.3213,94.4032,461288.0
2021-02-26 10:30:00,103.79,106.06,103.78,105.91,761687.0,94.4214,96.4865,94.4123,96.3501,761687.0
2021-02-26 11:00:00,105.91,106.22,105.76,105.89,524630.0,96.3501,96.6321,96.2136,96.3319,524630.0
2021-02-26 11:30:00,105.89,107.52,105.86,107.23,1107390.0,96.3319,97.8147,96.3046,97.5509,1107390.0
2021-02-26 12:00:00,107.25,107.8,106.85,107.69,521475.0,97.5691,98.0695,97.2052,97.9694,521475.0
2021-02-26 12:30:00,107.69,107.72,107.16,107.35,420400.0,97.9694,97.9967,97.4872,97.6601,420400.0
2021-02-26 13:00:00,107.36,108.96,106.92,108.92,872284.0,97.6692,99.1247,97.2689,99.0884,872284.0
2021-02-26 13:30:00,108.94,109.48,108.28,108.72,846086.0,99.1066,99.5978,98.5061,98.9064,846086.0
2021-02-26 14:00:00,108.73,108.92,107.98,108.3,482318.0,98.9155,99.0884,98.2332,98.5243,482318.0
2021-02-26 14:30:00,108.28,108.43,107.89,108.19,421747.0,98.5061,98.6426,98.1513,98.4243,421747.0
2021-02-26 15:00:00,108.18,109.09,107.84,108.03,721429.0,98.4152,99.243,98.1058,98.2787,721429.0
2021-02-26 15:30:00,108.0,109.08,107.93,108.03,1645902.0,98.2514,99.2339,98.1877,98.2787,1645902.0
2021-03-01 09:30:00,108.55,110.47,108.11,108.38,1147966.0,98.7518,100.4984,98.3515,98.5971,1147966.0
2021-03-01 10:00:00,108.38,108.59,107.56,108.43,503390.0,98.5971,98.7881,97.8511,98.6426,503390.0
2021-03-01 10:30:00,108.39,109.25,108.38,108.95,309514.0,98.6062,99.3886,98.5971,99.1156,309514.0
2021-03-01 11:00:00,108.94,109.03,108.57,108.73,234587.0,99.1066,99.1884,98.77,98.9155,234587.0
2021-03-01 11:30:00,108.75,109.37,108.53,109.36,290572.0,98.9337,99.4977,98.7336,99.4886,290572.0
2021-03-01 12:00:00,109.32,109.36,108.64,108.75,250197.0,99.4523,99.4886,98.8336,98.9337,250197.0
2021-03-01 12:30:00,108.77,108.77,108.07,108.12,243050.0,98.9519,98.9519,98.3151,98.3606,243050.0
2021-03-01 13:00:00,108.12,108.15,107.83,107.95,212353.0,98.3606,98.3879,98.0967,98.2059,212353.0
2021-03-01 13:30:00,107.97,108.36,107.95,108.14,306753.0,98.2241,98.5789,98.2059,98.3788,306753.0
2021-03-01 14:00:00,108.14,108.33,107.93,107.99,258879.0,98.3788,98.5516,98.1877,98.2423,258879.0
2021-03-01 14:30:00,107.98,108.02,107.69,107.72,293334.0,98.2332,98.2696,97.9694,97.9967,293334.0
2021-03-01 15:00:00,107.73,107.77,107.31,107.4,337080.0,98.0058,98.0422,97.6237,97.7056,337080.0
2021-03-01 15:30:00,107.4,107.44,106.54,106.87,1067362.0,97.7056,97.7419,96.9232,97.2234,1067362.0
2021-03-02 09:30:00,107.28,107.51,106.39,106.62,383008.0,97.5964,97.8056,96.7867,96.996,383008.0
2021-03-02 10:00:00,106.6,106.77,105.89,105.94,313760.0,96.9778,97.1324,96.3319,96.3773,313760.0
2021-03-02 10:30:00,105.91,106.55,105.82,106.46,209895.0,96.3501,96.9323,96.2682,96.8504,209895.0
2021-03-02 11:00:00,106.44,106.61,106.1,106.52,211466.0,96.8322,96.9869,96.5229,96.905,211466.0
2021-03-02 11:30:00,106.52,106.87,106.28,106.77,160855.0,96.905,97.2234,96.6867,97.1324,160855.0
2021-03-02 12:00:00,106.77,107.49,106.67,107.43,254257.0,97.1324,97.7874,97.0415,97.7329,254257.0
2021-03-02 12:30:00,107.43,107.78,107.42,107.48,154558.0,97.7329,98.0513,97.7238,97.7783,154558.0
2021-03-02 13:00:00,107.47,107.89,107.47,107.77,133910.0,97.7692,98.1513,97.7692,98.0422,133910.0
2021-03-02 13:30:00,107.77,108.13,107.77,108.09,181794.0,98.0422,98.3697,98.0422,98.3333,181794.0
2021-03-02 14:00:00,108.08,108.16,107.79,107.96,161963.0,98.3242,98.397,98.0604,98.215,161963.0
2021-03-02 14:30:00,107.99,108.25,107.85,108.08,179776.0,98.2423,98.4788,98.1149,98.3242,179776.0
2021-03-02 15:00:00,108.09,108.21,107.69,107.69,166838.0,98.3333,98.4424,97.9694,97.9694,166838.0
2021-03-02 15:30:00,107.72,107.76,107.13,107.2,717459.0,97.9967,98.0331,97.4599,97.5236,717459.0
2021-03-03 09:30:00,107.03,107.87,106.51,106.56,386479.0,97.369,98.1331,96.8959,96.9414,386479.0
2021-03-03 10:00:00,106.55,107.18,106.39,107.15,259267.0,96.9323,97.5054,96.7867,97.4781,259267.0
2021-03-03 10:30:00,107.12,107.9,106.91,107.51,289738.0,97.4508,98.1604,97.2598,97.8056,289738.0
2021-03-03 11:00:00,107.49,107.85,107.36,107.67,171528.0,97.7874,98.1149,97.6692,97.9512,171528.0
2021-03-03 11:30:00,107.68,107.88,107.55,107.74,137987.0,97.9603,98.1422,97.842,98.0149,137987.0
2021-03-03 12:00:00,107.72,107.72,107.17,107.33,168869.0,97.9967,97.9967,97.4963,97.6419,168869.0
2021-03-03 12:30:00,107.38,107.78,107.31,107.47,121383.0,97.6874,98.0513,97.6237,97.7692,121383.0
2021-03-03 13:00:00,107.46,107.96,107.34,107.89,112152.0,97.7601,98.215,97.651,98.1513,112152.0
2021-03-03 13:30:00,107.87,107.88,107.16,107.31,127695.0,98.1331,98.1422,97.4872,97.6237,127695.0
2021-03-03 14:00:00,107.33,107.71,107.18,107.35,192204.0,97.6419,97.9876,97.5054,97.6601,192204.0
2021-03-03 14:30:00,107.33,107.49,107.04,107.38,154252.0,97.6419,97.7874,97.3781,97.6874,154252.0
2021-03-03 15:00:00,107.39,107.47,106.52,106.6,264881.0,97.6965,97.7692,96.905,96.9778,264881.0
2021-03-03 15:30:00,106.57,106.66,106.12,106.21,689582.0,96.9505,97.0324,96.5411,96.623,689582.0
2021-03-04 09:30:00,106.45,107.1,106.26,106.97,568420.0,96.8413,97.4326,96.6685,97.3144,568420.0
2021-03-04 10:00:00,106.98,107.05,105.45,106.36,443097.0,97.3235,97.3872,95.9316,96.7594,443097.0
2021-03-04 10:30:00,106.36,106.95,106.2,106.75,249568.0,96.7594,97.2962,96.6139,97.1142,249568.0
2021-03-04 11:00:00,106.75,107.06,106.36,106.53,185102.0,97.1142,97.3963,96.7594,96.9141,185102.0
2021-03-04 11:30:00,106.45,106.92,106.45,106.59,168776.0,96.8413,97.2689,96.8413,96.9687,168776.0
2021-03-04 12:00:00,106.63,107.17,105.86,106.12,497543.0,97.0051,97.4963,96.3046,96.5411,497543.0
2021-03-04 12:30:00,106.16,106.48,105.3,105.57,381218.0,96.5775,96.8686,95.7951,96.0407,381218.0
2021-03-04 13:00:00,105.55,105.97,104.92,105.52,349059.0,96.0225,96.4046,95.4494,95.9953,349059.0
2021-03-04 13:30:00,105.49,105.7,103.85,103.9,327396.0,95.968,96.159,94.476,94.5215,327396.0
2021-03-04 14:00:00,103.92,104.91,103.92,104.69,268826.0,94.5397,95.4403,94.5397,95.2402,268826.0
2021-03-04 14:30:00,104.66,105.24,104.35,104.9,260845.0,95.2129,95.7405,94.9309,95.4312,260845.0
2021-03-04 15:00:00,104.92,104.98,103.97,104.38,261500.0,95.4494,95.504,94.5852,94.9582,261500.0
2021-03-04 15:30:00,104.3,105.0,104.23,104.9,704720.0,94.8854,95.5222,94.8217,95.4312,704720.0
2021-03-05 09:30:00,106.05,106.16,103.9,104.53,364100.0,96.4774,96.5775,94.5215,95.0946,364100.0
2021-03-05 10:00:00,104.51,104.85,104.06,104.29,326686.0,95.0764,95.3857,94.667,94.8763,326686.0
2021-03-05 10:30:00,104.26,104.48,103.75,103.75,282328.0,94.849,95.0491,94.385,94.385,282328.0
2021-03-05 11:00:00,103.8,103.96,102.91,103.03,321148.0,94.4305,94.5761,93.6208,93.73,321148.0
2021-03-05 11:30:00,102.98,103.49,102.75,103.45,249807.0,93.6845,94.1485,93.4753,94.1121,249807.0
2021-03-05 12:00:00,103.43,104.23,103.3,104.19,177516.0,94.0939,94.8217,93.9756,94.7853,177516.0
2021-03-05 12:30:00,104.2,104.62,103.99,104.32,179509.0,94.7944,95.1765,94.6034,94.9036,179509.0
2021-03-05 13:00:00,104.31,104.65,103.93,104.45,164547.0,94.8945,95.2038,94.5488,95.0218,164547.0
2021-03-05 13:30:00,104.46,104.51,104.16,104.21,171873.0,95.0309,95.0764,94.758,94.8035,171873.0
2021-03-05 14:00:00,104.25,105.01,104.07,104.98,201109.0,94.8399,95.5313,94.6761,95.504,201109.0
2021-03-05 14:30:00,104.98,105.26,104.91,105.16,164157.0,95.504,95.7587,95.4403,95.6678,164157.0
2021-03-05 15:00:00,105.16,105.58,105.14,105.48,222253.0,95.6678,96.0498,95.6496,95.9589,222253.0
2021-03-05 15:30:00,105.47,105.72,105.07,105.15,631763.0,95.9498,96.1772,95.5859,95.6587,631763.0
2021-03-08 09:30:00,104.73,106.0,104.23,105.21,402819.0,95.2766,96.4319,94.8217,95.7132,402819.0
2021-03-08 10:00:00,105.25,106.49,105.1,106.24,232139.0,95.7496,96.8777,95.6132,96.6503,232139.0
2021-03-08 10:30:00,106.24,106.38,105.8,105.98,224045.0,96.6503,96.7776,96.25,96.4137,224045.0
2021-03-08 11:00:00,106.03,106.89,106.03,106.69,184678.0,96.4592,97.2416,96.4592,97.0596,184678.0
2021-03-08 11:30:00,106.65,106.65,106.05,106.12,122567.0,97.0233,97.0233,96.4774,96.5411,122567.0
2021-03-08 12:00:00,106.06,106.18,105.85,106.13,162859.0,96.4865,96.5957,96.2955,96.5502,162859.0
2021-03-08 12:30:00,106.14,106.54,105.9,105.94,128224.0,96.5593,96.9232,96.341,96.3773,128224.0
2021-03-08 13:00:00,105.95,106.41,105.91,106.27,199987.0,96.3864,96.8049,96.3501,96.6776,199987.0
2021-03-08 13:30:00,106.29,106.3,105.46,105.5,240043.0,96.6958,96.7049,95.9407,95.9771,240043.0
2021-03-08 14:00:00,105.48,105.95,105.46,105.82,162020.0,95.9589,96.3864,95.9407,96.2682,162020.0
2021-03-08 14:30:00,105.79,106.16,105.29,105.74,178575.0,96.2409,96.5775,95.786,96.1954,178575.0
2021-03-08 15:00:00,105.71,105.71,105.15,105.34,177725.0,96.1681,96.1681,95.6587,95.8315,177725.0
2021-03-08 15:30:00,105.35,105.91,104.95,105.03,612792.0,95.8406,96.3501,95.4767,95.5495,612792.0
2021-03-09 09:30:00,106.27,106.75,105.83,106.49,412746.0,96.6776,97.1142,96.2773,96.8777,412746.0
2021-03-09 10:00:00,106.5,107.29,106.36,107.27,338455.0,96.8868,97.6055,96.7594,97.5873,338455.0
2021-03-09 10:30:00,107.3,107.82,107.15,107.53,258441.0,97.6146,98.0876,97.4781,97.8238,258441.0
2021-03-09 11:00:00,107.55,107.66,107.26,107.37,112615.0,97.842,97.9421,97.5782,97.6783,112615.0
2021-03-09 11:30:00,107.39,107.48,107.04,107.24,102407.0,97.6965,97.7783,97.3781,97.56,102407.0
2021-03-09 12:00:00,107.28,107.9,107.26,107.75,130815.0,97.5964,98.1604,97.5782,98.024,130815.0
2021-03-09 12:30:00,107.78,107.87,107.37,107.47,143649.0,98.0513,98.1331,97.6783,97.7692,143649.0
2021-03-09 13:00:00,107.49,107.82,107.46,107.63,138408.0,97.7874,98.0876,97.7601,97.9148,138408.0
2021-03-09 13:30:00,107.64,107.89,107.61,107.87,194623.0,97.9239,98.1513,97.8966,98.1331,194623.0
2021-03-09 14:00:00,107.89,107.97,107.44,107.45,156989.0,98.1513,98.2241,97.7419,97.751,156989.0
2021-03-09 14:30:00,107.47,107.56,106.87,106.93,145831.0,97.7692,97.8511,97.2234,97.278,145831.0
2021-03-09 15:00:00,106.93,107.15,106.8,106.81,231846.0,97.278,97.4781,97.1597,97.1688,231846.0
2021-03-09 15:30:00,106.81,106.97,106.51,106.54,853014.0,97.1688,97.3144,96.8959,96.9232,853014.0
2021-03-10 09:30:00,107.14,108.41,106.96,107.99,542822.0,97.469,98.6244,97.3053,98.2423,542822.0
2021-03-10 10:00:00,107.97,108.55,107.85,108.28,435161.0,98.2241,98.7518,98.1149,98.5061,435161.0
2021-03-10 10:30:00,108.3,109.07,108.3,108.66,582428.0,98.5243,99.2248,98.5243,98.8518,582428.0
2021-03-10 11:00:00,108.66,108.73,107.86,108.09,397234.0,98.8518,98.9155,98.124,98.3333,397234.0
2021-03-10 11:30:00,108.07,108.75,108.06,108.44,325469.0,98.3151,98.9337,98.306,98.6517,325469.0
2021-03-10 12:00:00,108.48,108.48,108.11,108.24,176227.0,98.6881,98.6881,98.3515,98.4697,176227.0
2021-03-10 12:30:00,108.24,108.4,107.83,108.38,113698.0,98.4697,98.6153,98.0967,98.5971,113698.0
2021-03-10 13:00:00,108.38,108.38,107.91,108.18,105591.0,98.5971,98.5971,98.1695,98.4152,105591.0
2021-03-10 13:30:00,108.2,108.33,107.89,107.95,106532.0,98.4333,98.5516,98.1513,98.2059,106532.0
2021-03-10 14:00:00,107.93,108.34,107.83,108.23,120375.0,98.1877,98.5607,98.0967,98.4606,120375.0
2021-03-10 14:30:00,108.25,108.6,108.23,108.39,137843.0,98.4788,98.7972,98.4606,98.6062,137843.0
2021-03-10 15:00:00,108.41,108.49,108.14,108.15,259995.0,98.6244,98.6972,98.3788,98.3879,259995.0
2021-03-10 15:30:00,108.15,108.16,107.73,107.78,712157.0,98.3879,98.397,98.0058,98.0513,712157.0
2021-03-11 09:30:00,108.41,108.47,107.37,107.58,464776.0,98.6244,98.679,97.6783,97.8693,464776.0
2021-03-11 10:00:00,107.59,107.88,107.54,107.65,227884.0,97.8784,98.1422,97.8329,97.933,227884.0
2021-03-11 10:30:00,107.66,107.81,107.29,107.46,185709.0,97.9421,98.0786,97.6055,97.7601,185709.0
2021-03-11 11:00:00,107.43,108.48,107.42,108.31,248748.0,97.7329,98.6881,97.7238,98.5334,248748.0
2021-03-11 11:30:00,108.31,108.5,108.22,108.31,132290.0,98.5334,98.7063,98.4515,98.5334,132290.0
2021-03-11 12:00:00,108.29,108.57,108.28,108.34,98147.0,98.5152,98.77,98.5061,98.5607,98147.0
2021-03-11 12:30:00,108.34,108.47,108.17,108.33,134596.0,98.5607,98.679,98.4061,98.5516,134596.0
2021-03-11 13:00:00,108.32,108.55,108.24,108.42,157089.0,98.5425,98.7518,98.4697,98.6335,157089.0
2021-03-11 13:30:00,108.45,108.49,108.11,108.19,95878.0,98.6608,98.6972,98.3515,98.4243,95878.0
2021-03-11 14:00:00,108.21,108.36,108.11,108.12,95185.0,98.4424,98.5789,98.3515,98.3606,95185.0
2021-03-11 14:30:00,108.12,108.2,107.84,107.87,133378.0,98.3606,98.4333,98.1058,98.1331,133378.0
2021-03-11 15:00:00,107.84,107.95,107.61,107.66,154614.0,98.1058,98.2059,97.8966,97.9421,154614.0
2021-03-11 15:30:00,107.66,107.66,107.26,107.31,596106.0,97.9421,97.9421,97.5782,97.6237,596106.0
2021-03-12 09:30:00,107.49,107.99,107.02,107.66,298847.0,97.7874,98.2423,97.3599,97.9421,298847.0
2021-03-12 10:00:00,107.66,107.89,106.86,106.96,148672.0,97.9421,98.1513,97.2143,97.3053,148672.0
2021-03-12 10:30:00,106.96,107.32,106.63,106.75,153074.0,97.3053,97.6328,97.0051,97.1142,153074.0
2021-03-12 11:00:00,106.74,107.07,106.58,107.04,124775.0,97.1051,97.4053,96.9596,97.3781,124775.0
2021-03-12 11:30:00,107.08,107.17,106.86,107.08,95117.0,97.4144,97.4963,97.2143,97.4144,95117.0
2021-03-12 12:00:00,107.1,107.3,106.92,107.21,101594.0,97.4326,97.6146,97.2689,97.5327,101594.0
2021-03-12 12:30:00,107.22,107.33,107.05,107.1,71796.0,97.5418,97.6419,97.3872,97.4326,71796.0
2021-03-12 13:00:00,107.14,107.58,107.03,107.55,70144.0,97.469,97.8693,97.369,97.842,70144.0
2021-03-12 13:30:00,107.54,107.75,107.48,107.72,83381.0,97.8329,98.024,97.7783,97.9967,83381.0
2021-03-12 14:00:00,107.71,107.91,107.67,107.75,117830.0,97.9876,98.1695,97.9512,98.024,117830.0
2021-03-12 14:30:00,107.74,107.85,107.57,107.57,103746.0,98.0149,98.1149,97.8602,97.8602,103746.0
2021-03-12 15:00:00,107.6,107.67,107.39,107.57,114624.0,97.8875,97.9512,97.6965,97.8602,114624.0
2021-03-12 15:30:00,107.56,107.93,107.56,107.81,445008.0,97.8511,98.1877,97.8511,98.0786,445008.0
2021-03-15 09:30:00,107.89,108.7,107.89,108.06,769403.0,98.1513,98.8882,98.1513,98.306,769403.0
2021-03-15 10:00:00,108.11,108.2,107.75,107.87,370582.0,98.3515,98.4333,98.024,98.1331,370582.0
2021-03-15 10:30:00,107.86,108.07,107.61,108.02,547481.0,98.124,98.3151,97.8966,98.2696,547481.0
2021-03-15 11:00:00,108.04,108.18,107.68,107.78,473480.0,98.2878,98.4152,97.9603,98.0513,473480.0
2021-03-15 11:30:00,107.78,107.79,107.06,107.22,242974.0,98.0513,98.0604,97.3963,97.5418,242974.0
2021-03-15 12:00:00,107.24,107.45,107.19,107.38,113771.0,97.56,97.751,97.5145,97.6874,113771.0
2021-03-15 12:30:00,107.38,107.68,107.15,107.68,197116.0,97.6874,97.9603,97.4781,97.9603,197116.0
2021-03-15 13:00:00,107.67,107.69,107.47,107.58,199125.0,97.9512,97.9694,97.7692,97.8693,199125.0
2021-03-15 13:30:00,107.59,108.16,107.48,108.12,235368.0,97.8784,98.397,97.7783,98.3606,235368.0
2021-03-15 14:00:00,108.12,108.26,108.05,108.24,200381.0,98.3606,98.4879,98.2969,98.4697,200381.0
2021-03-15 14:30:00,108.24,108.32,108.14,108.25,185008.0,98.4697,98.5425,98.3788,98.4788,185008.0
2021-03-15 15:00:00,108.26,108.37,108.03,108.25,309627.0,98.4879,98.588,98.2787,98.4788,309627.0
2021-03-15 15:30:00,108.25,108.95,108.2,108.9,914902.0,98.4788,99.1156,98.4333,99.0702,914902.0
2021-03-16 09:30:00,110.5,111.55,109.89,111.12,2117401.0,100.5257,101.481,99.9708,101.0898,2117401.0
2021-03-16 10:00:00,111.12,112.34,110.84,111.7,1200696.0,101.0898,102.1997,100.835,101.6174,1200696.0
2021-03-16 10:30:00,111.74,112.28,111.56,112.13,413959.0,101.6538,102.1451,101.4901,102.0086,413959.0
2021-03-16 11:00:00,112.13,112.23,111.66,112.11,401226.0,102.0086,102.0996,101.581,101.9904,401226.0
2021-03-16 11:30:00,112.1,112.1,111.61,112.03,291740.0,101.9813,101.9813,101.5355,101.9176,291740.0
2021-03-16 12:00:00,112.0,112.29,111.68,111.87,360877.0,101.8903,102.1542,101.5992,101.7721,360877.0
2021-03-16 12:30:00,111.81,112.03,111.13,111.33,961155.0,101.7175,101.9176,101.0989,101.2808,961155.0
2021-03-16 13:00:00,111.31,111.46,111.11,111.38,260849.0,101.2626,101.3991,101.0807,101.3263,260849.0
2021-03-16 13:30:00,111.38,111.71,111.15,111.65,344883.0,101.3263,101.6265,101.1171,101.5719,344883.0
2021-03-16 14:00:00,111.65,111.67,111.32,111.39,303200.0,101.5719,101.5901,101.2717,101.3354,303200.0
2021-03-16 14:30:00,111.37,111.41,111.09,111.33,255099.0,101.3172,101.3536,101.0625,101.2808,255099.0
2021-03-16 15:00:00,111.33,111.33,110.86,111.14,260227.0,101.2808,101.2808,100.8532,101.108,260227.0
2021-03-16 15:30:00,111.15,111.54,110.95,111.34,921520.0,101.1171,101.4719,100.9351,101.2899,921520.0
2021-03-17 09:30:00,111.31,111.46,110.34,110.81,761450.0,101.2626,101.3991,100.3802,100.8078,761450.0
2021-03-17 10:00:00,110.85,110.95,110.14,110.37,355122.0,100.8441,100.9351,100.1982,100.4075,355122.0
2021-03-17 10:30:00,110.34,110.56,110.02,110.13,332641.0,100.3802,100.5803,100.0891,100.1891,332641.0
2021-03-17 11:00:00,110.14,110.65,110.06,110.59,675345.0,100.1982,100.6622,100.1255,100.6076,675345.0
2021-03-17 11:30:00,110.58,110.58,109.36,109.71,443903.0,100.5985,100.5985,99.4886,99.807,443903.0
2021-03-17 12:00:00,109.7,109.99,109.32,109.54,1159490.0,99.798,100.0618,99.4523,99.6524,1159490.0
2021-03-17 12:30:00,109.53,109.58,108.93,109.08,554011.0,99.6433,99.6888,99.0975,99.2339,554011.0
2021-03-17 13:00:00,109.06,109.58,108.98,109.47,224906.0,99.2157,99.6888,99.1429,99.5887,224906.0
2021-03-17 13:30:00,109.45,109.83,109.38,109.56,329606.0,99.5705,99.9162,99.5068,99.6706,329606.0
2021-03-17 14:00:00,109.63,110.4,109.44,109.86,609364.0,99.7343,100.4348,99.5614,99.9435,609364.0
2021-03-17 14:30:00,109.85,110.57,109.72,110.46,615179.0,99.9344,100.5894,99.8161,100.4893,615179.0
2021-03-17 15:00:00,110.46,110.63,110.28,110.39,650152.0,100.4893,100.644,100.3256,100.4257,650152.0
2021-03-17 15:30:00,110.4,110.5,109.95,110.47,1120790.0,100.4348,100.5257,100.0254,100.4984,1120790.0
2021-03-18 09:30:00,109.31,110.27,109.2,109.64,517974.0,99.4432,100.3165,99.3431,99.7434,517974.0
2021-03-18 10:00:00,109.61,109.64,108.6,108.97,372490.0,99.7161,99.7434,98.7972,99.1338,372490.0
2021-03-18 10:30:00,108.95,109.09,108.61,108.7,227019.0,99.1156,99.243,98.8063,98.8882,227019.0
2021-03-18 11:00:00,108.7,109.05,108.59,108.8,367848.0,98.8882,99.2066,98.7881,98.9792,367848.0
2021-03-18 11:30:00,108.83,108.84,108.51,108.64,359933.0,99.0065,99.0156,98.7154,98.8336,359933.0
2021-03-18 12:00:00,108.65,109.09,108.59,108.92,396566.0,98.8427,99.243,98.7881,99.0884,396566.0
2021-03-18 12:30:00,108.9,109.06,108.61,108.66,273255.0,99.0702,99.2157,98.8063,98.8518,273255.0
2021-03-18 13:00:00,108.66,109.3,108.56,109.28,735570.0,98.8518,99.4341,98.7609,99.4159,735570.0
2021-03-18 13:30:00,109.27,109.33,109.1,109.17,300988.0,99.4068,99.4613,99.2521,99.3158,300988.0
2021-03-18 14:00:00,109.18,109.27,108.56,108.59,187529.0,99.3249,99.4068,98.7609,98.7881,187529.0
2021-03-18 14:30:00,108.56,108.63,107.89,108.11,410506.0,98.7609,98.8245,98.1513,98.3515,410506.0
2021-03-18 15:00:00,108.09,108.19,107.87,108.13,307605.0,98.3333,98.4243,98.1331,98.3697,307605.0
2021-03-18 15:30:00,108.13,108.22,107.5,107.62,1018928.0,98.3697,98.4515,97.7965,97.9057,1018928.0
2021-03-19 09:30:00,108.54,108.85,106.77,106.94,1834187.0,98.7427,99.0247,97.1324,97.2871,1834187.0
2021-03-19 10:00:00,106.91,106.91,105.82,106.17,885550.0,97.2598,97.2598,96.2682,96.5866,885550.0
2021-03-19 10:30:00,106.18,106.5,106.09,106.41,691550.0,96.5957,96.8868,96.5138,96.8049,691550.0
2021-03-19 11:00:00,106.44,106.59,105.9,106.24,544951.0,96.8322,96.9687,96.341,96.6503,544951.0
2021-03-19 11:30:00,106.26,107.05,106.11,106.91,460937.0,96.6685,97.3872,96.532,97.2598,460937.0
2021-03-19 12:00:00,106.92,107.72,106.75,107.62,616517.0,97.2689,97.9967,97.1142,97.9057,616517.0
2021-03-19 12:30:00,107.6,108.16,107.6,108.15,562512.0,97.8875,98.397,97.8875,98.3879,562512.0
2021-03-19 13:00:00,108.18,108.23,107.77,108.23,296351.0,98.4152,98.4606,98.0422,98.4606,296351.0
2021-03-19 13:30:00,108.24,108.32,107.93,108.07,292092.0,98.4697,98.5425,98.1877,98.3151,292092.0
2021-03-19 14:00:00,108.08,108.11,107.52,107.69,177154.0,98.3242,98.3515,97.8147,97.9694,177154.0
2021-03-19 14:30:00,107.69,107.94,107.48,107.74,234830.0,97.9694,98.1968,97.7783,98.0149,234830.0
2021-03-19 15:00:00,107.76,107.79,107.35,107.43,285635.0,98.0331,98.0604,97.6601,97.7329,285635.0
2021-03-19 15:30:00,107.42,107.63,106.03,106.12,1681448.0,97.7238,97.9148,96.4592,96.5411,1681448.0
2021-03-22 09:30:00,106.3,108.0,106.0,107.82,618768.0,96.7049,98.2514,96.4319,98.0876,618768.0
2021-03-22 10:00:00,107.83,108.03,107.58,107.87,336306.0,98.0967,98.2787,97.8693,98.1331,336306.0
2021-03-22 10:30:00,107.89,108.42,107.83,108.1,442522.0,98.1513,98.6335,98.0967,98.3424,442522.0
2021-03-22 11:00:00,108.11,108.14,107.87,108.03,324147.0,98.3515,98.3788,98.1331,98.2787,324147.0
2021-03-22 11:30:00,108.02,108.1,107.69,107.76,217060.0,98.2696,98.3424,97.9694,98.0331,217060.0
2021-03-22 12:00:00,107.76,107.8,107.52,107.73,208895.0,98.0331,98.0695,97.8147,98.0058,208895.0
2021-03-22 12:30:00,107.74,107.77,107.48,107.64,368695.0,98.0149,98.0422,97.7783,97.9239,368695.0
2021-03-22 13:00:00,107.64,107.8,107.51,107.67,242258.0,97.9239,98.0695,97.8056,97.9512,242258.0
2021-03-22 13:30:00,107.7,107.87,107.66,107.73,201803.0,97.9785,98.1331,97.9421,98.0058,201803.0
2021-03-22 14:00:00,107.73,107.79,107.64,107.76,146308.0,98.0058,98.0604,97.9239,98.0331,146308.0
2021-03-22 14:30:00,107.76,107.85,107.31,107.44,257462.0,98.0331,98.1149,97.6237,97.7419,257462.0
2021-03-22 15:00:00,107.47,107.64,107.32,107.33,223717.0,97.7692,97.9239,97.6328,97.6419,223717.0
2021-03-22 15:30:00,107.33,107.7,107.16,107.57,666185.0,97.6419,97.9785,97.4872,97.8602,666185.0
2021-03-23 09:30:00,107.74,107.95,107.04,107.23,351852.0,98.0149,98.2059,97.3781,97.5509,351852.0
2021-03-23 10:00:00,107.2,107.28,106.78,107.12,236866.0,97.5236,97.5964,97.1415,97.4508,236866.0
2021-03-23 10:30:00,107.11,107.11,106.7,106.95,267041.0,97.4417,97.4417,97.0687,97.2962,267041.0
2021-03-23 11:00:00,106.96,107.01,106.55,107.01,272872.0,97.3053,97.3508,96.9323,97.3508,272872.0
2021-03-23 11:30:00,107.01,107.08,106.72,106.88,219228.0,97.3508,97.4144,97.0869,97.2325,219228.0
2021-03-23 12:00:00,106.89,107.0,106.49,106.68,217057.0,97.2416,97.3417,96.8777,97.0506,217057.0
2021-03-23 12:30:00,106.69,106.9,106.67,106.87,256686.0,97.0596,97.2507,97.0415,97.2234,256686.0
2021-03-23 13:00:00,106.88,107.21,106.81,107.07,240078.0,97.2325,97.5327,97.1688,97.4053,240078.0
2021-03-23 13:30:00,107.08,107.09,106.86,106.96,107698.0,97.4144,97.4235,97.2143,97.3053,107698.0
2021-03-23 14:00:00,106.96,106.97,106.72,106.8,110974.0,97.3053,97.3144,97.0869,97.1597,110974.0
2021-03-23 14:30:00,106.8,106.84,106.45,106.45,202806.0,97.1597,97.1961,96.8413,96.8413,202806.0
2021-03-23 15:00:00,106.46,106.51,106.02,106.14,339830.0,96.8504,96.8959,96.4501,96.5593,339830.0
2021-03-23 15:30:00,106.11,106.3,105.67,106.28,902317.0,96.532,96.7049,96.1317,96.6867,902317.0
2021-03-24 09:30:00,106.63,107.05,106.38,106.55,509439.0,97.0051,97.3872,96.7776,96.9323,509439.0
2021-03-24 10:00:00,106.57,106.87,106.25,106.52,333855.0,96.9505,97.2234,96.6594,96.905,333855.0
2021-03-24 10:30:00,106.56,107.16,106.35,106.92,385054.0,96.9414,97.4872,96.7503,97.2689,385054.0
2021-03-24 11:00:00,106.96,107.28,106.88,106.95,196461.0,97.3053,97.5964,97.2325,97.2962,196461.0
2021-03-24 11:30:00,106.95,107.04,106.54,106.64,139614.0,97.2962,97.3781,96.9232,97.0142,139614.0
2021-03-24 12:00:00,106.64,106.82,106.5,106.77,252000.0,97.0142,97.1779,96.8868,97.1324,252000.0
2021-03-24 12:30:00,106.76,106.86,106.4,106.44,171849.0,97.1233,97.2143,96.7958,96.8322,171849.0
2021-03-24 13:00:00,106.43,106.43,106.04,106.29,167021.0,96.8231,96.8231,96.4683,96.6958,167021.0
2021-03-24 13:30:00,106.3,106.32,106.01,106.13,350744.0,96.7049,96.723,96.441,96.5502,350744.0
2021-03-24 14:00:00,106.15,106.15,105.65,105.67,145075.0,96.5684,96.5684,96.1135,96.1317,145075.0
2021-03-24 14:30:00,105.66,105.77,105.44,105.58,175945.0,96.1226,96.2227,95.9225,96.0498,175945.0
2021-03-24 15:00:00,105.56,105.67,105.27,105.33,245719.0,96.0316,96.1317,95.7678,95.8224,245719.0
2021-03-24 15:30:00,105.33,105.38,104.94,104.94,746041.0,95.8224,95.8679,95.4676,95.4676,746041.0
2021-03-25 09:30:00,105.0,105.05,104.06,104.65,654866.0,95.5222,95.5677,94.667,95.2038,654866.0
2021-03-25 10:00:00,104.63,105.81,104.61,105.66,721905.0,95.1856,96.2591,95.1674,96.1226,721905.0
2021-03-25 10:30:00,105.65,105.73,104.83,105.05,366539.0,96.1135,96.1863,95.3675,95.5677,366539.0
2021-03-25 11:00:00,105.01,105.34,104.72,105.27,416335.0,95.5313,95.8315,95.2675,95.7678,416335.0
2021-03-25 11:30:00,105.28,105.81,105.25,105.8,368474.0,95.7769,96.2591,95.7496,96.25,368474.0
2021-03-25 12:00:00,105.8,106.09,105.61,106.06,331611.0,96.25,96.5138,96.0771,96.4865,331611.0
2021-03-25 12:30:00,106.06,106.45,105.95,106.36,238986.0,96.4865,96.8413,96.3864,96.7594,238986.0
2021-03-25 13:00:00,106.35,106.53,106.06,106.39,267057.0,96.7503,96.9141,96.4865,96.7867,267057.0
2021-03-25 13:30:00,106.42,106.77,106.22,106.25,203658.0,96.814,97.1324,96.6321,96.6594,203658.0
2021-03-25 14:00:00,106.24,106.3,106.02,106.06,141368.0,96.6503,96.7049,96.4501,96.4865,141368.0
2021-03-25 14:30:00,106.07,107.05,106.04,106.98,319542.0,96.4956,97.3872,96.4683,97.3235,319542.0
2021-03-25 15:00:00,106.96,107.15,106.9,107.03,442548.0,97.3053,97.4781,97.2507,97.369,442548.0
2021-03-25 15:30:00,107.02,107.7,106.99,107.33,1484745.0,97.3599,97.9785,97.3326,97.6419,1484745.0
2021-03-26 09:30:00,107.25,109.09,107.17,108.81,759758.0,97.5691,99.243,97.4963,98.9883,759758.0
2021-03-26 10:00:00,108.8,109.24,108.32,108.62,255355.0,98.9792,99.3795,98.5425,98.8154,255355.0
2021-03-26 10:30:00,108.63,108.8,108.27,108.39,173792.0,98.8245,98.9792,98.497,98.6062,173792.0
2021-03-26 11:00:00,108.39,108.62,107.81,107.88,154545.0,98.6062,98.8154,98.0786,98.1422,154545.0
2021-03-26 11:30:00,107.85,108.08,107.76,107.81,194873.0,98.1149,98.3242,98.0331,98.0786,194873.0
2021-03-26 12:00:00,107.81,107.97,107.72,107.84,128298.0,98.0786,98.2241,97.9967,98.1058,128298.0
2021-03-26 12:30:00,107.85,108.46,107.81,108.31,127609.0,98.1149,98.6699,98.0786,98.5334,127609.0
2021-03-26 13:00:00,108.33,108.67,108.24,108.57,103234.0,98.5516,98.8609,98.4697,98.77,103234.0
2021-03-26 13:30:00,108.56,108.72,108.18,108.42,165050.0,98.7609,98.9064,98.4152,98.6335,165050.0
2021-03-26 14:00:00,108.41,108.46,107.72,108.38,247420.0,98.6244,98.6699,97.9967,98.5971,247420.0
2021-03-26 14:30:00,108.37,108.77,107.95,108.73,192685.0,98.588,98.9519,98.2059,98.9155,192685.0
2021-03-26 15:00:00,108.73,108.91,108.52,108.89,213872.0,98.9155,99.0793,98.7245,99.0611,213872.0
2021-03-26 15:30:00,108.9,110.0,108.87,109.91,1193123.0,99.0702,100.0709,99.0429,99.989,1193123.0
2021-03-29 09:30:00,109.03,110.25,108.83,108.86,551435.0,99.1884,100.2983,99.0065,99.0338,551435.0
2021-03-29 10:00:00,108.84,108.98,108.41,108.41,306181.0,99.0156,99.1429,98.6244,98.6244,306181.0
2021-03-29 10:30:00,108.41,108.72,108.36,108.43,181266.0,98.6244,98.9064,98.5789,98.6426,181266.0
2021-03-29 11:00:00,108.41,108.73,108.13,108.69,186009.0,98.6244,98.9155,98.3697,98.8791,186009.0
2021-03-29 11:30:00,108.68,108.81,108.51,108.73,229590.0,98.87,98.9883,98.7154,98.9155,229590.0
2021-03-29 12:00:00,108.7,108.75,108.28,108.6,136544.0,98.8882,98.9337,98.5061,98.7972,136544.0
2021-03-29 12:30:00,108.61,109.1,108.54,109.09,150550.0,98.8063,99.2521,98.7427,99.243,150550.0
2021-03-29 13:00:00,109.12,109.39,109.03,109.13,161975.0,99.2703,99.5159,99.1884,99.2794,161975.0
2021-03-29 13:30:00,109.13,109.37,108.95,108.99,258407.0,99.2794,99.4977,99.1156,99.152,258407.0
2021-03-29 14:00:00,109.01,109.04,108.64,108.7,149451.0,99.1702,99.1975,98.8336,98.8882,149451.0
2021-03-29 14:30:00,108.7,109.19,108.5,109.08,199345.0,98.8882,99.334,98.7063,99.2339,199345.0
2021-03-29 15:00:00,109.1,109.47,109.09,109.47,248565.0,99.2521,99.5887,99.243,99.5887,248565.0
2021-03-29 15:30:00,109.47,109.6,106.59,109.12,545682.0,99.5887,99.707,96.9687,99.2703,545682.0
2021-03-30 09:30:00,108.42,109.16,108.28,109.01,377096.0,98.6335,99.3067,98.5061,99.1702,377096.0
2021-03-30 10:00:00,109.07,109.82,109.01,109.82,230477.0,99.2248,99.9071,99.1702,99.9071,230477.0
2021-03-30 10:30:00,109.8,109.95,109.64,109.77,229371.0,99.8889,100.0254,99.7434,99.8616,229371.0
2021-03-30 11:00:00,109.74,109.86,109.45,109.57,158716.0,99.8343,99.9435,99.5705,99.6797,158716.0
2021-03-30 11:30:00,109.55,109.92,109.47,109.69,123613.0,99.6615,99.9981,99.5887,99.7889,123613.0
2021-03-30 12:00:00,109.67,109.85,109.38,109.63,113202.0,99.7707,99.9344,99.5068,99.7343,113202.0
2021-03-30 12:30:00,109.64,109.71,109.4,109.62,78474.0,99.7434,99.807,99.525,99.7252,78474.0
2021-03-30 13:00:00,109.62,109.83,109.37,109.77,98669.0,99.7252,99.9162,99.4977,99.8616,98669.0
2021-03-30 13:30:00,109.78,109.81,109.53,109.73,98139.0,99.8707,99.898,99.6433,99.8252,98139.0
2021-03-30 14:00:00,109.7,109.89,109.61,109.73,127496.0,99.798,99.9708,99.7161,99.8252,127496.0
2021-03-30 14:30:00,109.75,110.37,109.74,110.37,155514.0,99.8434,100.4075,99.8343,100.4075,155514.0
2021-03-30 15:00:00,110.37,110.38,110.12,110.31,204121.0,100.4075,100.4166,100.18,100.3529,204121.0
2021-03-30 15:30:00,110.32,110.45,109.85,110.28,868923.0,100.362,100.4803,99.9344,100.3256,868923.0
2021-03-31 09:30:00,110.34,110.95,110.11,110.95,420250.0,100.3802,100.9351,100.1709,100.9351,420250.0
2021-03-31 10:00:00,110.96,111.62,110.91,111.12,497114.0,100.9442,101.5446,100.8987,101.0898,497114.0
2021-03-31 10:30:00,111.16,111.56,110.99,111.54,228202.0,101.1262,101.4901,100.9715,101.4719,228202.0
2021-03-31 11:00:00,111.55,111.57,110.78,110.8,237095.0,101.481,101.4992,100.7805,100.7987,237095.0
2021-03-31 11:30:00,110.79,111.12,110.73,110.89,119230.0,100.7896,101.0898,100.735,100.8805,119230.0
2021-03-31 12:00:00,110.9,110.99,110.59,110.7,109194.0,100.8896,100.9715,100.6076,100.7077,109194.0
2021-03-31 12:30:00,110.72,110.95,110.66,110.67,136561.0,100.7259,100.9351,100.6713,100.6804,136561.0
2021-03-31 13:00:00,110.68,110.95,110.63,110.77,114316.0,100.6895,100.9351,100.644,100.7714,114316.0
2021-03-31 13:30:00,110.77,110.91,110.3,110.32,216409.0,100.7714,100.8987,100.3438,100.362,216409.0
2021-03-31 14:00:00,110.32,110.33,109.76,109.94,248454.0,100.362,100.3711,99.8525,100.0163,248454.0
2021-03-31 14:30:00,109.96,110.21,109.82,109.9,172480.0,100.0345,100.2619,99.9071,99.9799,172480.0
2021-03-31 15:00:00,109.9,110.03,109.76,109.81,217572.0,99.9799,100.0982,99.8525,99.898,217572.0
2021-03-31 15:30:00,109.8,109.87,109.19,109.21,1026190.0,99.8889,99.9526,99.334,99.3522,1026190.0
2021-04-01 09:30:00,110.01,110.06,108.2,108.36,631575.0,100.08,100.1255,98.4333,98.5789,631575.0
2021-04-01 10:00:00,108.37,109.12,108.32,108.99,343195.0,98.588,99.2703,98.5425,99.152,343195.0
2021-04-01 10:30:00,109.02,109.41,109.0,109.33,309689.0,99.1793,99.5341,99.1611,99.4613,309689.0
2021-04-01 11:00:00,109.32,109.36,108.97,109.08,272546.0,99.4523,99.4886,99.1338,99.2339,272546.0
2021-04-01 11:30:00,109.08,109.26,109.01,109.13,200742.0,99.2339,99.3977,99.1702,99.2794,200742.0
2021-04-01 12:00:00,109.14,109.3,108.95,108.98,152531.0,99.2885,99.4341,99.1156,99.1429,152531.0
2021-04-01 12:30:00,108.98,109.07,108.85,109.02,183254.0,99.1429,99.2248,99.0247,99.1793,183254.0
2021-04-01 13:00:00,109.03,109.18,108.78,109.02,196166.0,99.1884,99.3249,98.961,99.1793,196166.0
2021-04-01 13:30:00,109.01,109.18,108.97,108.99,152195.0,99.1702,99.3249,99.1338,99.152,152195.0
2021-04-01 14:00:00,109.0,109.31,108.98,109.18,335216.0,99.1611,99.4432,99.1429,99.3249,335216.0
2021-04-01 14:30:00,109.18,109.22,109.0,109.08,204179.0,99.3249,99.3613,99.1611,99.2339,204179.0
2021-04-01 15:00:00,109.08,109.2,109.02,109.15,192135.0,99.2339,99.3431,99.1793,99.2976,192135.0
2021-04-01 15:30:00,109.15,109.47,108.96,109.38,631260.0,99.2976,99.5887,99.1247,99.5068,631260.0
2021-04-05 09:30:00,109.91,110.87,109.87,110.18,442217.0,99.989,100.8623,99.9526,100.2346,442217.0
2021-04-05 10:00:00,110.2,111.32,110.03,111.08,359897.0,100.2528,101.2717,100.0982,101.0534,359897.0
2021-04-05 10:30:00,111.08,111.11,110.8,110.97,227427.0,101.0534,101.0807,100.7987,100.9533,227427.0
2021-04-05 11:00:00,110.98,111.21,110.75,110.91,245752.0,100.9624,101.1717,100.7532,100.8987,245752.0
2021-04-05 11:30:00,110.94,111.18,110.92,110.95,220747.0,100.926,101.1444,100.9078,100.9351,220747.0
2021-04-05 12:00:00,110.98,111.09,110.73,110.91,182129.0,100.9624,101.0625,100.735,100.8987,182129.0
2021-04-05 12:30:00,110.93,111.35,110.92,111.16,258157.0,100.9169,101.299,100.9078,101.1262,258157.0
2021-04-05 13:00:00,111.15,111.24,110.73,110.84,191747.0,101.1171,101.1989,100.735,100.835,191747.0
2021-04-05 13:30:00,110.86,111.1,110.7,111.07,394849.0,100.8532,101.0716,100.7077,101.0443,394849.0
2021-04-05 14:00:00,111.07,111.11,110.95,111.05,212289.0,101.0443,101.0807,100.9351,101.0261,212289.0
2021-04-05 14:30:00,111.07,111.25,110.97,110.99,248039.0,101.0443,101.208,100.9533,100.9715,248039.0
2021-04-05 15:00:00,111.0,111.04,110.64,110.95,376773.0,100.9806,101.017,100.6531,100.9351,376773.0
2021-04-05 15:30:00,110.95,111.27,110.81,111.03,721784.0,100.9351,101.2262,100.8078,101.0079,721784.0
2021-04-06 09:30:00,111.31,112.28,111.09,112.08,644083.0,101.2626,102.1451,101.0625,101.9631,644083.0
2021-04-06 10:00:00,112.07,112.64,112.06,112.5,357187.0,101.954,102.4726,101.9449,102.3452,357187.0
2021-04-06 10:30:00,112.51,112.99,112.48,112.88,300022.0,102.3543,102.791,102.327,102.6909,300022.0
2021-04-06 11:00:00,112.87,113.25,112.8,113.17,356658.0,102.6818,103.0275,102.6181,102.9547,356658.0
2021-04-06 11:30:00,113.17,113.38,112.63,112.64,312137.0,102.9547,103.1458,102.4635,102.4726,312137.0
2021-04-06 12:00:00,112.65,112.9,112.45,112.83,285121.0,102.4817,102.7091,102.2997,102.6454,285121.0
2021-04-06 12:30:00,112.82,113.11,112.56,112.71,775793.0,102.6363,102.9001,102.3998,102.5363,775793.0
2021-04-06 13:00:00,112.71,112.93,112.67,112.91,139732.0,102.5363,102.7364,102.4999,102.7182,139732.0
2021-04-06 13:30:00,112.92,113.24,112.88,113.19,176588.0,102.7273,103.0184,102.6909,102.9729,176588.0
2021-04-06 14:00:00,113.2,113.46,113.11,113.41,176526.0,102.982,103.2186,102.9001,103.1731,176526.0
2021-04-06 14:30:00,113.41,113.82,113.31,113.62,394089.0,103.1731,103.5461,103.0821,103.3641,394089.0
2021-04-06 15:00:00,113.61,113.62,113.1,113.16,215357.0,103.355,103.3641,102.8911,102.9456,215357.0
2021-04-06 15:30:00,113.17,113.23,112.77,113.16,616676.0,102.9547,103.0093,102.5908,102.9456,616676.0
2021-04-07 09:30:00,112.94,113.66,112.65,113.62,576758.0,102.7455,103.4005,102.4817,103.3641,576758.0
2021-04-07 10:00:00,113.62,113.76,113.32,113.34,205338.0,103.3641,103.4915,103.0912,103.1094,205338.0
2021-04-07 10:30:00,113.33,113.52,113.23,113.49,166655.0,103.1003,103.2731,103.0093,103.2458,166655.0
2021-04-07 11:00:00,113.5,113.58,113.12,113.15,170587.0,103.2549,103.3277,102.9092,102.9365,170587.0
2021-04-07 11:30:00,113.15,113.2,112.78,112.93,179102.0,102.9365,102.982,102.5999,102.7364,179102.0
2021-04-07 12:00:00,112.94,113.14,112.91,112.99,147132.0,102.7455,102.9274,102.7182,102.791,147132.0
2021-04-07 12:30:00,113.0,113.29,112.98,113.19,117756.0,102.8001,103.0639,102.7819,102.9729,117756.0
2021-04-07 13:00:00,113.19,113.21,112.98,113.01,96201.0,102.9729,102.9911,102.7819,102.8092,96201.0
2021-04-07 13:30:00,113.0,113.13,112.96,113.0,85638.0,102.8001,102.9183,102.7637,102.8001,85638.0
2021-04-07 14:00:00,112.98,113.27,112.84,112.91,186208.0,102.7819,103.0457,102.6545,102.7182,186208.0
2021-04-07 14:30:00,112.9,113.08,112.89,113.02,107793.0,102.7091,102.8729,102.7,102.8183,107793.0
2021-04-07 15:00:00,113.04,113.17,112.88,112.96,146204.0,102.8365,102.9547,102.6909,102.7637,146204.0
2021-04-07 15:30:00,112.95,113.23,112.83,113.2,497380.0,102.7546,103.0093,102.6454,102.982,497380.0
2021-04-08 09:30:00,113.57,113.84,113.36,113.64,342559.0,103.3186,103.5643,103.1276,103.3823,342559.0
2021-04-08 10:00:00,113.64,113.72,112.96,113.53,298966.0,103.3823,103.4551,102.7637,103.2822,298966.0
2021-04-08 10:30:00,113.54,113.93,113.44,113.93,204600.0,103.2913,103.6461,103.2004,103.6461,204600.0
2021-04-08 11:00:00,113.93,113.96,113.5,113.55,230292.0,103.6461,103.6734,103.2549,103.3004,230292.0
2021-04-08 11:30:00,113.55,113.6,113.36,113.39,117481.0,103.3004,103.3459,103.1276,103.1549,117481.0
2021-04-08 12:00:00,113.39,113.4,113.07,113.15,81430.0,103.1549,103.164,102.8638,102.9365,81430.0
2021-04-08 12:30:00,113.15,113.39,113.07,113.09,148736.0,102.9365,103.1549,102.8638,102.882,148736.0
2021-04-08 13:00:00,113.09,113.09,112.67,112.8,124271.0,102.882,102.882,102.4999,102.6181,124271.0
2021-04-08 13:30:00,112.79,112.94,112.72,112.94,128672.0,102.609,102.7455,102.5454,102.7455,128672.0
2021-04-08 14:00:00,112.93,113.08,112.86,113.02,97256.0,102.7364,102.8729,102.6727,102.8183,97256.0
2021-04-08 14:30:00,113.0,113.03,112.84,112.99,105635.0,102.8001,102.8274,102.6545,102.791,105635.0
2021-04-08 15:00:00,112.98,113.1,112.92,113.09,114343.0,102.7819,102.8911,102.7273,102.882,114343.0
2021-04-08 15:30:00,113.09,113.25,112.85,113.04,519803.0,102.882,103.0275,102.6636,102.8365,519803.0
2021-04-09 09:30:00,112.9,112.95,112.08,112.19,326225.0,102.7091,102.7546,101.9631,102.0632,326225.0
2021-04-09 10:00:00,112.21,112.34,112.01,112.04,163338.0,102.0814,102.1997,101.8994,101.9267,163338.0
2021-04-09 10:30:00,112.03,112.4,111.97,112.34,171033.0,101.9176,102.2542,101.863,102.1997,171033.0
2021-04-09 11:00:00,112.33,112.64,112.05,112.07,156994.0,102.1906,102.4726,101.9358,101.954,156994.0
2021-04-09 11:30:00,112.07,112.52,112.05,112.38,121914.0,101.954,102.3634,101.9358,102.236,121914.0
2021-04-09 12:00:00,112.36,112.55,112.35,112.48,95099.0,102.2178,102.3907,102.2087,102.327,95099.0
2021-04-09 12:30:00,112.46,112.63,112.45,112.62,68971.0,102.3088,102.4635,102.2997,102.4544,68971.0
2021-04-09 13:00:00,112.63,112.8,112.57,112.66,77664.0,102.4635,102.6181,102.4089,102.4908,77664.0
2021-04-09 13:30:00,112.65,112.86,112.64,112.82,90788.0,102.4817,102.6727,102.4726,102.6363,90788.0
2021-04-09 14:00:00,112.82,112.99,112.63,112.63,107308.0,102.6363,102.791,102.4635,102.4635,107308.0
2021-04-09 14:30:00,112.62,112.75,112.52,112.53,135602.0,102.4544,102.5726,102.3634,102.3725,135602.0
2021-04-09 15:00:00,112.52,112.87,112.46,112.83,170095.0,102.3634,102.6818,102.3088,102.6454,170095.0
2021-04-09 15:30:00,112.85,113.27,112.77,113.18,609141.0,102.6636,103.0457,102.5908,102.9638,609141.0
2021-04-12 09:30:00,113.02,113.87,113.02,113.21,451579.0,102.8183,103.5915,102.8183,102.9911,451579.0
2021-04-12 10:00:00,113.21,113.68,113.08,113.48,322045.0,102.9911,103.4187,102.8729,103.2367,322045.0
2021-04-12 10:30:00,113.49,113.52,112.87,112.89,224996.0,103.2458,103.2731,102.6818,102.7,224996.0
2021-04-12 11:00:00,112.89,113.19,112.77,113.12,192213.0,102.7,102.9729,102.5908,102.9092,192213.0
2021-04-12 11:30:00,113.12,113.33,112.91,113.33,113799.0,102.9092,103.1003,102.7182,103.1003,113799.0
2021-04-12 12:00:00,113.32,113.53,113.16,113.2,260989.0,103.0912,103.2822,102.9456,102.982,260989.0
2021-04-12 12:30:00,113.21,113.39,113.18,113.22,100562.0,102.9911,103.1549,102.9638,103.0002,100562.0
2021-04-12 13:00:00,113.23,113.31,113.11,113.19,59111.0,103.0093,103.0821,102.9001,102.9729,59111.0
2021-04-12 13:30:00,113.17,113.37,113.14,113.26,94059.0,102.9547,103.1367,102.9274,103.0366,94059.0
2021-04-12 14:00:00,113.26,113.33,113.09,113.23,98353.0,103.0366,103.1003,102.882,103.0093,98353.0
2021-04-12 14:30:00,113.22,113.41,113.19,113.37,100797.0,103.0002,103.1731,102.9729,103.1367,100797.0
2021-04-12 15:00:00,113.37,113.54,113.21,113.54,139157.0,103.1367,103.2913,102.9911,103.2913,139157.0
2021-04-12 15:30:00,113.54,113.89,113.44,113.81,480854.0,103.2913,103.6097,103.2004,103.537,480854.0
2021-04-13 09:30:00,113.82,114.38,113.68,114.36,447244.0,103.5461,104.0555,103.4187,104.0373,447244.0
2021-04-13 10:00:00,114.38,114.84,114.38,114.51,309208.0,104.0555,104.474,104.0555,104.1738,309208.0
2021-04-13 10:30:00,114.53,114.64,114.26,114.6,145449.0,104.192,104.292,103.9463,104.2557,145449.0
2021-04-13 11:00:00,114.6,114.66,114.41,114.63,138163.0,104.2557,104.3102,104.0828,104.2829,138163.0
2021-04-13 11:30:00,114.63,114.96,114.43,114.95,110248.0,104.2829,104.5832,104.101,104.5741,110248.0
2021-04-13 12:00:00,114.96,115.15,114.93,114.99,266270.0,104.5832,104.756,104.5559,104.6105,266270.0
2021-04-13 12:30:00,115.0,115.0,114.8,114.94,120753.0,104.6195,104.6195,104.4376,104.565,120753.0
2021-04-13 13:00:00,114.94,115.14,114.88,115.08,137316.0,104.565,104.7469,104.5104,104.6923,137316.0
2021-04-13 13:30:00,115.09,115.3,115.09,115.2,194493.0,104.7014,104.8925,104.7014,104.8015,194493.0
2021-04-13 14:00:00,115.2,115.26,115.12,115.15,149125.0,104.8015,104.8561,104.7287,104.756,149125.0
2021-04-13 14:30:00,115.14,115.53,115.13,115.42,187134.0,104.7469,105.1017,104.7378,105.0016,187134.0
2021-04-13 15:00:00,115.43,115.6,115.41,115.47,180364.0,105.0107,105.1654,104.9925,105.0471,180364.0
2021-04-13 15:30:00,115.48,115.52,115.23,115.37,474351.0,105.0562,105.0926,104.8288,104.9561,474351.0
2021-04-14 09:30:00,115.22,116.24,115.2,116.13,415995.0,104.8197,105.7476,104.8015,105.6475,415995.0
2021-04-14 10:00:00,116.11,116.12,115.41,115.52,152838.0,105.6294,105.6385,104.9925,105.0926,152838.0
2021-04-14 10:30:00,115.54,115.79,115.42,115.42,181909.0,105.1108,105.3382,105.0016,105.0016,181909.0
2021-04-14 11:00:00,115.44,115.74,115.43,115.67,146995.0,105.0198,105.2928,105.0107,105.2291,146995.0
2021-04-14 11:30:00,115.69,115.84,115.55,115.79,139040.0,105.2473,105.3837,105.1199,105.3382,139040.0
2021-04-14 12:00:00,115.79,115.85,115.6,115.67,152583.0,105.3382,105.3928,105.1654,105.2291,152583.0
2021-04-14 12:30:00,115.65,115.82,115.63,115.75,101536.0,105.2109,105.3655,105.1927,105.3018,101536.0
2021-04-14 13:00:00,115.74,115.76,115.48,115.48,97113.0,105.2928,105.3109,105.0562,105.0562,97113.0
2021-04-14 13:30:00,115.48,115.5,115.04,115.15,108363.0,105.0562,105.0744,104.6559,104.756,108363.0
2021-04-14 14:00:00,115.16,115.25,114.91,115.09,150076.0,104.7651,104.847,104.5377,104.7014,150076.0
2021-04-14 14:30:00,115.11,115.14,114.77,114.78,136358.0,104.7196,104.7469,104.4103,104.4194,136358.0
2021-04-14 15:00:00,114.78,115.03,114.72,115.02,159644.0,104.4194,104.6468,104.3648,104.6377,159644.0
2021-04-14 15:30:00,115.02,115.16,114.75,115.15,462202.0,104.6377,104.7651,104.3921,104.756,462202.0
2021-04-15 09:30:00,115.08,115.89,114.78,115.22,310977.0,104.6923,105.4292,104.4194,104.8197,310977.0
2021-04-15 10:00:00,115.21,116.19,115.13,116.16,191362.0,104.8106,105.7021,104.7378,105.6748,191362.0
2021-04-15 10:30:00,116.17,116.6,116.17,116.5,281089.0,105.6839,106.0751,105.6839,105.9842,281089.0
2021-04-15 11:00:00,116.51,116.74,116.36,116.55,204487.0,105.9932,106.2025,105.8568,106.0296,204487.0
2021-04-15 11:30:00,116.56,116.7,116.24,116.26,204229.0,106.0387,106.1661,105.7476,105.7658,204229.0
2021-04-15 12:00:00,116.24,116.59,116.19,116.51,109637.0,105.7476,106.066,105.7021,105.9932,109637.0
2021-04-15 12:30:00,116.52,116.79,116.52,116.65,143712.0,106.0023,106.248,106.0023,106.1206,143712.0
2021-04-15 13:00:00,116.65,116.77,116.46,116.77,151451.0,106.1206,106.2298,105.9478,106.2298,151451.0
2021-04-15 13:30:00,116.77,116.89,116.4,116.47,188315.0,106.2298,106.3389,105.8932,105.9569,188315.0
2021-04-15 14:00:00,116.46,116.63,116.32,116.56,129964.0,105.9478,106.1024,105.8204,106.0387,129964.0
2021-04-15 14:30:00,116.56,116.66,116.39,116.5,100573.0,106.0387,106.1297,105.8841,105.9842,100573.0
2021-04-15 15:00:00,116.5,116.58,116.42,116.49,142433.0,105.9842,106.0569,105.9114,105.9751,142433.0
2021-04-15 15:30:00,116.49,116.85,116.47,116.66,472444.0,105.9751,106.3026,105.9569,106.1297,472444.0
2021-04-16 09:30:00,117.71,117.84,116.94,117.77,651644.0,107.0849,107.2032,106.3844,107.1395,651644.0
2021-04-16 10:00:00,117.79,118.2,117.63,118.03,421105.0,107.1577,107.5307,107.0122,107.376,421105.0
2021-04-16 10:30:00,118.04,118.07,117.34,117.45,189248.0,107.3851,107.4124,106.7483,106.8484,189248.0
2021-04-16 11:00:00,117.46,117.84,117.34,117.47,141960.0,106.8575,107.2032,106.7483,106.8666,141960.0
2021-04-16 11:30:00,117.5,117.74,117.4,117.56,119054.0,106.8939,107.1122,106.8029,106.9485,119054.0
2021-04-16 12:00:00,117.58,117.7,117.47,117.57,208053.0,106.9667,107.0758,106.8666,106.9576,208053.0
2021-04-16 12:30:00,117.56,117.76,117.42,117.75,104499.0,106.9485,107.1304,106.8211,107.1213,104499.0
2021-04-16 13:00:00,117.75,117.87,117.6,117.85,96286.0,107.1213,107.2305,106.9849,107.2123,96286.0
2021-04-16 13:30:00,117.85,118.19,117.83,118.15,142235.0,107.2123,107.5216,107.1941,107.4852,142235.0
2021-04-16 14:00:00,118.15,118.21,118.05,118.06,107716.0,107.4852,107.5398,107.3942,107.4033,107716.0
2021-04-16 14:30:00,118.07,118.24,118.05,118.16,112483.0,107.4124,107.5671,107.3942,107.4943,112483.0
2021-04-16 15:00:00,118.17,118.3,118.06,118.28,153152.0,107.5034,107.6217,107.4033,107.6035,153152.0
2021-04-16 15:30:00,118.29,118.5,118.15,118.34,514991.0,107.6126,107.8036,107.4852,107.6581,514991.0
2021-04-19 09:30:00,118.17,118.29,117.56,118.27,446340.0,107.5034,107.6126,106.9485,107.5944,446340.0
2021-04-19 10:00:00,118.29,118.66,117.88,118.57,401223.0,107.6126,107.9492,107.2396,107.8673,401223.0
2021-04-19 10:30:00,118.56,118.92,118.32,118.79,207255.0,107.8582,108.1857,107.6399,108.0674,207255.0
2021-04-19 11:00:00,118.79,118.98,118.65,118.79,169279.0,108.0674,108.2403,107.9401,108.0674,169279.0
2021-04-19 11:30:00,118.79,118.98,118.46,118.82,181399.0,108.0674,108.2403,107.7672,108.0947,181399.0
2021-04-19 12:00:00,118.81,118.83,118.35,118.45,155228.0,108.0856,108.1038,107.6672,107.7581,155228.0
2021-04-19 12:30:00,118.45,118.45,117.92,117.93,179821.0,107.7581,107.7581,107.276,107.2851,179821.0
2021-04-19 13:00:00,117.93,118.36,117.89,118.12,121319.0,107.2851,107.6763,107.2487,107.4579,121319.0
2021-04-19 13:30:00,118.09,118.13,117.86,117.9,126909.0,107.4306,107.467,107.2214,107.2578,126909.0
2021-04-19 14:00:00,117.87,117.94,117.59,117.62,139696.0,107.2305,107.2942,106.9758,107.0031,139696.0
2021-04-19 14:30:00,117.63,117.69,117.4,117.55,198417.0,107.0122,107.0667,106.8029,106.9394,198417.0
2021-04-19 15:00:00,117.56,117.56,117.22,117.24,210815.0,106.9485,106.9485,106.6392,106.6574,210815.0
2021-04-19 15:30:00,117.23,117.67,117.04,117.64,549499.0,106.6483,107.0485,106.4754,107.0212,549499.0
2021-04-20 09:30:00,116.8,117.26,116.37,116.75,631382.0,106.2571,106.6755,105.8659,106.2116,631382.0
2021-04-20 10:00:00,116.73,116.85,116.01,116.1,276220.0,106.1934,106.3026,105.5384,105.6203,276220.0
2021-04-20 10:30:00,116.09,116.27,115.79,116.16,235106.0,105.6112,105.7749,105.3382,105.6748,235106.0
2021-04-20 11:00:00,116.15,116.32,115.64,115.64,272917.0,105.6657,105.8204,105.2018,105.2018,272917.0
2021-04-20 11:30:00,115.64,115.72,115.35,115.52,263349.0,105.2018,105.2746,104.938,105.0926,263349.0
2021-04-20 12:00:00,115.55,115.95,115.39,115.81,200048.0,105.1199,105.4838,104.9743,105.3564,200048.0
2021-04-20 12:30:00,115.82,115.89,115.54,115.68,126786.0,105.3655,105.4292,105.1108,105.2382,126786.0
2021-04-20 13:00:00,115.69,115.75,115.53,115.64,158013.0,105.2473,105.3018,105.1017,105.2018,158013.0
2021-04-20 13:30:00,115.66,115.95,115.61,115.93,228050.0,105.22,105.4838,105.1745,105.4656,228050.0
2021-04-20 14:00:00,115.94,116.11,115.76,115.77,137362.0,105.4747,105.6294,105.3109,105.32,137362.0
2021-04-20 14:30:00,115.78,115.92,115.59,115.69,179356.0,105.3291,105.4565,105.1563,105.2473,179356.0
2021-04-20 15:00:00,115.7,116.23,115.69,116.06,174412.0,105.2564,105.7385,105.2473,105.5839,174412.0
2021-04-20 15:30:00,116.06,116.28,115.91,116.28,412042.0,105.5839,105.784,105.4474,105.784,412042.0
2021-04-21 09:30:00,116.07,117.26,115.86,117.07,385384.0,105.593,106.6755,105.4019,106.5027,385384.0
2021-04-21 10:00:00,117.07,117.12,116.68,116.75,149114.0,106.5027,106.5482,106.1479,106.2116,149114.0
2021-04-21 10:30:00,116.74,116.78,116.29,116.34,204291.0,106.2025,106.2389,105.7931,105.8386,204291.0
2021-04-21 11:00:00,116.33,116.96,116.25,116.88,224694.0,105.8295,106.4026,105.7567,106.3298,224694.0
2021-04-21 11:30:00,116.85,117.02,116.78,116.85,164238.0,106.3026,106.4572,106.2389,106.3026,164238.0
2021-04-21 12:00:00,116.85,117.01,116.8,116.83,133178.0,106.3026,106.4481,106.2571,106.2844,133178.0
2021-04-21 12:30:00,116.84,116.98,116.73,116.73,128074.0,106.2935,106.4208,106.1934,106.1934,128074.0
2021-04-21 13:00:00,116.74,116.91,116.63,116.83,102990.0,106.2025,106.3571,106.1024,106.2844,102990.0
2021-04-21 13:30:00,116.83,116.87,116.57,116.6,168161.0,106.2844,106.3208,106.0478,106.0751,168161.0
2021-04-21 14:00:00,116.61,116.74,116.48,116.57,151965.0,106.0842,106.2025,105.966,106.0478,151965.0
2021-04-21 14:30:00,116.57,116.64,116.49,116.51,106463.0,106.0478,106.1115,105.9751,105.9932,106463.0
2021-04-21 15:00:00,116.49,116.69,116.48,116.67,110627.0,105.9751,106.157,105.966,106.1388,110627.0
2021-04-21 15:30:00,116.67,116.96,116.58,116.69,585711.0,106.1388,106.4026,106.0569,106.157,585711.0
2021-04-22 09:30:00,116.76,116.88,115.47,115.89,519131.0,106.2207,106.3298,105.0471,105.4292,519131.0
2021-04-22 10:00:00,115.88,116.47,115.65,116.43,208351.0,105.4201,105.9569,105.2109,105.9205,208351.0
2021-04-22 10:30:00,116.42,116.61,116.24,116.33,111568.0,105.9114,106.0842,105.7476,105.8295,111568.0
2021-04-22 11:00:00,116.32,116.55,116.31,116.46,111831.0,105.8204,106.0296,105.8113,105.9478,111831.0
2021-04-22 11:30:00,116.44,116.64,116.37,116.49,101479.0,105.9296,106.1115,105.8659,105.9751,101479.0
2021-04-22 12:00:00,116.49,116.73,116.44,116.7,101068.0,105.9751,106.1934,105.9296,106.1661,101068.0
2021-04-22 12:30:00,116.7,116.81,116.44,116.48,93933.0,106.1661,106.2662,105.9296,105.966,93933.0
2021-04-22 13:00:00,116.48,116.51,115.57,116.19,335586.0,105.966,105.9932,105.1381,105.7021,335586.0
2021-04-22 13:30:00,116.17,116.21,115.48,115.57,288715.0,105.6839,105.7203,105.0562,105.1381,288715.0
2021-04-22 14:00:00,115.55,115.95,115.35,115.93,227794.0,105.1199,105.4838,104.938,105.4656,227794.0
2021-04-22 14:30:00,115.91,115.95,115.6,115.6,586416.0,105.4474,105.4838,105.1654,105.1654,586416.0
2021-04-22 15:00:00,115.6,115.73,115.22,115.61,711987.0,105.1654,105.2837,104.8197,105.1745,711987.0
2021-04-22 15:30:00,115.59,116.05,115.56,115.93,526775.0,105.1563,105.5748,105.129,105.4656,526775.0
2021-04-23 09:30:00,116.06,116.72,115.84,116.45,313062.0,105.5839,106.1843,105.3837,105.9387,313062.0
2021-04-23 10:00:00,116.44,116.84,116.35,116.83,232186.0,105.9296,106.2935,105.8477,106.2844,232186.0
2021-04-23 10:30:00,116.84,117.49,116.82,117.46,193371.0,106.2935,106.8848,106.2753,106.8575,193371.0
2021-04-23 11:00:00,117.46,117.54,117.28,117.44,159134.0,106.8575,106.9303,106.6937,106.8393,159134.0
2021-04-23 11:30:00,117.44,117.73,117.35,117.63,174599.0,106.8393,107.1031,106.7574,107.0122,174599.0
2021-04-23 12:00:00,117.64,117.7,117.57,117.63,97421.0,107.0212,107.0758,106.9576,107.0122,97421.0
2021-04-23 12:30:00,117.63,117.98,117.61,117.74,123671.0,107.0122,107.3306,106.994,107.1122,123671.0
2021-04-23 13:00:00,117.75,117.82,117.67,117.8,86254.0,107.1213,107.185,107.0485,107.1668,86254.0
2021-04-23 13:30:00,117.8,117.83,117.51,117.61,110412.0,107.1668,107.1941,106.903,106.994,110412.0
2021-04-23 14:00:00,117.62,117.97,117.38,117.55,468393.0,107.0031,107.3215,106.7847,106.9394,468393.0
2021-04-23 14:30:00,117.56,117.83,117.51,117.76,142316.0,106.9485,107.1941,106.903,107.1304,142316.0
2021-04-23 15:00:00,117.76,117.88,117.68,117.82,111491.0,107.1304,107.2396,107.0576,107.185,111491.0
2021-04-23 15:30:00,117.82,117.96,117.51,117.55,490609.0,107.185,107.3124,106.903,106.9394,490609.0
2021-04-26 09:30:00,117.02,117.25,115.19,115.47,817275.0,106.4572,106.6665,104.7924,105.0471,817275.0
2021-04-26 10:00:00,115.48,115.73,115.06,115.73,382873.0,105.0562,105.2837,104.6741,105.2837,382873.0
2021-04-26 10:30:00,115.73,115.8,115.37,115.54,223819.0,105.2837,105.3473,104.9561,105.1108,223819.0
2021-04-26 11:00:00,115.54,115.64,115.38,115.49,190275.0,105.1108,105.2018,104.9652,105.0653,190275.0
2021-04-26 11:30:00,115.5,115.66,115.4,115.55,167992.0,105.0744,105.22,104.9834,105.1199,167992.0
2021-04-26 12:00:00,115.56,115.7,115.28,115.63,183766.0,105.129,105.2564,104.8743,105.1927,183766.0
2021-04-26 12:30:00,115.65,115.79,115.6,115.69,157713.0,105.2109,105.3382,105.1654,105.2473,157713.0
2021-04-26 13:00:00,115.7,115.75,115.51,115.71,163144.0,105.2564,105.3018,105.0835,105.2655,163144.0
2021-04-26 13:30:00,115.71,115.76,115.57,115.67,174156.0,105.2655,105.3109,105.1381,105.2291,174156.0
2021-04-26 14:00:00,115.68,115.78,115.56,115.75,230801.0,105.2382,105.3291,105.129,105.3018,230801.0
2021-04-26 14:30:00,115.74,115.87,115.71,115.81,240547.0,105.2928,105.411,105.2655,105.3564,240547.0
2021-04-26 15:00:00,115.84,115.93,115.65,115.69,220829.0,105.3837,105.4656,105.2109,105.2473,220829.0
2021-04-26 15:30:00,115.7,115.92,115.63,115.92,688782.0,105.2564,105.4565,105.1927,105.4565,688782.0
2021-04-27 09:30:00,115.65,116.32,115.47,115.62,791867.0,105.2109,105.8204,105.0471,105.1836,791867.0
2021-04-27 10:00:00,115.59,115.98,115.38,115.58,313940.0,105.1563,105.5111,104.9652,105.1472,313940.0
2021-04-27 10:30:00,115.58,115.84,115.27,115.72,292791.0,105.1472,105.3837,104.8652,105.2746,292791.0
2021-04-27 11:00:00,115.72,115.86,115.49,115.49,275659.0,105.2746,105.4019,105.0653,105.0653,275659.0
2021-04-27 11:30:00,115.5,115.71,115.49,115.65,162331.0,105.0744,105.2655,105.0653,105.2109,162331.0
2021-04-27 12:00:00,115.68,115.76,115.54,115.73,222263.0,105.2382,105.3109,105.1108,105.2837,222263.0
2021-04-27 12:30:00,115.74,115.94,115.57,115.75,420568.0,105.2928,105.4747,105.1381,105.3018,420568.0
2021-04-27 13:00:00,115.76,116.0,115.73,115.91,424533.0,105.3109,105.5293,105.2837,105.4474,424533.0
2021-04-27 13:30:00,115.92,116.1,115.87,116.06,169046.0,105.4565,105.6203,105.411,105.5839,169046.0
2021-04-27 14:00:00,116.05,116.05,115.78,115.97,161751.0,105.5748,105.5748,105.3291,105.502,161751.0
2021-04-27 14:30:00,115.97,116.24,115.97,116.19,200787.0,105.502,105.7476,105.502,105.7021,200787.0
2021-04-27 15:00:00,116.18,116.2,115.87,116.15,290333.0,105.693,105.7112,105.411,105.6657,290333.0
2021-04-27 15:30:00,116.16,116.39,116.09,116.2,653230.0,105.6748,105.8841,105.6112,105.7112,653230.0
2021-04-28 09:30:00,114.0,114.15,111.61,112.36,2266136.0,103.7098,103.8463,101.5355,102.2178,2266136.0
2021-04-28 10:00:00,112.36,112.86,112.02,112.29,933592.0,102.2178,102.6727,101.9085,102.1542,933592.0
2021-04-28 10:30:00,112.28,113.21,112.2,112.56,759712.0,102.1451,102.9911,102.0723,102.3998,759712.0
2021-04-28 11:00:00,112.57,112.96,112.18,112.45,375622.0,102.4089,102.7637,102.0541,102.2997,375622.0
2021-04-28 11:30:00,112.45,112.63,111.93,112.06,436500.0,102.2997,102.4635,101.8267,101.9449,436500.0
2021-04-28 12:00:00,112.06,112.66,111.77,112.5,730622.0,101.9449,102.4908,101.6811,102.3452,730622.0
2021-04-28 12:30:00,112.5,112.94,112.4,112.79,814466.0,102.3452,102.7455,102.2542,102.609,814466.0
2021-04-28 13:00:00,112.78,113.08,112.55,113.08,302717.0,102.5999,102.8729,102.3907,102.8729,302717.0
2021-04-28 13:30:00,113.04,113.05,112.39,112.41,265408.0,102.8365,102.8456,102.2451,102.2633,265408.0
2021-04-28 14:00:00,112.42,112.5,112.11,112.25,464038.0,102.2724,102.3452,101.9904,102.1178,464038.0
2021-04-28 14:30:00,112.26,112.48,111.97,112.35,642529.0,102.1269,102.327,101.863,102.2087,642529.0
2021-04-28 15:00:00,112.35,112.5,111.95,112.4,469479.0,102.2087,102.3452,101.8449,102.2542,469479.0
2021-04-28 15:30:00,112.4,112.57,111.96,112.41,1314384.0,102.2542,102.4089,101.854,102.2633,1314384.0
2021-04-29 09:30:00,113.21,114.09,112.76,114.05,814931.0,102.9911,103.7917,102.5817,103.7553,814931.0
2021-04-29 10:00:00,114.08,114.98,113.89,114.8,959723.0,103.7826,104.6014,103.6097,104.4376,959723.0
2021-04-29 10:30:00,114.77,115.15,114.62,114.82,777979.0,104.4103,104.756,104.2738,104.4558,777979.0
2021-04-29 11:00:00,114.8,114.92,114.55,114.78,280692.0,104.4376,104.5468,104.2102,104.4194,280692.0
2021-04-29 11:30:00,114.78,114.79,114.16,114.25,223825.0,104.4194,104.4285,103.8554,103.9372,223825.0
2021-04-29 12:00:00,114.24,114.35,113.96,114.26,210849.0,103.9281,104.0282,103.6734,103.9463,210849.0
2021-04-29 12:30:00,114.25,114.69,114.2,114.53,198616.0,103.9372,104.3375,103.8918,104.192,198616.0
2021-04-29 13:00:00,114.52,115.04,114.5,114.98,318056.0,104.1829,104.6559,104.1647,104.6014,318056.0
2021-04-29 13:30:00,115.01,115.12,114.8,114.81,255186.0,104.6286,104.7287,104.4376,104.4467,255186.0
2021-04-29 14:00:00,114.82,114.97,114.75,114.83,156497.0,104.4558,104.5923,104.3921,104.4649,156497.0
2021-04-29 14:30:00,114.84,115.09,114.8,114.87,436953.0,104.474,104.7014,104.4376,104.5013,436953.0
2021-04-29 15:00:00,114.89,114.9,114.51,114.52,458895.0,104.5195,104.5286,104.1738,104.1829,458895.0
2021-04-29 15:30:00,114.53,114.67,114.27,114.61,1168926.0,104.192,104.3193,103.9554,104.2648,1168926.0
2021-04-30 09:30:00,114.0,114.95,113.96,114.56,396364.0,103.7098,104.5741,103.6734,104.2193,396364.0
2021-04-30 10:00:00,114.56,114.62,113.87,114.14,228892.0,104.2193,104.2738,103.5915,103.8372,228892.0
2021-04-30 10:30:00,114.13,114.19,113.71,113.77,279503.0,103.8281,103.8827,103.446,103.5006,279503.0
2021-04-30 11:00:00,113.79,113.86,113.49,113.59,184591.0,103.5188,103.5824,103.2458,103.3368,184591.0
2021-04-30 11:30:00,113.59,114.22,113.54,114.22,133501.0,103.3368,103.91,103.2913,103.91,133501.0
2021-04-30 12:00:00,114.24,114.38,114.12,114.26,143333.0,103.9281,104.0555,103.819,103.9463,143333.0
2021-04-30 12:30:00,114.26,114.28,113.92,114.01,192886.0,103.9463,103.9645,103.637,103.7189,192886.0
2021-04-30 13:00:00,114.0,114.14,113.88,114.13,117277.0,103.7098,103.8372,103.6006,103.8281,117277.0
2021-04-30 13:30:00,114.15,114.15,113.64,113.73,165030.0,103.8463,103.8463,103.3823,103.4642,165030.0
2021-04-30 14:00:00,113.72,114.1,113.65,114.08,151644.0,103.4551,103.8008,103.3914,103.7826,151644.0
2021-04-30 14:30:00,114.07,114.26,114.02,114.21,141141.0,103.7735,103.9463,103.728,103.9009,141141.0
2021-04-30 15:00:00,114.21,114.43,114.17,114.43,248529.0,103.9009,104.101,103.8645,104.101,248529.0
2021-04-30 15:30:00,114.44,114.5,114.1,114.5,843849.0,104.1101,104.1647,103.8008,104.1647,843849.0
2021-05-03 09:30:00,115.18,116.19,115.13,116.12,356953.0,104.7833,105.7021,104.7378,105.6385,356953.0
2021-05-03 10:00:00,116.1,116.6,115.91,116.59,302251.0,105.6203,106.0751,105.4474,106.066,302251.0
2021-05-03 10:30:00,116.58,116.74,115.92,116.05,261067.0,106.0569,106.2025,105.4565,105.5748,261067.0
2021-05-03 11:00:00,116.1,116.12,115.68,115.69,167085.0,105.6203,105.6385,105.2382,105.2473,167085.0
2021-05-03 11:30:00,115.68,116.0,115.67,115.77,125803.0,105.2382,105.5293,105.2291,105.32,125803.0
2021-05-03 12:00:00,115.76,115.86,115.63,115.73,100978.0,105.3109,105.4019,105.1927,105.2837,100978.0
2021-05-03 12:30:00,115.74,115.93,115.59,115.93,94190.0,105.2928,105.4656,105.1563,105.4656,94190.0
2021-05-03 13:00:00,115.93,116.12,115.84,116.09,98844.0,105.4656,105.6385,105.3837,105.6112,98844.0
2021-05-03 13:30:00,116.08,116.08,115.85,116.02,103912.0,105.6021,105.6021,105.3928,105.5475,103912.0
2021-05-03 14:00:00,116.03,116.18,115.98,116.07,126133.0,105.5566,105.693,105.5111,105.593,126133.0
2021-05-03 14:30:00,116.08,116.26,115.94,115.97,179106.0,105.6021,105.7658,105.4747,105.502,179106.0
2021-05-03 15:00:00,115.98,115.99,115.72,115.76,177603.0,105.5111,105.5202,105.2746,105.3109,177603.0
2021-05-03 15:30:00,115.77,115.96,115.61,115.72,513668.0,105.32,105.4929,105.1745,105.2746,513668.0
2021-05-04 09:30:00,115.13,115.4,114.77,115.28,313982.0,104.7378,104.9834,104.4103,104.8743,313982.0
2021-05-04 10:00:00,115.26,115.37,114.65,115.03,296317.0,104.8561,104.9561,104.3011,104.6468,296317.0
2021-05-04 10:30:00,115.03,115.06,114.38,114.38,200578.0,104.6468,104.6741,104.0555,104.0555,200578.0
2021-05-04 11:00:00,114.37,114.53,113.93,114.44,200095.0,104.0464,104.192,103.6461,104.1101,200095.0
2021-05-04 11:30:00,114.41,114.67,113.76,113.86,188315.0,104.0828,104.3193,103.4915,103.5824,188315.0
2021-05-04 12:00:00,113.82,114.39,113.79,114.23,222973.0,103.5461,104.0646,103.5188,103.9191,222973.0
2021-05-04 12:30:00,114.21,114.22,113.78,113.79,306261.0,103.9009,103.91,103.5097,103.5188,306261.0
2021-05-04 13:00:00,113.78,114.1,113.7,114.03,185418.0,103.5097,103.8008,103.4369,103.7371,185418.0
2021-05-04 13:30:00,114.03,114.07,113.73,113.83,119268.0,103.7371,103.7735,103.4642,103.5552,119268.0
2021-05-04 14:00:00,113.8,113.94,113.59,113.7,155622.0,103.5279,103.6552,103.3368,103.4369,155622.0
2021-05-04 14:30:00,113.7,114.12,113.65,113.99,207797.0,103.4369,103.819,103.3914,103.7007,207797.0
2021-05-04 15:00:00,113.95,114.06,113.59,113.73,248861.0,103.6643,103.7644,103.3368,103.4642,248861.0
2021-05-04 15:30:00,113.72,114.15,113.53,114.13,851920.0,103.4551,103.8463,103.2822,103.8281,851920.0
2021-05-05 09:30:00,114.21,114.88,113.8,113.92,363286.0,103.9009,104.5104,103.5279,103.637,363286.0
2021-05-05 10:00:00,113.91,113.97,113.16,113.53,230083.0,103.6279,103.6825,102.9456,103.2822,230083.0
2021-05-05 10:30:00,113.53,113.56,113.21,113.41,143841.0,103.2822,103.3095,102.9911,103.1731,143841.0
2021-05-05 11:00:00,113.41,113.57,113.26,113.33,143529.0,103.1731,103.3186,103.0366,103.1003,143529.0
2021-05-05 11:30:00,113.33,114.05,113.32,114.04,124585.0,103.1003,103.7553,103.0912,103.7462,124585.0
2021-05-05 12:00:00,114.05,114.12,113.87,114.01,117962.0,103.7553,103.819,103.5915,103.7189,117962.0
2021-05-05 12:30:00,114.02,114.08,113.8,113.86,102964.0,103.728,103.7826,103.5279,103.5824,102964.0
2021-05-05 13:00:00,113.85,114.06,113.79,114.06,85990.0,103.5734,103.7644,103.5188,103.7644,85990.0
2021-05-05 13:30:00,114.08,114.23,113.98,114.11,123428.0,103.7826,103.9191,103.6916,103.8099,123428.0
2021-05-05 14:00:00,114.11,114.41,114.05,114.37,133719.0,103.8099,104.0828,103.7553,104.0464,133719.0
2021-05-05 14:30:00,114.36,114.53,114.31,114.37,205101.0,104.0373,104.192,103.9918,104.0464,205101.0
2021-05-05 15:00:00,114.36,114.52,113.76,113.77,188601.0,104.0373,104.1829,103.4915,103.5006,188601.0
2021-05-05 15:30:00,113.76,113.79,113.25,113.49,676471.0,103.4915,103.5188,103.0275,103.2458,676471.0
2021-05-06 09:30:00,113.65,114.16,113.1,113.71,324627.0,103.3914,103.8554,102.8911,103.446,324627.0
2021-05-06 10:00:00,113.71,114.13,113.6,113.97,226971.0,103.446,103.8281,103.3459,103.6825,226971.0
2021-05-06 10:30:00,113.97,114.39,113.94,114.13,194432.0,103.6825,104.0646,103.6552,103.8281,194432.0
2021-05-06 11:00:00,114.17,114.2,113.83,114.1,158064.0,103.8645,103.8918,103.5552,103.8008,158064.0
2021-05-06 11:30:00,114.11,114.55,114.06,114.33,157720.0,103.8099,104.2102,103.7644,104.01,157720.0
2021-05-06 12:00:00,114.36,114.52,114.23,114.5,112408.0,104.0373,104.1829,103.9191,104.1647,112408.0
2021-05-06 12:30:00,114.5,114.5,114.16,114.23,102971.0,104.1647,104.1647,103.8554,103.9191,102971.0
2021-05-06 13:00:00,114.23,114.38,114.02,114.19,125846.0,103.9191,104.0555,103.728,103.8827,125846.0
2021-05-06 13:30:00,114.18,114.24,113.95,113.96,107301.0,103.8736,103.9281,103.6643,103.6734,107301.0
2021-05-06 14:00:00,113.95,114.21,113.87,113.9,107517.0,103.6643,103.9009,103.5915,103.6188,107517.0
2021-05-06 14:30:00,113.89,114.06,113.8,113.96,105579.0,103.6097,103.7644,103.5279,103.6734,105579.0
2021-05-06 15:00:00,113.94,114.27,113.84,114.25,149803.0,103.6552,103.9554,103.5643,103.9372,149803.0
2021-05-06 15:30:00,114.26,114.81,114.15,114.74,570708.0,103.9463,104.4467,103.8463,104.383,570708.0
2021-05-07 09:30:00,115.08,115.84,114.78,115.43,344349.0,104.6923,105.3837,104.4194,105.0107,344349.0
2021-05-07 10:00:00,115.44,115.67,115.23,115.53,251239.0,105.0198,105.2291,104.8288,105.1017,251239.0
2021-05-07 10:30:00,115.54,115.66,115.1,115.33,206864.0,105.1108,105.22,104.7105,104.9198,206864.0
2021-05-07 11:00:00,115.33,115.49,115.11,115.19,211615.0,104.9198,105.0653,104.7196,104.7924,211615.0
2021-05-07 11:30:00,115.2,115.36,114.99,115.09,166949.0,104.8015,104.9471,104.6105,104.7014,166949.0
2021-05-07 12:00:00,115.11,115.18,114.91,114.94,114525.0,104.7196,104.7833,104.5377,104.565,114525.0
2021-05-07 12:30:00,114.92,114.96,114.74,114.75,153661.0,104.5468,104.5832,104.383,104.3921,153661.0
2021-05-07 13:00:00,114.76,114.81,114.54,114.59,152986.0,104.4012,104.4467,104.2011,104.2466,152986.0
2021-05-07 13:30:00,114.58,114.74,114.42,114.42,152761.0,104.2375,104.383,104.0919,104.0919,152761.0
2021-05-07 14:00:00,114.41,114.65,114.37,114.56,132952.0,104.0828,104.3011,104.0464,104.2193,132952.0
2021-05-07 14:30:00,114.57,114.6,114.35,114.46,139387.0,104.2284,104.2557,104.0282,104.1283,139387.0
2021-05-07 15:00:00,114.45,114.57,114.33,114.39,215234.0,104.1192,104.2284,104.01,104.0646,215234.0
2021-05-07 15:30:00,114.4,114.59,114.24,114.29,793019.0,104.0737,104.2466,103.9281,103.9736,793019.0
2021-05-10 09:30:00,114.57,115.34,114.21,115.33,449657.0,104.2284,104.9289,103.9009,104.9198,449657.0
2021-05-10 10:00:00,115.34,116.09,115.29,115.98,505292.0,104.9289,105.6112,104.8834,105.5111,505292.0
2021-05-10 10:30:00,115.96,115.96,115.4,115.73,285254.0,105.4929,105.4929,104.9834,105.2837,285254.0
2021-05-10 11:00:00,115.75,115.77,115.19,115.2,209528.0,105.3018,105.32,104.7924,104.8015,209528.0
2021-05-10 11:30:00,115.23,115.75,115.17,115.71,197190.0,104.8288,105.3018,104.7742,105.2655,197190.0
2021-05-10 12:00:00,115.71,115.86,115.6,115.63,143381.0,105.2655,105.4019,105.1654,105.1927,143381.0
2021-05-10 12:30:00,115.63,115.64,115.41,115.45,111011.0,105.1927,105.2018,104.9925,105.0289,111011.0
2021-05-10 13:00:00,115.44,115.46,115.14,115.23,179498.0,105.0198,105.038,104.7469,104.8288,179498.0
2021-05-10 13:30:00,115.2,115.4,115.15,115.26,147375.0,104.8015,104.9834,104.756,104.8561,147375.0
2021-05-10 14:00:00,115.24,115.29,114.72,114.82,257269.0,104.8379,104.8834,104.3648,104.4558,257269.0
2021-05-10 14:30:00,114.81,114.81,114.36,114.64,237556.0,104.4467,104.4467,104.0373,104.292,237556.0
2021-05-10 15:00:00,114.63,114.89,114.53,114.89,225713.0,104.2829,104.5195,104.192,104.5195,225713.0
2021-05-10 15:30:00,114.88,114.94,114.28,114.3,756313.0,104.5104,104.565,103.9645,103.9827,756313.0
2021-05-11 09:30:00,113.36,113.69,112.55,113.04,883834.0,103.1276,103.4278,102.3907,102.8365,883834.0
2021-05-11 10:00:00,113.04,113.21,112.62,112.83,390960.0,102.8365,102.9911,102.4544,102.6454,390960.0
2021-05-11 10:30:00,112.82,113.07,112.38,112.98,534087.0,102.6363,102.8638,102.236,102.7819,534087.0
2021-05-11 11:00:00,112.95,113.31,112.47,113.31,558889.0,102.7546,103.0821,102.3179,103.0821,558889.0
2021-05-11 11:30:00,113.3,113.46,113.04,113.24,262866.0,103.073,103.2186,102.8365,103.0184,262866.0
2021-05-11 12:00:00,113.25,113.41,112.84,112.84,291990.0,103.0275,103.1731,102.6545,102.6545,291990.0
2021-05-11 12:30:00,112.84,112.87,112.21,112.26,351943.0,102.6545,102.6818,102.0814,102.1269,351943.0
2021-05-11 13:00:00,112.25,113.01,112.17,112.99,279915.0,102.1178,102.8092,102.045,102.791,279915.0
2021-05-11 13:30:00,112.98,113.07,112.78,112.92,210363.0,102.7819,102.8638,102.5999,102.7273,210363.0
2021-05-11 14:00:00,112.92,113.1,112.63,113.08,231069.0,102.7273,102.8911,102.4635,102.8729,231069.0
2021-05-11 14:30:00,113.08,113.09,112.68,112.95,201240.0,102.8729,102.882,102.509,102.7546,201240.0
2021-05-11 15:00:00,112.92,113.52,112.92,113.43,217798.0,102.7273,103.2731,102.7273,103.1913,217798.0
2021-05-11 15:30:00,113.4,113.68,112.91,113.55,779766.0,103.164,103.4187,102.7182,103.3004,779766.0
2021-05-12 09:30:00,111.68,112.39,111.28,111.37,563860.0,102.0157,102.6642,101.6503,101.7325,563860.0
2021-05-12 10:00:00,111.37,111.89,111.01,111.57,614599.0,101.7325,102.2075,101.4036,101.9152,614599.0
2021-05-12 10:30:00,111.56,111.61,110.46,110.74,407476.0,101.906,101.9517,100.9012,101.157,407476.0
2021-05-12 11:00:00,110.73,110.89,110.45,110.6,226251.0,101.1479,101.294,100.8921,101.0291,226251.0
2021-05-12 11:30:00,110.58,110.75,109.93,110.04,265560.0,101.0108,101.1661,100.4171,100.5176,265560.0
2021-05-12 12:00:00,110.02,110.25,109.74,110.03,283939.0,100.4993,100.7094,100.2435,100.5084,283939.0
2021-05-12 12:30:00,110.02,110.22,109.72,110.2,328909.0,100.4993,100.682,100.2253,100.6637,328909.0
2021-05-12 13:00:00,110.21,110.66,110.11,110.19,285479.0,100.6729,101.0839,100.5815,100.6546,285479.0
2021-05-12 13:30:00,110.19,110.48,110.1,110.15,211966.0,100.6546,100.9195,100.5724,100.6181,211966.0
2021-05-12 14:00:00,110.13,110.25,109.87,110.11,155073.0,100.5998,100.7094,100.3623,100.5815,155073.0
2021-05-12 14:30:00,110.11,110.54,109.99,110.36,229779.0,100.5815,100.9743,100.4719,100.8099,229779.0
2021-05-12 15:00:00,110.35,110.42,109.68,109.84,259409.0,100.8007,100.8647,100.1887,100.3349,259409.0
2021-05-12 15:30:00,109.86,110.09,109.56,109.79,894550.0,100.3532,100.5632,100.0791,100.2892,894550.0
2021-05-13 09:30:00,110.3,111.18,109.99,110.8,658561.0,100.7551,101.5589,100.4719,101.2118,658561.0
2021-05-13 10:00:00,110.85,111.16,110.58,110.99,361247.0,101.2575,101.5407,101.0108,101.3854,361247.0
2021-05-13 10:30:00,111.01,111.18,110.61,110.87,563087.0,101.4036,101.5589,101.0382,101.2757,563087.0
2021-05-13 11:00:00,110.89,110.93,110.38,110.44,431495.0,101.294,101.3306,100.8282,100.883,431495.0
2021-05-13 11:30:00,110.43,110.57,109.78,109.94,419456.0,100.8738,101.0017,100.2801,100.4262,419456.0
2021-05-13 12:00:00,109.98,110.29,109.8,110.13,284806.0,100.4628,100.7459,100.2983,100.5998,284806.0
2021-05-13 12:30:00,110.11,110.28,109.61,109.65,276993.0,100.5815,100.7368,100.1248,100.1613,276993.0
2021-05-13 13:00:00,109.66,109.85,109.35,109.47,291661.0,100.1705,100.344,99.8873,99.9969,291661.0
2021-05-13 13:30:00,109.45,109.55,109.15,109.43,270280.0,99.9786,100.07,99.7046,99.9604,270280.0
2021-05-13 14:00:00,109.41,110.41,109.41,110.39,330669.0,99.9421,100.8556,99.9421,100.8373,330669.0
2021-05-13 14:30:00,110.4,110.64,110.29,110.4,229727.0,100.8464,101.0657,100.7459,100.8464,229727.0
2021-05-13 15:00:00,110.42,110.77,110.33,110.73,184470.0,100.8647,101.1844,100.7825,101.1479,184470.0
2021-05-13 15:30:00,110.76,111.09,110.46,110.49,866892.0,101.1753,101.4767,100.9012,100.9286,866892.0
2021-05-14 09:30:00,111.01,111.16,110.25,110.63,639650.0,101.4036,101.5407,100.7094,101.0565,639650.0
2021-05-14 10:00:00,110.63,110.97,110.56,110.58,289562.0,101.0565,101.3671,100.9926,101.0108,289562.0
2021-05-14 10:30:00,110.6,110.96,110.57,110.87,207824.0,101.0291,101.358,101.0017,101.2757,207824.0
2021-05-14 11:00:00,110.89,111.23,110.78,111.1,292401.0,101.294,101.6046,101.1935,101.4858,292401.0
2021-05-14 11:30:00,111.09,111.51,111.03,111.23,225988.0,101.4767,101.8604,101.4219,101.6046,225988.0
2021-05-14 12:00:00,111.23,111.36,111.17,111.3,139190.0,101.6046,101.7233,101.5498,101.6685,139190.0
2021-05-14 12:30:00,111.3,111.48,111.28,111.45,143261.0,101.6685,101.833,101.6503,101.8056,143261.0
2021-05-14 13:00:00,111.45,111.58,111.38,111.51,222543.0,101.8056,101.9243,101.7416,101.8604,222543.0
2021-05-14 13:30:00,111.51,111.52,111.28,111.47,123597.0,101.8604,101.8695,101.6503,101.8238,123597.0
2021-05-14 14:00:00,111.49,111.57,111.16,111.29,174516.0,101.8421,101.9152,101.5407,101.6594,174516.0
2021-05-14 14:30:00,111.29,111.59,111.29,111.47,155391.0,101.6594,101.9334,101.6594,101.8238,155391.0
2021-05-14 15:00:00,111.46,111.47,111.26,111.31,162112.0,101.8147,101.8238,101.632,101.6777,162112.0
2021-05-14 15:30:00,111.31,111.53,111.08,111.2,795012.0,101.6777,101.8786,101.4676,101.5772,795012.0
2021-05-17 09:30:00,111.23,111.27,110.05,110.46,551140.0,101.6046,101.6411,100.5267,100.9012,551140.0
2021-05-17 10:00:00,110.42,110.58,110.01,110.03,230406.0,100.8647,101.0108,100.4902,100.5084,230406.0
2021-05-17 10:30:00,110.04,110.44,109.83,110.33,302675.0,100.5176,100.883,100.3257,100.7825,302675.0
2021-05-17 11:00:00,110.33,110.47,109.97,110.16,170370.0,100.7825,100.9104,100.4536,100.6272,170370.0
2021-05-17 11:30:00,110.17,110.34,110.02,110.1,149953.0,100.6363,100.7916,100.4993,100.5724,149953.0
2021-05-17 12:00:00,110.09,110.59,110.03,110.57,105394.0,100.5632,101.02,100.5084,101.0017,105394.0
2021-05-17 12:30:00,110.56,110.79,110.38,110.63,155629.0,100.9926,101.2027,100.8282,101.0565,155629.0
2021-05-17 13:00:00,110.63,110.71,110.39,110.57,97508.0,101.0565,101.1296,100.8373,101.0017,97508.0
2021-05-17 13:30:00,110.56,110.63,110.31,110.31,122988.0,100.9926,101.0565,100.7642,100.7642,122988.0
2021-05-17 14:00:00,110.3,110.5,110.16,110.42,177870.0,100.7551,100.9378,100.6272,100.8647,177870.0
2021-05-17 14:30:00,110.43,110.71,110.4,110.69,133943.0,100.8738,101.1296,100.8464,101.1113,133943.0
2021-05-17 15:00:00,110.7,110.93,110.67,110.81,156798.0,101.1205,101.3306,101.0931,101.2209,156798.0
2021-05-17 15:30:00,110.81,111.02,110.6,110.98,426153.0,101.2209,101.4128,101.0291,101.3762,426153.0
2021-05-18 09:30:00,111.37,111.46,111.01,111.33,363253.0,101.7325,101.8147,101.4036,101.6959,363253.0
2021-05-18 10:00:00,111.31,111.59,111.25,111.47,135326.0,101.6777,101.9334,101.6229,101.8238,135326.0
2021-05-18 10:30:00,111.47,111.93,111.26,111.88,239195.0,101.8238,102.244,101.632,102.1983,239195.0
2021-05-18 11:00:00,111.89,111.96,111.69,111.79,151211.0,102.2075,102.2714,102.0248,102.1161,151211.0
2021-05-18 11:30:00,111.79,111.92,111.66,111.91,179604.0,102.1161,102.2349,101.9974,102.2258,179604.0
2021-05-18 12:00:00,111.9,111.97,111.67,111.68,172394.0,102.2166,102.2806,102.0065,102.0157,172394.0
2021-05-18 12:30:00,111.67,112.05,111.63,111.99,133022.0,102.0065,102.3536,101.97,102.2988,133022.0
2021-05-18 13:00:00,111.99,112.17,111.84,112.15,161694.0,102.2988,102.4633,102.1618,102.445,161694.0
2021-05-18 13:30:00,112.15,112.21,111.9,111.97,182965.0,102.445,102.4998,102.2166,102.2806,182965.0
2021-05-18 14:00:00,111.96,112.0,111.63,111.68,189696.0,102.2714,102.308,101.97,102.0157,189696.0
2021-05-18 14:30:00,111.69,111.71,111.4,111.66,175375.0,102.0248,102.0431,101.7599,101.9974,175375.0
2021-05-18 15:00:00,111.65,111.69,111.44,111.66,186230.0,101.9883,102.0248,101.7964,101.9974,186230.0
2021-05-18 15:30:00,111.66,111.81,111.05,111.09,767358.0,101.9974,102.1344,101.4402,101.4767,767358.0
2021-05-19 09:30:00,109.67,109.94,108.88,109.55,639989.0,100.1796,100.4262,99.458,100.07,639989.0
2021-05-19 10:00:00,109.54,109.61,108.96,109.52,249647.0,100.0608,100.1248,99.531,100.0426,249647.0
2021-05-19 10:30:00,109.53,109.54,108.89,109.17,235603.0,100.0517,100.0608,99.4671,99.7229,235603.0
2021-05-19 11:00:00,109.17,109.67,109.01,109.56,223597.0,99.7229,100.1796,99.5767,100.0791,223597.0
2021-05-19 11:30:00,109.57,109.63,109.3,109.58,186320.0,100.0882,100.1431,99.8416,100.0974,186320.0
2021-05-19 12:00:00,109.58,109.85,109.53,109.68,122623.0,100.0974,100.344,100.0517,100.1887,122623.0
2021-05-19 12:30:00,109.69,109.72,109.52,109.55,110604.0,100.1979,100.2253,100.0426,100.07,110604.0
2021-05-19 13:00:00,109.55,109.88,109.55,109.73,110482.0,100.07,100.3714,100.07,100.2344,110482.0
2021-05-19 13:30:00,109.72,109.73,109.33,109.54,221730.0,100.2253,100.2344,99.869,100.0608,221730.0
2021-05-19 14:00:00,109.55,109.79,109.02,109.69,232893.0,100.07,100.2892,99.5858,100.1979,232893.0
2021-05-19 14:30:00,109.7,109.86,109.07,109.1,200197.0,100.207,100.3532,99.6315,99.6589,200197.0
2021-05-19 15:00:00,109.1,109.6,108.9,109.49,365639.0,99.6589,100.1156,99.4762,100.0152,365639.0
2021-05-19 15:30:00,109.5,109.68,109.1,109.64,941256.0,100.0243,100.1887,99.6589,100.1522,941256.0
2021-05-20 09:30:00,109.98,111.04,109.87,110.7,544170.0,100.4628,101.431,100.3623,101.1205,544170.0
2021-05-20 10:00:00,110.71,111.1,110.71,111.03,167054.0,101.1296,101.4858,101.1296,101.4219,167054.0
2021-05-20 10:30:00,111.05,111.29,110.81,110.88,348537.0,101.4402,101.6594,101.2209,101.2849,348537.0
2021-05-20 11:00:00,110.89,111.15,110.78,111.13,210463.0,101.294,101.5315,101.1935,101.5132,210463.0
2021-05-20 11:30:00,111.13,111.69,111.11,111.37,267719.0,101.5132,102.0248,101.495,101.7325,267719.0
2021-05-20 12:00:00,111.39,111.5,111.26,111.38,136256.0,101.7508,101.8512,101.632,101.7416,136256.0
2021-05-20 12:30:00,111.42,111.49,111.27,111.4,164376.0,101.7782,101.8421,101.6411,101.7599,164376.0
2021-05-20 13:00:00,111.39,111.39,111.21,111.26,131382.0,101.7508,101.7508,101.5863,101.632,131382.0
2021-05-20 13:30:00,111.26,111.43,111.14,111.34,179248.0,101.632,101.7873,101.5224,101.7051,179248.0
2021-05-20 14:00:00,111.34,111.56,111.31,111.45,181761.0,101.7051,101.906,101.6777,101.8056,181761.0
2021-05-20 14:30:00,111.46,111.66,111.34,111.41,249794.0,101.8147,101.9974,101.7051,101.769,249794.0
2021-05-20 15:00:00,111.42,111.64,111.31,111.58,185165.0,101.7782,101.9791,101.6777,101.9243,185165.0
2021-05-20 15:30:00,111.58,111.61,111.17,111.41,732980.0,101.9243,101.9517,101.5498,101.769,732980.0
2021-05-21 09:30:00,111.58,112.22,111.34,111.44,536710.0,101.9243,102.5089,101.7051,101.7964,536710.0
2021-05-21 10:00:00,111.44,111.45,111.01,111.04,319566.0,101.7964,101.8056,101.4036,101.431,319566.0
2021-05-21 10:30:00,111.02,111.37,111.01,111.23,226921.0,101.4128,101.7325,101.4036,101.6046,226921.0
2021-05-21 11:00:00,111.25,111.28,110.99,111.03,170706.0,101.6229,101.6503,101.3854,101.4219,170706.0
2021-05-21 11:30:00,111.03,111.22,110.75,110.82,170777.0,101.4219,101.5955,101.1661,101.2301,170777.0
2021-05-21 12:00:00,110.81,110.93,110.61,110.72,130390.0,101.2209,101.3306,101.0382,101.1387,130390.0
2021-05-21 12:30:00,110.71,110.89,110.57,110.7,129219.0,101.1296,101.294,101.0017,101.1205,129219.0
2021-05-21 13:00:00,110.7,110.86,110.61,110.76,158312.0,101.1205,101.2666,101.0382,101.1753,158312.0
2021-05-21 13:30:00,110.76,110.89,110.72,110.73,123986.0,101.1753,101.294,101.1387,101.1479,123986.0
2021-05-21 14:00:00,110.73,110.94,110.7,110.76,166968.0,101.1479,101.3397,101.1205,101.1753,166968.0
2021-05-21 14:30:00,110.76,110.88,110.65,110.75,138506.0,101.1753,101.2849,101.0748,101.1661,138506.0
2021-05-21 15:00:00,110.75,111.03,110.69,110.94,200000.0,101.1661,101.4219,101.1113,101.3397,200000.0
2021-05-21 15:30:00,110.93,110.93,110.62,110.92,705386.0,101.3306,101.3306,101.0474,101.3214,705386.0
2021-05-24 09:30:00,111.8,112.33,111.52,111.72,498783.0,102.1253,102.6094,101.8695,102.0522,498783.0
2021-05-24 10:00:00,111.74,112.53,111.68,112.45,247548.0,102.0705,102.7921,102.0157,102.719,247548.0
2021-05-24 10:30:00,112.46,112.84,112.39,112.83,205004.0,102.7282,103.0753,102.6642,103.0661,205004.0
2021-05-24 11:00:00,112.83,112.93,112.48,112.9,185382.0,103.0661,103.1575,102.7464,103.1301,185382.0
2021-05-24 11:30:00,112.91,113.03,112.44,112.47,209779.0,103.1392,103.2488,102.7099,102.7373,209779.0
2021-05-24 12:00:00,112.48,112.53,112.39,112.41,83897.0,102.7464,102.7921,102.6642,102.6825,83897.0
2021-05-24 12:30:00,112.42,112.62,112.33,112.36,96190.0,102.6916,102.8743,102.6094,102.6368,96190.0
2021-05-24 13:00:00,112.35,112.38,112.19,112.32,71291.0,102.6277,102.6551,102.4815,102.6003,71291.0
2021-05-24 13:30:00,112.32,112.41,112.2,112.31,156420.0,102.6003,102.6825,102.4907,102.5911,156420.0
2021-05-24 14:00:00,112.32,112.58,112.31,112.53,136694.0,102.6003,102.8378,102.5911,102.7921,136694.0
2021-05-24 14:30:00,112.53,112.68,112.46,112.5,129892.0,102.7921,102.9291,102.7282,102.7647,129892.0
2021-05-24 15:00:00,112.49,112.71,112.47,112.56,184642.0,102.7556,102.9565,102.7373,102.8195,184642.0
2021-05-24 15:30:00,112.55,112.8,112.43,112.53,678173.0,102.8104,103.0387,102.7008,102.7921,678173.0
2021-05-25 09:30:00,112.92,113.15,112.18,112.58,529944.0,103.1484,103.3584,102.4724,102.8378,529944.0
2021-05-25 10:00:00,112.57,112.72,112.33,112.58,251839.0,102.8286,102.9657,102.6094,102.8378,251839.0
2021-05-25 10:30:00,112.58,112.84,112.41,112.8,161371.0,102.8378,103.0753,102.6825,103.0387,161371.0
2021-05-25 11:00:00,112.81,112.97,112.6,112.79,224710.0,103.0479,103.194,102.856,103.0296,224710.0
2021-05-25 11:30:00,112.78,112.79,112.5,112.63,192968.0,103.0205,103.0296,102.7647,102.8834,192968.0
2021-05-25 12:00:00,112.64,113.08,112.54,112.92,243177.0,102.8926,103.2945,102.8012,103.1484,243177.0
2021-05-25 12:30:00,112.93,113.08,112.84,113.03,278465.0,103.1575,103.2945,103.0753,103.2488,278465.0
2021-05-25 13:00:00,112.98,112.99,112.7,112.9,119938.0,103.2032,103.2123,102.9474,103.1301,119938.0
2021-05-25 13:30:00,112.9,112.93,112.72,112.72,95301.0,103.1301,103.1575,102.9657,102.9657,95301.0
2021-05-25 14:00:00,112.73,112.74,112.47,112.53,140260.0,102.9748,102.9839,102.7373,102.7921,140260.0
2021-05-25 14:30:00,112.53,112.67,112.46,112.59,117966.0,102.7921,102.92,102.7282,102.8469,117966.0
2021-05-25 15:00:00,112.57,112.74,112.4,112.65,182093.0,102.8286,102.9839,102.6733,102.9017,182093.0
2021-05-25 15:30:00,112.64,112.67,112.41,112.64,395801.0,102.8926,102.92,102.6825,102.8926,395801.0
2021-05-26 09:30:00,113.33,113.64,113.16,113.41,412359.0,103.5229,103.806,103.3676,103.5959,412359.0
2021-05-26 10:00:00,113.42,113.56,113.29,113.44,177875.0,103.6051,103.733,103.4863,103.6234,177875.0
2021-05-26 10:30:00,113.45,113.5,113.24,113.4,146994.0,103.6325,103.6782,103.4407,103.5868,146994.0
2021-05-26 11:00:00,113.4,113.59,113.38,113.58,121981.0,103.5868,103.7604,103.5685,103.7512,121981.0
2021-05-26 11:30:00,113.58,113.74,113.52,113.74,153787.0,103.7512,103.8974,103.6964,103.8974,153787.0
2021-05-26 12:00:00,113.73,113.87,113.66,113.66,118249.0,103.8883,104.0161,103.8243,103.8243,118249.0
2021-05-26 12:30:00,113.65,113.73,113.52,113.57,91871.0,103.8152,103.8883,103.6964,103.7421,91871.0
2021-05-26 13:00:00,113.58,113.61,113.27,113.28,111344.0,103.7512,103.7786,103.4681,103.4772,111344.0
2021-05-26 13:30:00,113.28,113.29,113.01,113.09,112681.0,103.4772,103.4863,103.2306,103.3036,112681.0
2021-05-26 14:00:00,113.1,113.19,112.89,112.9,162134.0,103.3128,103.395,103.1209,103.1301,162134.0
2021-05-26 14:30:00,112.91,112.92,112.81,112.88,136579.0,103.1392,103.1484,103.0479,103.1118,136579.0
2021-05-26 15:00:00,112.88,112.98,112.83,112.86,212324.0,103.1118,103.2032,103.0661,103.0935,212324.0
2021-05-26 15:30:00,112.86,112.9,112.63,112.86,550893.0,103.0935,103.1301,102.8834,103.0935,550893.0
2021-05-27 09:30:00,113.47,113.48,112.75,112.87,352477.0,103.6508,103.6599,102.9931,103.1027,352477.0
2021-05-27 10:00:00,112.89,113.48,112.88,113.48,188764.0,103.1209,103.6599,103.1118,103.6599,188764.0
2021-05-27 10:30:00,113.5,113.96,113.49,113.71,318968.0,103.6782,104.0984,103.669,103.87,318968.0
2021-05-27 11:00:00,113.72,113.78,113.53,113.53,167614.0,103.8791,103.9339,103.7056,103.7056,167614.0
2021-05-27 11:30:00,113.52,113.9,113.39,113.87,174735.0,103.6964,104.0435,103.5777,104.0161,174735.0
2021-05-27 12:00:00,113.87,114.09,113.81,113.9,160840.0,104.0161,104.2171,103.9613,104.0435,160840.0
2021-05-27 12:30:00,113.9,113.93,113.7,113.81,89670.0,104.0435,104.0709,103.8609,103.9613,89670.0
2021-05-27 13:00:00,113.8,113.98,113.73,113.84,107723.0,103.9522,104.1166,103.8883,103.9887,107723.0
2021-05-27 13:30:00,113.83,113.97,113.78,113.94,153119.0,103.9796,104.1075,103.9339,104.0801,153119.0
2021-05-27 14:00:00,113.93,113.93,113.65,113.74,117386.0,104.0709,104.0709,103.8152,103.8974,117386.0
2021-05-27 14:30:00,113.74,113.74,113.61,113.67,120884.0,103.8974,103.8974,103.7786,103.8334,120884.0
2021-05-27 15:00:00,113.66,113.72,113.52,113.7,212817.0,103.8243,103.8791,103.6964,103.8609,212817.0
2021-05-27 15:30:00,113.71,114.03,113.44,113.55,1253946.0,103.87,104.1623,103.6234,103.7238,1253946.0
2021-05-28 09:30:00,114.1,114.35,113.48,113.48,471240.0,104.2262,104.4546,103.6599,103.6599,471240.0
2021-05-28 10:00:00,113.47,113.69,113.05,113.19,238746.0,103.6508,103.8517,103.2671,103.395,238746.0
2021-05-28 10:30:00,113.18,113.51,113.13,113.34,177120.0,103.3859,103.6873,103.3402,103.532,177120.0
2021-05-28 11:00:00,113.34,113.64,113.29,113.5,138536.0,103.532,103.806,103.4863,103.6782,138536.0
2021-05-28 11:30:00,113.5,113.88,113.5,113.81,151338.0,103.6782,104.0253,103.6782,103.9613,151338.0
2021-05-28 12:00:00,113.82,114.04,113.78,113.94,110514.0,103.9705,104.1714,103.9339,104.0801,110514.0
2021-05-28 12:30:00,113.93,114.02,113.86,113.87,101018.0,104.0709,104.1532,104.007,104.0161,101018.0
2021-05-28 13:00:00,113.88,113.92,113.73,113.79,106445.0,104.0253,104.0618,103.8883,103.9431,106445.0
2021-05-28 13:30:00,113.78,113.87,113.7,113.82,116421.0,103.9339,104.0161,103.8609,103.9705,116421.0
2021-05-28 14:00:00,113.83,113.89,113.68,113.85,116494.0,103.9796,104.0344,103.8426,103.9979,116494.0
2021-05-28 14:30:00,113.84,113.98,113.81,113.95,128639.0,103.9887,104.1166,103.9613,104.0892,128639.0
2021-05-28 15:00:00,113.94,113.99,113.79,113.88,109043.0,104.0801,104.1258,103.9431,104.0253,109043.0
2021-05-28 15:30:00,113.88,114.23,113.78,113.88,722424.0,104.0253,104.345,103.9339,104.0253,722424.0
2021-06-01 09:30:00,114.55,114.63,113.62,113.93,453750.0,104.6373,104.7104,103.7878,104.0709,453750.0
2021-06-01 10:00:00,113.92,114.11,113.38,113.55,329113.0,104.0618,104.2354,103.5685,103.7238,329113.0
2021-06-01 10:30:00,113.58,113.67,113.1,113.4,228147.0,103.7512,103.8334,103.3128,103.5868,228147.0
2021-06-01 11:00:00,113.39,113.59,113.17,113.46,142238.0,103.5777,103.7604,103.3767,103.6416,142238.0
2021-06-01 11:30:00,113.46,113.66,113.37,113.59,138194.0,103.6416,103.8243,103.5594,103.7604,138194.0
2021-06-01 12:00:00,113.59,113.67,113.31,113.59,114580.0,103.7604,103.8334,103.5046,103.7604,114580.0
2021-06-01 12:30:00,113.59,113.78,113.59,113.75,94017.0,103.7604,103.9339,103.7604,103.9065,94017.0
2021-06-01 13:00:00,113.75,113.77,113.5,113.53,154227.0,103.9065,103.9248,103.6782,103.7056,154227.0
2021-06-01 13:30:00,113.52,113.59,113.36,113.48,104316.0,103.6964,103.7604,103.5503,103.6599,104316.0
2021-06-01 14:00:00,113.46,113.66,113.44,113.56,96079.0,103.6416,103.8243,103.6234,103.733,96079.0
2021-06-01 14:30:00,113.56,113.68,113.51,113.59,118802.0,103.733,103.8426,103.6873,103.7604,118802.0
2021-06-01 15:00:00,113.6,113.6,113.38,113.38,166943.0,103.7695,103.7695,103.5685,103.5685,166943.0
2021-06-01 15:30:00,113.38,113.42,113.19,113.34,510876.0,103.5685,103.6051,103.395,103.532,510876.0
2021-06-02 09:30:00,113.71,113.71,112.91,113.25,330114.0,103.87,103.87,103.1392,103.4498,330114.0
2021-06-02 10:00:00,113.24,113.47,113.02,113.3,181910.0,103.4407,103.6508,103.2397,103.4955,181910.0
2021-06-02 10:30:00,113.31,113.44,113.15,113.44,140121.0,103.5046,103.6234,103.3584,103.6234,140121.0
2021-06-02 11:00:00,113.43,113.53,113.12,113.28,172181.0,103.6142,103.7056,103.331,103.4772,172181.0
2021-06-02 11:30:00,113.28,113.28,113.02,113.13,108652.0,103.4772,103.4772,103.2397,103.3402,108652.0
2021-06-02 12:00:00,113.14,113.27,112.88,112.9,124679.0,103.3493,103.4681,103.1118,103.1301,124679.0
2021-06-02 12:30:00,112.91,112.97,112.81,112.92,99188.0,103.1392,103.194,103.0479,103.1484,99188.0
2021-06-02 13:00:00,112.92,113.05,112.77,112.81,201710.0,103.1484,103.2671,103.0113,103.0479,201710.0
2021-06-02 13:30:00,112.8,113.01,112.74,112.98,140994.0,103.0387,103.2306,102.9839,103.2032,140994.0
2021-06-02 14:00:00,112.97,113.06,112.79,113.0,143096.0,103.194,103.2762,103.0296,103.2214,143096.0
2021-06-02 14:30:00,113.0,113.08,112.82,112.95,153998.0,103.2214,103.2945,103.057,103.1758,153998.0
2021-06-02 15:00:00,112.94,112.98,112.84,112.93,146667.0,103.1666,103.2032,103.0753,103.1575,146667.0
2021-06-02 15:30:00,112.92,113.15,112.78,112.97,516566.0,103.1484,103.3584,103.0205,103.194,516566.0
2021-06-03 09:30:00,112.18,112.24,110.48,110.65,574817.0,102.4724,102.5272,100.9195,101.0748,574817.0
2021-06-03 10:00:00,110.64,110.8,110.34,110.44,519315.0,101.0657,101.2118,100.7916,100.883,519315.0
2021-06-03 10:30:00,110.43,111.11,110.15,111.11,425477.0,100.8738,101.495,100.6181,101.495,425477.0
2021-06-03 11:00:00,111.11,111.5,111.05,111.29,271859.0,101.495,101.8512,101.4402,101.6594,271859.0
2021-06-03 11:30:00,111.29,111.35,110.76,110.86,225782.0,101.6594,101.7142,101.1753,101.2666,225782.0
2021-06-03 12:00:00,110.87,111.03,110.76,111.02,169809.0,101.2757,101.4219,101.1753,101.4128,169809.0
2021-06-03 12:30:00,111.01,111.2,110.98,111.11,119827.0,101.4036,101.5772,101.3762,101.495,119827.0
2021-06-03 13:00:00,111.11,111.27,110.98,111.25,133887.0,101.495,101.6411,101.3762,101.6229,133887.0
2021-06-03 13:30:00,111.24,111.44,111.17,111.34,121922.0,101.6137,101.7964,101.5498,101.7051,121922.0
2021-06-03 14:00:00,111.35,111.6,111.31,111.4,161262.0,101.7142,101.9426,101.6777,101.7599,161262.0
2021-06-03 14:30:00,111.4,111.49,111.26,111.37,113299.0,101.7599,101.8421,101.632,101.7325,113299.0
2021-06-03 15:00:00,111.37,111.47,111.26,111.37,130872.0,101.7325,101.8238,101.632,101.7325,130872.0
2021-06-03 15:30:00,111.37,111.39,111.07,111.12,464522.0,101.7325,101.7508,101.4584,101.5041,464522.0
2021-06-04 09:30:00,111.62,112.07,111.27,111.34,327517.0,101.9608,102.3719,101.6411,101.7051,327517.0
2021-06-04 10:00:00,111.32,111.5,111.14,111.19,209672.0,101.6868,101.8512,101.5224,101.5681,209672.0
2021-06-04 10:30:00,111.2,111.39,111.05,111.26,195538.0,101.5772,101.7508,101.4402,101.632,195538.0
2021-06-04 11:00:00,111.27,111.51,111.24,111.39,140300.0,101.6411,101.8604,101.6137,101.7508,140300.0
2021-06-04 11:30:00,111.39,111.41,111.19,111.26,117421.0,101.7508,101.769,101.5681,101.632,117421.0
2021-06-04 12:00:00,111.26,111.46,111.21,111.44,103346.0,101.632,101.8147,101.5863,101.7964,103346.0
2021-06-04 12:30:00,111.45,111.58,111.43,111.56,100131.0,101.8056,101.9243,101.7873,101.906,100131.0
2021-06-04 13:00:00,111.56,111.62,111.49,111.61,75766.0,101.906,101.9608,101.8421,101.9517,75766.0
2021-06-04 13:30:00,111.61,111.83,111.59,111.82,123846.0,101.9517,102.1527,101.9334,102.1435,123846.0
2021-06-04 14:00:00,111.82,111.92,111.78,111.92,146454.0,102.1435,102.2349,102.107,102.2349,146454.0
2021-06-04 14:30:00,111.93,112.0,111.89,111.99,113250.0,102.244,102.308,102.2075,102.2988,113250.0
2021-06-04 15:00:00,111.98,112.02,111.88,112.01,112326.0,102.2897,102.3262,102.1983,102.3171,112326.0
2021-06-04 15:30:00,112.01,112.05,111.92,111.99,358773.0,102.3171,102.3536,102.2349,102.2988,358773.0
2021-06-07 09:30:00,111.98,112.28,111.65,111.78,266761.0,102.2897,102.5637,101.9883,102.107,266761.0
2021-06-07 10:00:00,111.79,111.79,111.31,111.52,205918.0,102.1161,102.1161,101.6777,101.8695,205918.0
2021-06-07 10:30:00,111.51,111.64,111.39,111.49,170232.0,101.8604,101.9791,101.7508,101.8421,170232.0
2021-06-07 11:00:00,111.5,111.66,111.46,111.51,177537.0,101.8512,101.9974,101.8147,101.8604,177537.0
2021-06-07 11:30:00,111.52,111.55,111.25,111.37,168530.0,101.8695,101.8969,101.6229,101.7325,168530.0
2021-06-07 12:00:00,111.37,111.39,111.06,111.07,103166.0,101.7325,101.7508,101.4493,101.4584,103166.0
2021-06-07 12:30:00,111.08,111.21,110.99,111.12,124714.0,101.4676,101.5863,101.3854,101.5041,124714.0
2021-06-07 13:00:00,111.11,111.16,111.02,111.07,97279.0,101.495,101.5407,101.4128,101.4584,97279.0
2021-06-07 13:30:00,111.07,111.22,111.04,111.04,99772.0,101.4584,101.5955,101.431,101.431,99772.0
2021-06-07 14:00:00,111.04,111.19,111.02,111.1,96400.0,101.431,101.5681,101.4128,101.4858,96400.0
2021-06-07 14:30:00,111.09,111.31,111.02,111.27,117504.0,101.4767,101.6777,101.4128,101.6411,117504.0
2021-06-07 15:00:00,111.27,111.53,111.24,111.51,106918.0,101.6411,101.8786,101.6137,101.8604,106918.0
2021-06-07 15:30:00,111.51,111.58,111.25,111.33,572562.0,101.8604,101.9243,101.6229,101.6959,572562.0
2021-06-08 09:30:00,111.35,111.98,111.33,111.42,409059.0,101.7142,102.2897,101.6959,101.7782,409059.0
2021-06-08 10:00:00,111.39,111.47,111.04,111.34,216187.0,101.7508,101.8238,101.431,101.7051,216187.0
2021-06-08 10:30:00,111.34,111.57,111.16,111.21,219605.0,101.7051,101.9152,101.5407,101.5863,219605.0
2021-06-08 11:00:00,111.22,111.42,110.86,111.05,260495.0,101.5955,101.7782,101.2666,101.4402,260495.0
2021-06-08 11:30:00,111.02,111.55,111.02,111.43,264733.0,101.4128,101.8969,101.4128,101.7873,264733.0
2021-06-08 12:00:00,111.44,111.46,111.27,111.33,122432.0,101.7964,101.8147,101.6411,101.6959,122432.0
2021-06-08 12:30:00,111.34,111.66,111.34,111.63,157923.0,101.7051,101.9974,101.7051,101.97,157923.0
2021-06-08 13:00:00,111.63,111.71,111.42,111.48,132564.0,101.97,102.0431,101.7782,101.833,132564.0
2021-06-08 13:30:00,111.47,111.67,111.45,111.54,141414.0,101.8238,102.0065,101.8056,101.8878,141414.0
2021-06-08 14:00:00,111.53,111.63,111.41,111.61,188902.0,101.8786,101.97,101.769,101.9517,188902.0
2021-06-08 14:30:00,111.62,111.95,111.61,111.86,164182.0,101.9608,102.2623,101.9517,102.1801,164182.0
2021-06-08 15:00:00,111.87,111.99,111.83,111.9,143375.0,102.1892,102.2988,102.1527,102.2166,143375.0
2021-06-08 15:30:00,111.9,111.94,111.39,111.53,660570.0,102.2166,102.2532,101.7508,101.8786,660570.0
2021-06-09 09:30:00,111.74,112.19,111.62,111.8,318689.0,102.0705,102.4815,101.9608,102.1253,318689.0
2021-06-09 10:00:00,111.82,111.85,111.54,111.69,176741.0,102.1435,102.1709,101.8878,102.0248,176741.0
2021-06-09 10:30:00,111.7,111.89,111.6,111.75,214206.0,102.0339,102.2075,101.9426,102.0796,214206.0
2021-06-09 11:00:00,111.74,111.99,111.71,111.94,189512.0,102.0705,102.2988,102.0431,102.2532,189512.0
2021-06-09 11:30:00,111.93,111.93,111.61,111.67,118288.0,102.244,102.244,101.9517,102.0065,118288.0
2021-06-09 12:00:00,111.67,112.08,111.66,112.07,107015.0,102.0065,102.381,101.9974,102.3719,107015.0
2021-06-09 12:30:00,112.07,112.1,111.98,112.08,111152.0,102.3719,102.3993,102.2897,102.381,111152.0
2021-06-09 13:00:00,112.09,112.15,111.98,112.06,86859.0,102.3902,102.445,102.2897,102.3628,86859.0
2021-06-09 13:30:00,112.04,112.04,111.77,111.77,77665.0,102.3445,102.3445,102.0979,102.0979,77665.0
2021-06-09 14:00:00,111.79,111.82,111.62,111.75,98097.0,102.1161,102.1435,101.9608,102.0796,98097.0
2021-06-09 14:30:00,111.75,111.79,111.59,111.74,107078.0,102.0796,102.1161,101.9334,102.0705,107078.0
2021-06-09 15:00:00,111.73,111.74,111.47,111.48,142752.0,102.0613,102.0705,101.8238,101.833,142752.0
2021-06-09 15:30:00,111.47,111.51,111.33,111.4,332081.0,101.8238,101.8604,101.6959,101.7599,332081.0
2021-06-10 09:30:00,111.8,112.17,111.56,112.16,345604.0,102.1253,102.4633,101.906,102.4541,345604.0
2021-06-10 10:00:00,112.14,112.43,111.88,111.99,234257.0,102.4358,102.7008,102.1983,102.2988,234257.0
2021-06-10 10:30:00,112.01,112.07,111.44,111.65,140326.0,102.3171,102.3719,101.7964,101.9883,140326.0
2021-06-10 11:00:00,111.64,111.81,111.57,111.73,115010.0,101.9791,102.1344,101.9152,102.0613,115010.0
2021-06-10 11:30:00,111.74,112.0,111.68,111.91,162291.0,102.0705,102.308,102.0157,102.2258,162291.0
2021-06-10 12:00:00,111.92,111.97,111.78,111.81,84711.0,102.2349,102.2806,102.107,102.1344,84711.0
2021-06-10 12:30:00,111.81,111.94,111.76,111.82,101934.0,102.1344,102.2532,102.0887,102.1435,101934.0
2021-06-10 13:00:00,111.82,112.02,111.73,111.89,103574.0,102.1435,102.3262,102.0613,102.2075,103574.0
2021-06-10 13:30:00,111.89,112.03,111.79,112.01,110613.0,102.2075,102.3354,102.1161,102.3171,110613.0
2021-06-10 14:00:00,111.99,112.01,111.83,112.0,73577.0,102.2988,102.3171,102.1527,102.308,73577.0
2021-06-10 14:30:00,112.0,112.16,112.0,112.11,86609.0,102.308,102.4541,102.308,102.4084,86609.0
2021-06-10 15:00:00,112.11,112.24,112.04,112.13,102167.0,102.4084,102.5272,102.3445,102.4267,102167.0
2021-06-10 15:30:00,112.12,112.26,112.03,112.21,292951.0,102.4176,102.5455,102.3354,102.4998,292951.0
2021-06-11 09:30:00,112.28,112.83,112.23,112.55,283472.0,102.5637,103.0661,102.5181,102.8104,283472.0
2021-06-11 10:00:00,112.56,112.83,112.54,112.74,100677.0,102.8195,103.0661,102.8012,102.9839,100677.0
2021-06-11 10:30:00,112.74,112.77,112.41,112.48,152775.0,102.9839,103.0113,102.6825,102.7464,152775.0
2021-06-11 11:00:00,112.48,112.61,112.39,112.47,92455.0,102.7464,102.8652,102.6642,102.7373,92455.0
2021-06-11 11:30:00,112.45,112.5,112.34,112.49,77520.0,102.719,102.7647,102.6185,102.7556,77520.0
2021-06-11 12:00:00,112.48,112.52,112.21,112.25,61804.0,102.7464,102.783,102.4998,102.5363,61804.0
2021-06-11 12:30:00,112.24,112.37,112.18,112.34,91832.0,102.5272,102.6459,102.4724,102.6185,91832.0
2021-06-11 13:00:00,112.33,112.55,112.31,112.46,99638.0,102.6094,102.8104,102.5911,102.7282,99638.0
2021-06-11 13:30:00,112.45,112.47,112.29,112.36,75977.0,102.719,102.7373,102.5729,102.6368,75977.0
2021-06-11 14:00:00,112.35,112.49,112.33,112.45,90813.0,102.6277,102.7556,102.6094,102.719,90813.0
2021-06-11 14:30:00,112.45,112.54,112.44,112.5,68430.0,102.719,102.8012,102.7099,102.7647,68430.0
2021-06-11 15:00:00,112.48,112.5,112.27,112.34,117151.0,102.7464,102.7647,102.5546,102.6185,117151.0
2021-06-11 15:30:00,112.34,112.57,112.31,112.54,401009.0,102.6185,102.8286,102.5911,102.8012,401009.0
2021-06-14 09:30:00,112.78,113.23,112.16,112.25,302665.0,103.0205,103.4315,102.4541,102.5363,302665.0
2021-06-14 10:00:00,112.26,112.33,111.83,111.86,160431.0,102.5455,102.6094,102.1527,102.1801,160431.0
2021-06-14 10:30:00,111.87,111.97,111.81,111.87,285263.0,102.1892,102.2806,102.1344,102.1892,285263.0
2021-06-14 11:00:00,111.88,111.96,111.67,111.75,159660.0,102.1983,102.2714,102.0065,102.0796,159660.0
2021-06-14 11:30:00,111.75,111.82,111.61,111.67,117796.0,102.0796,102.1435,101.9517,102.0065,117796.0
2021-06-14 12:00:00,111.67,111.75,111.61,111.74,103826.0,102.0065,102.0796,101.9517,102.0705,103826.0
2021-06-14 12:30:00,111.72,111.74,111.55,111.6,85767.0,102.0522,102.0705,101.8969,101.9426,85767.0
2021-06-14 13:00:00,111.61,111.67,111.53,111.58,53958.0,101.9517,102.0065,101.8786,101.9243,53958.0
2021-06-14 13:30:00,111.59,111.65,111.5,111.54,99373.0,101.9334,101.9883,101.8512,101.8878,99373.0
2021-06-14 14:00:00,111.56,111.7,111.54,111.55,87427.0,101.906,102.0339,101.8878,101.8969,87427.0
2021-06-14 14:30:00,111.55,111.72,111.53,111.72,116919.0,101.8969,102.0522,101.8786,102.0522,116919.0
2021-06-14 15:00:00,111.71,111.88,111.61,111.88,266639.0,102.0431,102.1983,101.9517,102.1983,266639.0
2021-06-14 15:30:00,111.88,112.48,111.72,112.47,818000.0,102.1983,102.7464,102.0522,102.7373,818000.0
2021-06-15 09:30:00,112.46,112.5,111.56,111.92,262788.0,102.7282,102.7647,101.906,102.2349,262788.0
2021-06-15 10:00:00,111.95,112.23,111.84,112.21,209983.0,102.2623,102.5181,102.1618,102.4998,209983.0
2021-06-15 10:30:00,112.21,112.3,112.01,112.03,99642.0,102.4998,102.582,102.3171,102.3354,99642.0
2021-06-15 11:00:00,112.03,112.13,111.85,111.88,94035.0,102.3354,102.4267,102.1709,102.1983,94035.0
2021-06-15 11:30:00,111.89,111.93,111.72,111.85,115403.0,102.2075,102.244,102.0522,102.1709,115403.0
2021-06-15 12:00:00,111.85,111.97,111.83,111.96,68567.0,102.1709,102.2806,102.1527,102.2714,68567.0
2021-06-15 12:30:00,111.95,111.97,111.73,111.84,71315.0,102.2623,102.2806,102.0613,102.1618,71315.0
2021-06-15 13:00:00,111.83,111.83,111.62,111.69,86508.0,102.1527,102.1527,101.9608,102.0248,86508.0
2021-06-15 13:30:00,111.7,111.9,111.69,111.87,79108.0,102.0339,102.2166,102.0248,102.1892,79108.0
2021-06-15 14:00:00,111.86,111.9,111.73,111.8,75586.0,102.1801,102.2166,102.0613,102.1253,75586.0
2021-06-15 14:30:00,111.8,111.9,111.75,111.83,83142.0,102.1253,102.2166,102.0796,102.1527,83142.0
2021-06-15 15:00:00,111.82,111.88,111.69,111.74,96536.0,102.1435,102.1983,102.0248,102.0705,96536.0
2021-06-15 15:30:00,111.75,111.96,111.69,111.92,392469.0,102.0796,102.2714,102.0248,102.2349,392469.0
2021-06-16 09:30:00,112.41,112.57,111.42,111.78,431189.0,102.6825,102.8286,101.7782,102.107,431189.0
2021-06-16 10:00:00,111.78,111.87,111.64,111.85,146902.0,102.107,102.1892,101.9791,102.1709,146902.0
2021-06-16 10:30:00,111.86,111.86,111.45,111.52,214113.0,102.1801,102.1801,101.8056,101.8695,214113.0
2021-06-16 11:00:00,111.52,111.69,111.35,111.59,185294.0,101.8695,102.0248,101.7142,101.9334,185294.0
2021-06-16 11:30:00,111.59,111.62,111.35,111.57,149671.0,101.9334,101.9608,101.7142,101.9152,149671.0
2021-06-16 12:00:00,111.57,111.57,111.24,111.25,131303.0,101.9152,101.9152,101.6137,101.6229,131303.0
2021-06-16 12:30:00,111.25,111.31,111.13,111.22,121182.0,101.6229,101.6777,101.5132,101.5955,121182.0
2021-06-16 13:00:00,111.21,111.24,111.03,111.05,134515.0,101.5863,101.6137,101.4219,101.4402,134515.0
2021-06-16 13:30:00,111.04,111.26,110.99,111.23,151933.0,101.431,101.632,101.3854,101.6046,151933.0
2021-06-16 14:00:00,111.22,111.23,110.2,110.66,221997.0,101.5955,101.6046,100.6637,101.0839,221997.0
2021-06-16 14:30:00,110.63,110.97,110.31,110.95,182425.0,101.0565,101.3671,100.7642,101.3488,182425.0
2021-06-16 15:00:00,110.92,111.45,110.92,111.28,188458.0,101.3214,101.8056,101.3214,101.6503,188458.0
2021-06-16 15:30:00,111.3,111.51,111.22,111.36,414921.0,101.6685,101.8604,101.5955,101.7233,414921.0
2021-06-17 09:30:00,111.18,111.95,111.0,111.33,266934.0,101.5589,102.2623,101.3945,101.6959,266934.0
2021-06-17 10:00:00,111.38,111.6,111.06,111.32,197020.0,101.7416,101.9426,101.4493,101.6868,197020.0
2021-06-17 10:30:00,111.36,111.83,111.35,111.56,164507.0,101.7233,102.1527,101.7142,101.906,164507.0
2021-06-17 11:00:00,111.57,111.59,111.32,111.46,154102.0,101.9152,101.9334,101.6868,101.8147,154102.0
2021-06-17 11:30:00,111.44,111.77,111.42,111.69,195045.0,101.7964,102.0979,101.7782,102.0248,195045.0
2021-06-17 12:00:00,111.69,111.69,110.85,110.91,289335.0,102.0248,102.0248,101.2575,101.3123,289335.0
2021-06-17 12:30:00,110.83,111.14,110.71,111.11,129778.0,101.2392,101.5224,101.1296,101.495,129778.0
2021-06-17 13:00:00,111.12,111.54,111.12,111.51,128388.0,101.5041,101.8878,101.5041,101.8604,128388.0
2021-06-17 13:30:00,111.5,111.68,111.47,111.55,93236.0,101.8512,102.0157,101.8238,101.8969,93236.0
2021-06-17 14:00:00,111.57,111.59,111.39,111.43,104691.0,101.9152,101.9334,101.7508,101.7873,104691.0
2021-06-17 14:30:00,111.43,111.48,111.19,111.41,101369.0,101.7873,101.833,101.5681,101.769,101369.0
2021-06-17 15:00:00,111.41,111.57,111.31,111.42,176927.0,101.769,101.9152,101.6777,101.7782,176927.0
2021-06-17 15:30:00,111.42,111.63,111.31,111.34,367442.0,101.7782,101.97,101.6777,101.7051,367442.0
2021-06-18 09:30:00,110.59,110.75,109.72,110.4,1290751.0,101.02,101.1661,100.2253,100.8464,1290751.0
2021-06-18 10:00:00,110.39,110.41,109.83,109.92,302580.0,100.8373,100.8556,100.3257,100.408,302580.0
2021-06-18 10:30:00,109.91,110.09,109.54,109.57,201573.0,100.3988,100.5632,100.0608,100.0882,201573.0
2021-06-18 11:00:00,109.57,109.67,109.26,109.34,234227.0,100.0882,100.1796,99.8051,99.8781,234227.0
2021-06-18 11:30:00,109.34,109.77,109.3,109.55,179860.0,99.8781,100.2709,99.8416,100.07,179860.0
2021-06-18 12:00:00,109.54,109.86,109.41,109.86,181710.0,100.0608,100.3532,99.9421,100.3532,181710.0
2021-06-18 12:30:00,109.86,109.9,109.63,109.68,111643.0,100.3532,100.3897,100.1431,100.1887,111643.0
2021-06-18 13:00:00,109.66,109.87,109.51,109.54,111033.0,100.1705,100.3623,100.0334,100.0608,111033.0
2021-06-18 13:30:00,109.55,109.66,109.51,109.53,93211.0,100.07,100.1705,100.0334,100.0517,93211.0
2021-06-18 14:00:00,109.53,109.74,109.45,109.72,112716.0,100.0517,100.2435,99.9786,100.2253,112716.0
2021-06-18 14:30:00,109.73,109.89,109.68,109.88,131387.0,100.2344,100.3806,100.1887,100.3714,131387.0
2021-06-18 15:00:00,109.88,110.14,109.81,110.08,194997.0,100.3714,100.6089,100.3075,100.5541,194997.0
2021-06-18 15:30:00,110.08,110.18,109.65,109.7,738028.0,100.5541,100.6455,100.1613,100.207,738028.0
2021-06-21 09:30:00,110.0,111.36,109.68,111.2,466799.0,100.481,101.7233,100.1887,101.5772,466799.0
2021-06-21 10:00:00,111.22,111.37,110.95,111.13,374779.0,101.5955,101.7325,101.3488,101.5132,374779.0
2021-06-21 10:30:00,111.13,111.19,110.86,110.88,496975.0,101.5132,101.5681,101.2666,101.2849,496975.0
2021-06-21 11:00:00,110.89,111.1,110.78,110.79,254418.0,101.294,101.4858,101.1935,101.2027,254418.0
2021-06-21 11:30:00,110.8,110.88,110.64,110.69,198727.0,101.2118,101.2849,101.0657,101.1113,198727.0
2021-06-21 12:00:00,110.68,110.73,110.5,110.56,143615.0,101.1022,101.1479,100.9378,100.9926,143615.0
2021-06-21 12:30:00,110.56,110.78,110.51,110.6,135339.0,100.9926,101.1935,100.9469,101.0291,135339.0
2021-06-21 13:00:00,110.6,110.75,110.56,110.7,135933.0,101.0291,101.1661,100.9926,101.1205,135933.0
2021-06-21 13:30:00,110.72,111.05,110.7,111.03,194493.0,101.1387,101.4402,101.1205,101.4219,194493.0
2021-06-21 14:00:00,111.03,111.04,110.87,110.93,139259.0,101.4219,101.431,101.2757,101.3306,139259.0
2021-06-21 14:30:00,110.93,110.95,110.74,110.94,240572.0,101.3306,101.3488,101.157,101.3397,240572.0
2021-06-21 15:00:00,110.95,111.09,110.86,111.02,157173.0,101.3488,101.4767,101.2666,101.4128,157173.0
2021-06-21 15:30:00,111.02,111.11,110.89,110.98,517459.0,101.4128,101.495,101.294,101.3762,517459.0
2021-06-22 09:30:00,111.07,111.15,110.6,110.69,229883.0,101.4584,101.5315,101.0291,101.1113,229883.0
2021-06-22 10:00:00,110.76,111.25,110.75,111.24,131870.0,101.1753,101.6229,101.1661,101.6137,131870.0
2021-06-22 10:30:00,111.25,111.54,111.23,111.49,110671.0,101.6229,101.8878,101.6046,101.8421,110671.0
2021-06-22 11:00:00,111.5,111.8,111.47,111.7,133491.0,101.8512,102.1253,101.8238,102.0339,133491.0
2021-06-22 11:30:00,111.69,111.75,111.57,111.6,81986.0,102.0248,102.0796,101.9152,101.9426,81986.0
2021-06-22 12:00:00,111.6,111.72,111.54,111.68,90298.0,101.9426,102.0522,101.8878,102.0157,90298.0
2021-06-22 12:30:00,111.69,111.8,111.6,111.79,135867.0,102.0248,102.1253,101.9426,102.1161,135867.0
2021-06-22 13:00:00,111.78,111.9,111.72,111.82,150091.0,102.107,102.2166,102.0522,102.1435,150091.0
2021-06-22 13:30:00,111.83,111.84,111.66,111.7,71962.0,102.1527,102.1618,101.9974,102.0339,71962.0
2021-06-22 14:00:00,111.71,111.81,111.6,111.75,117056.0,102.0431,102.1344,101.9426,102.0796,117056.0
2021-06-22 14:30:00,111.73,111.92,111.7,111.83,88914.0,102.0613,102.2349,102.0339,102.1527,88914.0
2021-06-22 15:00:00,111.83,112.26,111.82,112.22,275707.0,102.1527,102.5455,102.1435,102.5089,275707.0
2021-06-22 15:30:00,112.23,112.24,111.8,111.85,509476.0,102.5181,102.5272,102.1253,102.1709,509476.0
2021-06-23 09:30:00,111.31,111.74,111.14,111.52,371949.0,101.6777,102.0705,101.5224,101.8695,371949.0
2021-06-23 10:00:00,111.52,111.83,111.44,111.68,157745.0,101.8695,102.1527,101.7964,102.0157,157745.0
2021-06-23 10:30:00,111.67,111.92,111.54,111.9,181479.0,102.0065,102.2349,101.8878,102.2166,181479.0
2021-06-23 11:00:00,111.9,111.97,111.71,111.78,113228.0,102.2166,102.2806,102.0431,102.107,113228.0
2021-06-23 11:30:00,111.79,111.81,111.63,111.64,71199.0,102.1161,102.1344,101.97,101.9791,71199.0
2021-06-23 12:00:00,111.62,111.64,111.51,111.53,65184.0,101.9608,101.9791,101.8604,101.8786,65184.0
2021-06-23 12:30:00,111.54,111.56,111.36,111.42,100531.0,101.8878,101.906,101.7233,101.7782,100531.0
2021-06-23 13:00:00,111.43,111.66,111.39,111.64,106909.0,101.7873,101.9974,101.7508,101.9791,106909.0
2021-06-23 13:30:00,111.65,111.66,111.43,111.48,88258.0,101.9883,101.9974,101.7873,101.833,88258.0
2021-06-23 14:00:00,111.48,111.49,111.22,111.23,160263.0,101.833,101.8421,101.5955,101.6046,160263.0
2021-06-23 14:30:00,111.22,111.39,111.21,111.27,111476.0,101.5955,101.7508,101.5863,101.6411,111476.0
2021-06-23 15:00:00,111.27,111.54,111.26,111.52,92843.0,101.6411,101.8878,101.632,101.8695,92843.0
2021-06-23 15:30:00,111.52,111.65,111.46,111.56,426362.0,101.8695,101.9883,101.8147,101.906,426362.0
2021-06-24 09:30:00,111.78,112.83,111.78,112.51,543815.0,102.107,103.0661,102.107,102.7738,543815.0
2021-06-24 10:00:00,112.5,112.8,112.48,112.7,158586.0,102.7647,103.0387,102.7464,102.9474,158586.0
2021-06-24 10:30:00,112.7,112.91,112.57,112.61,141354.0,102.9474,103.1392,102.8286,102.8652,141354.0
2021-06-24 11:00:00,112.62,112.62,112.2,112.25,144980.0,102.8743,102.8743,102.4907,102.5363,144980.0
2021-06-24 11:30:00,112.26,112.26,112.02,112.09,99277.0,102.5455,102.5455,102.3262,102.3902,99277.0
2021-06-24 12:00:00,112.1,112.22,112.04,112.05,125151.0,102.3993,102.5089,102.3445,102.3536,125151.0
2021-06-24 12:30:00,112.06,112.22,111.96,112.07,183435.0,102.3628,102.5089,102.2714,102.3719,183435.0
2021-06-24 13:00:00,112.09,112.09,111.86,111.86,100450.0,102.3902,102.3902,102.1801,102.1801,100450.0
2021-06-24 13:30:00,111.86,112.04,111.82,111.97,114078.0,102.1801,102.3445,102.1435,102.2806,114078.0
2021-06-24 14:00:00,111.99,112.28,111.91,112.23,275521.0,102.2988,102.5637,102.2258,102.5181,275521.0
2021-06-24 14:30:00,112.24,112.24,111.98,112.08,189639.0,102.5272,102.5272,102.2897,102.381,189639.0
2021-06-24 15:00:00,112.09,112.16,111.97,112.0,108317.0,102.3902,102.4541,102.2806,102.308,108317.0
2021-06-24 15:30:00,111.99,112.08,111.88,111.98,321118.0,102.2988,102.381,102.1983,102.2897,321118.0
2021-06-25 09:30:00,112.74,112.9,112.22,112.79,540451.0,102.9839,103.1301,102.5089,103.0296,540451.0
2021-06-25 10:00:00,112.78,112.87,112.5,112.58,423169.0,103.0205,103.1027,102.7647,102.8378,423169.0
2021-06-25 10:30:00,112.56,112.72,112.46,112.56,184208.0,102.8195,102.9657,102.7282,102.8195,184208.0
2021-06-25 11:00:00,112.56,112.63,112.45,112.61,155967.0,102.8195,102.8834,102.719,102.8652,155967.0
2021-06-25 11:30:00,112.62,112.81,112.53,112.78,167781.0,102.8743,103.0479,102.7921,103.0205,167781.0
2021-06-25 12:00:00,112.79,112.89,112.74,112.79,103724.0,103.0296,103.1209,102.9839,103.0296,103724.0
2021-06-25 12:30:00,112.79,112.86,112.71,112.75,77820.0,103.0296,103.0935,102.9565,102.9931,77820.0
2021-06-25 13:00:00,112.75,112.76,112.69,112.73,128004.0,102.9931,103.0022,102.9383,102.9748,128004.0
2021-06-25 13:30:00,112.73,112.88,112.68,112.84,123183.0,102.9748,103.1118,102.9291,103.0753,123183.0
2021-06-25 14:00:00,112.84,112.86,112.76,112.85,124820.0,103.0753,103.0935,103.0022,103.0844,124820.0
2021-06-25 14:30:00,112.84,112.91,112.79,112.87,115697.0,103.0753,103.1392,103.0296,103.1027,115697.0
2021-06-25 15:00:00,112.88,112.98,112.84,112.86,140050.0,103.1118,103.2032,103.0753,103.0935,140050.0
2021-06-25 15:30:00,112.86,113.22,112.38,113.05,913854.0,103.0935,103.4224,102.6551,103.2671,913854.0
2021-06-28 09:30:00,112.89,113.05,112.34,112.62,358938.0,103.1209,103.2671,102.6185,102.8743,358938.0
2021-06-28 10:00:00,112.62,112.67,112.03,112.09,203131.0,102.8743,102.92,102.3354,102.3902,203131.0
2021-06-28 10:30:00,112.09,112.11,111.7,111.78,203641.0,102.3902,102.4084,102.0339,102.107,203641.0
2021-06-28 11:00:00,111.8,111.85,111.61,111.66,184850.0,102.1253,102.1709,101.9517,101.9974,184850.0
2021-06-28 11:30:00,111.65,111.74,111.48,111.56,174852.0,101.9883,102.0705,101.833,101.906,174852.0
2021-06-28 12:00:00,111.57,111.87,111.44,111.61,237180.0,101.9152,102.1892,101.7964,101.9517,237180.0
2021-06-28 12:30:00,111.6,111.78,111.56,111.76,147537.0,101.9426,102.107,101.906,102.0887,147537.0
2021-06-28 13:00:00,111.75,111.75,111.53,111.64,137342.0,102.0796,102.0796,101.8786,101.9791,137342.0
2021-06-28 13:30:00,111.65,112.05,111.6,112.04,141819.0,101.9883,102.3536,101.9426,102.3445,141819.0
2021-06-28 14:00:00,112.03,112.29,112.03,112.23,147758.0,102.3354,102.5729,102.3354,102.5181,147758.0
2021-06-28 14:30:00,112.23,112.4,112.16,112.17,118060.0,102.5181,102.6733,102.4541,102.4633,118060.0
2021-06-28 15:00:00,112.19,112.27,112.11,112.22,147137.0,102.4815,102.5546,102.4084,102.5089,147137.0
2021-06-28 15:30:00,112.22,112.49,112.17,112.24,389764.0,102.5089,102.7556,102.4633,102.5272,389764.0
2021-06-29 09:30:00,112.07,112.25,111.53,111.77,336817.0,102.3719,102.5363,101.8786,102.0979,336817.0
2021-06-29 10:00:00,111.76,112.42,111.75,112.08,419476.0,102.0887,102.6916,102.0796,102.381,419476.0
2021-06-29 10:30:00,112.08,112.36,112.05,112.34,137950.0,102.381,102.6368,102.3536,102.6185,137950.0
2021-06-29 11:00:00,112.35,112.48,112.26,112.32,154246.0,102.6277,102.7464,102.5455,102.6003,154246.0
2021-06-29 11:30:00,112.34,112.36,112.17,112.18,93157.0,102.6185,102.6368,102.4633,102.4724,93157.0
2021-06-29 12:00:00,112.18,112.39,112.16,112.38,81278.0,102.4724,102.6642,102.4541,102.6551,81278.0
2021-06-29 12:30:00,112.38,112.55,112.34,112.54,95901.0,102.6551,102.8104,102.6185,102.8012,95901.0
2021-06-29 13:00:00,112.54,112.67,112.49,112.61,109836.0,102.8012,102.92,102.7556,102.8652,109836.0
2021-06-29 13:30:00,112.6,112.62,112.42,112.53,110779.0,102.856,102.8743,102.6916,102.7921,110779.0
2021-06-29 14:00:00,112.53,112.69,112.47,112.51,116241.0,102.7921,102.9383,102.7373,102.7738,116241.0
2021-06-29 14:30:00,112.52,112.52,112.33,112.42,84961.0,102.783,102.783,102.6094,102.6916,84961.0
2021-06-29 15:00:00,112.42,112.43,112.24,112.37,132760.0,102.6916,102.7008,102.5272,102.6459,132760.0
2021-06-29 15:30:00,112.36,112.41,112.04,112.28,417845.0,102.6368,102.6825,102.3445,102.5637,417845.0
2021-06-30 09:30:00,112.31,112.59,111.56,111.64,348738.0,102.5911,102.8469,101.906,101.9791,348738.0
2021-06-30 10:00:00,111.64,111.72,111.5,111.54,339224.0,101.9791,102.0522,101.8512,101.8878,339224.0
2021-06-30 10:30:00,111.57,111.87,111.55,111.83,239490.0,101.9152,102.1892,101.8969,102.1527,239490.0
2021-06-30 11:00:00,111.84,111.85,111.53,111.58,227216.0,102.1618,102.1709,101.8786,101.9243,227216.0
2021-06-30 11:30:00,111.58,111.68,111.56,111.58,133325.0,101.9243,102.0157,101.906,101.9243,133325.0
2021-06-30 12:00:00,111.58,111.62,111.41,111.42,155109.0,101.9243,101.9608,101.769,101.7782,155109.0
2021-06-30 12:30:00,111.42,111.48,111.27,111.3,316734.0,101.7782,101.833,101.6411,101.6685,316734.0
2021-06-30 13:00:00,111.29,111.42,111.28,111.39,207388.0,101.6594,101.7782,101.6503,101.7508,207388.0
2021-06-30 13:30:00,111.38,111.47,111.37,111.47,186442.0,101.7416,101.8238,101.7325,101.8238,186442.0
2021-06-30 14:00:00,111.47,111.7,111.41,111.69,262409.0,101.8238,102.0339,101.769,102.0248,262409.0
2021-06-30 14:30:00,111.69,111.74,111.55,111.69,141961.0,102.0248,102.0705,101.8969,102.0248,141961.0
2021-06-30 15:00:00,111.7,111.91,111.68,111.88,166960.0,102.0339,102.2258,102.0157,102.1983,166960.0
2021-06-30 15:30:00,111.88,111.98,111.69,111.8,710674.0,102.1983,102.2897,102.0248,102.1253,710674.0
2021-07-01 09:30:00,111.97,112.77,111.81,112.59,471927.0,102.2806,103.0113,102.1344,102.8469,471927.0
2021-07-01 10:00:00,112.58,113.06,112.51,113.06,274644.0,102.8378,103.2762,102.7738,103.2762,274644.0
2021-07-01 10:30:00,113.05,113.09,112.73,112.81,202837.0,103.2671,103.3036,102.9748,103.0479,202837.0
2021-07-01 11:00:00,112.82,112.94,112.64,112.79,223186.0,103.057,103.1666,102.8926,103.0296,223186.0
2021-07-01 11:30:00,112.78,112.92,112.7,112.92,201107.0,103.0205,103.1484,102.9474,103.1484,201107.0
2021-07-01 12:00:00,112.92,112.97,112.83,112.85,109310.0,103.1484,103.194,103.0661,103.0844,109310.0
2021-07-01 12:30:00,112.85,112.92,112.74,112.82,93670.0,103.0844,103.1484,102.9839,103.057,93670.0
2021-07-01 13:00:00,112.82,112.95,112.8,112.9,98226.0,103.057,103.1758,103.0387,103.1301,98226.0
2021-07-01 13:30:00,112.89,113.07,112.84,113.0,122804.0,103.1209,103.2854,103.0753,103.2214,122804.0
2021-07-01 14:00:00,112.99,113.15,112.94,113.13,105485.0,103.2123,103.3584,103.1666,103.3402,105485.0
2021-07-01 14:30:00,113.14,113.47,113.12,113.43,143062.0,103.3493,103.6508,103.331,103.6142,143062.0
2021-07-01 15:00:00,113.42,113.49,113.22,113.4,221772.0,103.6051,103.669,103.4224,103.5868,221772.0
2021-07-01 15:30:00,113.41,113.48,113.32,113.4,671397.0,103.5959,103.6599,103.5137,103.5868,671397.0
2021-07-02 09:30:00,114.01,114.55,113.71,114.3,550514.0,104.144,104.6373,103.87,104.4089,550514.0
2021-07-02 10:00:00,114.3,114.61,114.28,114.55,237303.0,104.4089,104.6921,104.3907,104.6373,237303.0
2021-07-02 10:30:00,114.56,114.82,114.5,114.71,180531.0,104.6464,104.8839,104.5916,104.7835,180531.0
2021-07-02 11:00:00,114.72,114.95,114.59,114.92,142424.0,104.7926,105.0027,104.6738,104.9753,142424.0
2021-07-02 11:30:00,114.93,115.24,114.92,115.03,223309.0,104.9844,105.2676,104.9753,105.0758,223309.0
2021-07-02 12:00:00,115.03,115.05,114.84,115.03,108844.0,105.0758,105.094,104.9022,105.0758,108844.0
2021-07-02 12:30:00,115.03,115.12,114.96,115.04,119368.0,105.0758,105.158,105.0118,105.0849,119368.0
2021-07-02 13:00:00,115.04,115.07,114.89,114.97,84268.0,105.0849,105.1123,104.9479,105.021,84268.0
2021-07-02 13:30:00,114.97,115.03,114.94,114.97,70801.0,105.021,105.0758,104.9935,105.021,70801.0
2021-07-02 14:00:00,114.97,115.06,114.92,115.06,62295.0,105.021,105.1032,104.9753,105.1032,62295.0
2021-07-02 14:30:00,115.07,115.17,115.02,115.07,82538.0,105.1123,105.2036,105.0666,105.1123,82538.0
2021-07-02 15:00:00,115.06,115.17,114.95,115.16,116399.0,105.1032,105.2036,105.0027,105.1945,116399.0
2021-07-02 15:30:00,115.16,115.3,114.94,114.97,561174.0,105.1945,105.3224,104.9935,105.021,561174.0
2021-07-06 09:30:00,115.08,115.45,114.64,115.24,483976.0,105.1214,105.4594,104.7195,105.2676,483976.0
2021-07-06 10:00:00,115.19,115.58,115.01,115.17,299274.0,105.2219,105.5782,105.0575,105.2036,299274.0
2021-07-06 10:30:00,115.15,115.15,114.39,114.46,276585.0,105.1854,105.1854,104.4911,104.5551,276585.0
2021-07-06 11:00:00,114.43,114.68,114.38,114.68,188780.0,104.5277,104.756,104.482,104.756,188780.0
2021-07-06 11:30:00,114.66,114.79,114.46,114.62,279039.0,104.7378,104.8565,104.5551,104.7012,279039.0
2021-07-06 12:00:00,114.61,114.65,114.32,114.57,137098.0,104.6921,104.7286,104.4272,104.6556,137098.0
2021-07-06 12:30:00,114.57,114.76,114.51,114.76,117150.0,104.6556,104.8291,104.6008,104.8291,117150.0
2021-07-06 13:00:00,114.75,114.99,114.73,114.81,149600.0,104.82,105.0392,104.8017,104.8748,149600.0
2021-07-06 13:30:00,114.81,114.9,114.73,114.83,113749.0,104.8748,104.957,104.8017,104.8931,113749.0
2021-07-06 14:00:00,114.83,115.16,114.82,115.16,136881.0,104.8931,105.1945,104.8839,105.1945,136881.0
2021-07-06 14:30:00,115.17,115.49,115.12,115.44,210691.0,105.2036,105.496,105.158,105.4503,210691.0
2021-07-06 15:00:00,115.44,115.74,115.4,115.71,250929.0,105.4503,105.7243,105.4137,105.6969,250929.0
2021-07-06 15:30:00,115.71,115.85,115.59,115.72,550353.0,105.6969,105.8248,105.5873,105.706,550353.0
2021-07-07 09:30:00,115.81,116.81,115.65,116.75,605972.0,105.7883,106.7017,105.6421,106.6469,605972.0
2021-07-07 10:00:00,116.74,117.33,116.73,117.04,349024.0,106.6378,107.1767,106.6286,106.9118,349024.0
2021-07-07 10:30:00,117.04,117.19,116.69,116.85,358102.0,106.9118,107.0488,106.5921,106.7383,358102.0
2021-07-07 11:00:00,116.86,117.37,116.86,117.36,240053.0,106.7474,107.2133,106.7474,107.2041,240053.0
2021-07-07 11:30:00,117.36,117.77,117.32,117.47,268557.0,107.2041,107.5787,107.1676,107.3046,268557.0
2021-07-07 12:00:00,117.47,117.6,117.27,117.31,185057.0,107.3046,107.4234,107.1219,107.1585,185057.0
2021-07-07 12:30:00,117.31,117.51,117.26,117.48,135666.0,107.1585,107.3411,107.1128,107.3137,135666.0
2021-07-07 13:00:00,117.5,117.54,117.18,117.21,135083.0,107.332,107.3686,107.0397,107.0671,135083.0
2021-07-07 13:30:00,117.19,117.23,117.03,117.03,116486.0,107.0488,107.0854,106.9027,106.9027,116486.0
2021-07-07 14:00:00,117.04,117.16,116.95,117.0,122515.0,106.9118,107.0214,106.8296,106.8753,122515.0
2021-07-07 14:30:00,116.99,117.04,116.75,116.95,122887.0,106.8661,106.9118,106.6469,106.8296,122887.0
2021-07-07 15:00:00,116.95,117.16,116.94,117.07,181145.0,106.8296,107.0214,106.8205,106.9392,181145.0
2021-07-07 15:30:00,117.07,117.19,116.97,117.14,585865.0,106.9392,107.0488,106.8479,107.0032,585865.0
2021-07-08 09:30:00,115.45,116.22,115.24,116.22,506146.0,105.4594,106.1628,105.2676,106.1628,506146.0
2021-07-08 10:00:00,116.22,116.26,115.62,115.84,251204.0,106.1628,106.1993,105.6147,105.8157,251204.0
2021-07-08 10:30:00,115.82,116.2,115.71,115.71,217724.0,105.7974,106.1445,105.6969,105.6969,217724.0
2021-07-08 11:00:00,115.72,116.64,115.65,116.57,210949.0,105.706,106.5464,105.6421,106.4825,210949.0
2021-07-08 11:30:00,116.57,116.74,116.4,116.69,162643.0,106.4825,106.6378,106.3272,106.5921,162643.0
2021-07-08 12:00:00,116.7,116.76,116.4,116.43,93394.0,106.6012,106.6561,106.3272,106.3546,93394.0
2021-07-08 12:30:00,116.42,116.71,116.4,116.4,128151.0,106.3455,106.6104,106.3272,106.3272,128151.0
2021-07-08 13:00:00,116.39,116.47,116.15,116.33,114007.0,106.3181,106.3911,106.0988,106.2633,114007.0
2021-07-08 13:30:00,116.33,116.43,116.1,116.18,132613.0,106.2633,106.3546,106.0532,106.1262,132613.0
2021-07-08 14:00:00,116.2,116.23,115.85,115.99,132213.0,106.1445,106.1719,105.8248,105.9527,132213.0
2021-07-08 14:30:00,115.99,116.05,115.81,115.96,115747.0,105.9527,106.0075,105.7883,105.9253,115747.0
2021-07-08 15:00:00,115.98,116.06,115.8,115.9,146296.0,105.9435,106.0166,105.7791,105.8705,146296.0
2021-07-08 15:30:00,115.91,116.07,115.63,116.03,572231.0,105.8796,106.0258,105.6238,105.9892,572231.0
2021-07-09 09:30:00,116.2,117.29,116.0,117.13,322150.0,106.1445,107.1402,105.9618,106.994,322150.0
2021-07-09 10:00:00,117.15,117.31,116.93,117.21,181210.0,107.0123,107.1585,106.8113,107.0671,181210.0
2021-07-09 10:30:00,117.17,117.17,116.62,116.96,125734.0,107.0306,107.0306,106.5282,106.8387,125734.0
2021-07-09 11:00:00,116.96,117.42,116.95,117.31,155360.0,106.8387,107.2589,106.8296,107.1585,155360.0
2021-07-09 11:30:00,117.32,117.57,117.29,117.46,137404.0,107.1676,107.396,107.1402,107.2955,137404.0
2021-07-09 12:00:00,117.47,117.65,117.43,117.48,114409.0,107.3046,107.469,107.2681,107.3137,114409.0
2021-07-09 12:30:00,117.48,117.68,117.46,117.46,109817.0,107.3137,107.4964,107.2955,107.2955,109817.0
2021-07-09 13:00:00,117.45,117.62,117.42,117.57,135126.0,107.2863,107.4416,107.2589,107.396,135126.0
2021-07-09 13:30:00,117.57,117.74,117.56,117.66,123555.0,107.396,107.5512,107.3868,107.4782,123555.0
2021-07-09 14:00:00,117.65,117.7,117.56,117.66,102704.0,107.469,107.5147,107.3868,107.4782,102704.0
2021-07-09 14:30:00,117.66,117.73,117.61,117.67,93096.0,107.4782,107.5421,107.4325,107.4873,93096.0
2021-07-09 15:00:00,117.68,117.7,117.5,117.56,80147.0,107.4964,107.5147,107.332,107.3868,80147.0
2021-07-09 15:30:00,117.55,117.71,117.43,117.48,404808.0,107.3777,107.5238,107.2681,107.3137,404808.0
2021-07-12 09:30:00,117.75,118.3,117.39,118.26,540587.0,107.5604,108.0628,107.2315,108.0262,540587.0
2021-07-12 10:00:00,118.24,118.59,118.06,118.42,335315.0,108.008,108.3277,107.8436,108.1724,335315.0
2021-07-12 10:30:00,118.43,118.52,118.06,118.23,207406.0,108.1815,108.2637,107.8436,107.9988,207406.0
2021-07-12 11:00:00,118.24,118.36,118.12,118.19,113973.0,108.008,108.1176,107.8984,107.9623,113973.0
2021-07-12 11:30:00,118.19,118.43,118.1,118.41,115558.0,107.9623,108.1815,107.8801,108.1633,115558.0
2021-07-12 12:00:00,118.41,118.52,118.3,118.3,114750.0,108.1633,108.2637,108.0628,108.0628,114750.0
2021-07-12 12:30:00,118.29,118.62,118.26,118.55,111054.0,108.0537,108.3551,108.0262,108.2912,111054.0
2021-07-12 13:00:00,118.56,118.72,118.45,118.7,102849.0,108.3003,108.4464,108.1998,108.4282,102849.0
2021-07-12 13:30:00,118.69,118.71,118.55,118.68,112541.0,108.419,108.4373,108.2912,108.4099,112541.0
2021-07-12 14:00:00,118.68,118.76,118.61,118.76,113935.0,108.4099,108.483,108.346,108.483,113935.0
2021-07-12 14:30:00,118.76,118.78,118.46,118.52,149404.0,108.483,108.5012,108.2089,108.2637,149404.0
2021-07-12 15:00:00,118.53,118.59,118.4,118.52,171922.0,108.2729,108.3277,108.1541,108.2637,171922.0
2021-07-12 15:30:00,118.52,118.54,118.13,118.45,470123.0,108.2637,108.282,107.9075,108.1998,470123.0
2021-07-13 09:30:00,118.51,119.34,118.45,118.87,441415.0,108.2546,109.0128,108.1998,108.5835,441415.0
2021-07-13 10:00:00,118.88,119.36,118.8,119.04,176518.0,108.5926,109.0311,108.5195,108.7387,176518.0
2021-07-13 10:30:00,119.04,119.92,119.01,119.55,391963.0,108.7387,109.5426,108.7113,109.2046,391963.0
2021-07-13 11:00:00,119.56,119.89,119.44,119.89,243442.0,109.2138,109.5152,109.1041,109.5152,243442.0
2021-07-13 11:30:00,119.88,119.99,119.44,119.64,290709.0,109.5061,109.6065,109.1041,109.2868,290709.0
2021-07-13 12:00:00,119.64,119.79,119.48,119.52,611144.0,109.2868,109.4238,109.1407,109.1772,611144.0
2021-07-13 12:30:00,119.52,119.86,119.5,119.74,133930.0,109.1772,109.4878,109.1589,109.3782,133930.0
2021-07-13 13:00:00,119.73,119.77,119.46,119.55,178575.0,109.369,109.4056,109.1224,109.2046,178575.0
2021-07-13 13:30:00,119.54,119.79,119.34,119.75,131816.0,109.1955,109.4238,109.0128,109.3873,131816.0
2021-07-13 14:00:00,119.74,119.93,119.47,119.9,185961.0,109.3782,109.5517,109.1315,109.5243,185961.0
2021-07-13 14:30:00,119.9,119.9,119.61,119.77,159178.0,109.5243,109.5243,109.2594,109.4056,159178.0
2021-07-13 15:00:00,119.76,119.77,119.43,119.46,172992.0,109.3964,109.4056,109.095,109.1224,172992.0
2021-07-13 15:30:00,119.46,119.59,119.29,119.59,651553.0,109.1224,109.2412,108.9671,109.2412,651553.0
2021-07-14 09:30:00,119.97,120.83,119.68,120.57,629168.0,109.5883,110.3739,109.3234,110.1363,629168.0
2021-07-14 10:00:00,120.62,120.72,120.25,120.5,207233.0,110.182,110.2734,109.844,110.0724,207233.0
2021-07-14 10:30:00,120.49,120.68,120.13,120.59,150083.0,110.0633,110.2368,109.7344,110.1546,150083.0
2021-07-14 11:00:00,120.6,120.6,120.01,120.08,132880.0,110.1638,110.1638,109.6248,109.6888,132880.0
2021-07-14 11:30:00,120.04,120.2,119.81,119.89,106120.0,109.6522,109.7984,109.4421,109.5152,106120.0
2021-07-14 12:00:00,119.91,120.02,119.84,119.95,165024.0,109.5335,109.6339,109.4695,109.57,165024.0
2021-07-14 12:30:00,119.94,120.12,119.94,120.02,125263.0,109.5609,109.7253,109.5609,109.6339,125263.0
2021-07-14 13:00:00,120.04,120.13,119.87,119.93,169171.0,109.6522,109.7344,109.4969,109.5517,169171.0
2021-07-14 13:30:00,119.92,120.01,119.82,119.9,95290.0,109.5426,109.6248,109.4513,109.5243,95290.0
2021-07-14 14:00:00,119.9,120.15,119.9,119.99,128800.0,109.5243,109.7527,109.5243,109.6065,128800.0
2021-07-14 14:30:00,120.0,120.09,119.93,120.07,147746.0,109.6157,109.6979,109.5517,109.6796,147746.0
2021-07-14 15:00:00,120.06,120.11,119.94,120.02,195631.0,109.6705,109.7162,109.5609,109.6339,195631.0
2021-07-14 15:30:00,120.01,120.11,119.68,119.78,860912.0,109.6248,109.7162,109.3234,109.4147,860912.0
2021-07-15 09:30:00,119.39,119.58,118.78,119.05,527127.0,109.0585,109.232,108.5012,108.7479,527127.0
2021-07-15 10:00:00,119.04,119.32,118.51,118.53,365586.0,108.7387,108.9945,108.2546,108.2729,365586.0
2021-07-15 10:30:00,118.53,118.78,118.18,118.31,415630.0,108.2729,108.5012,107.9532,108.0719,415630.0
2021-07-15 11:00:00,118.3,118.58,118.19,118.56,130463.0,108.0628,108.3186,107.9623,108.3003,130463.0
2021-07-15 11:30:00,118.56,118.57,118.34,118.44,124987.0,108.3003,108.3094,108.0993,108.1907,124987.0
2021-07-15 12:00:00,118.42,118.66,118.27,118.63,172503.0,108.1724,108.3916,108.0354,108.3642,172503.0
2021-07-15 12:30:00,118.65,119.25,118.62,119.23,123643.0,108.3825,108.9306,108.3551,108.9123,123643.0
2021-07-15 13:00:00,119.23,119.35,118.68,118.74,232357.0,108.9123,109.0219,108.4099,108.4647,232357.0
2021-07-15 13:30:00,118.72,118.73,118.41,118.49,162234.0,108.4464,108.4556,108.1633,108.2363,162234.0
2021-07-15 14:00:00,118.48,118.94,118.47,118.91,95763.0,108.2272,108.6474,108.2181,108.62,95763.0
2021-07-15 14:30:00,118.91,118.91,118.58,118.77,325165.0,108.62,108.62,108.3186,108.4921,325165.0
2021-07-15 15:00:00,118.79,118.86,118.6,118.78,544224.0,108.5104,108.5743,108.3368,108.5012,544224.0
2021-07-15 15:30:00,118.79,119.01,118.62,118.95,616273.0,108.5104,108.7113,108.3551,108.6565,616273.0
2021-07-16 09:30:00,119.7,120.48,119.4,120.22,558785.0,109.3416,110.0541,109.0676,109.8166,558785.0
2021-07-16 10:00:00,120.22,120.34,119.86,119.98,287614.0,109.8166,109.9263,109.4878,109.5974,287614.0
2021-07-16 10:30:00,119.97,120.28,119.93,119.98,173847.0,109.5883,109.8714,109.5517,109.5974,173847.0
2021-07-16 11:00:00,119.99,120.12,119.32,119.36,152332.0,109.6065,109.7253,108.9945,109.0311,152332.0
2021-07-16 11:30:00,119.34,119.67,119.34,119.54,86953.0,109.0128,109.3142,109.0128,109.1955,86953.0
2021-07-16 12:00:00,119.52,119.83,119.49,119.71,117595.0,109.1772,109.4604,109.1498,109.3508,117595.0
2021-07-16 12:30:00,119.72,119.79,119.54,119.63,74489.0,109.3599,109.4238,109.1955,109.2777,74489.0
2021-07-16 13:00:00,119.62,119.88,119.58,119.82,94865.0,109.2686,109.5061,109.232,109.4513,94865.0
2021-07-16 13:30:00,119.76,119.78,119.58,119.59,72906.0,109.3964,109.4147,109.232,109.2412,72906.0
2021-07-16 14:00:00,119.57,119.57,119.3,119.31,109668.0,109.2229,109.2229,108.9763,108.9854,109668.0
2021-07-16 14:30:00,119.31,119.39,119.17,119.33,92906.0,108.9854,109.0585,108.8575,109.0037,92906.0
2021-07-16 15:00:00,119.34,119.34,118.98,118.98,160940.0,109.0128,109.0128,108.6839,108.6839,160940.0
2021-07-16 15:30:00,118.98,119.01,118.5,118.73,746737.0,108.6839,108.7113,108.2455,108.4556,746737.0
2021-07-19 09:30:00,117.65,117.65,115.95,116.02,565987.0,107.469,107.469,105.9161,105.9801,565987.0
2021-07-19 10:00:00,115.95,116.05,115.35,115.63,336852.0,105.9161,106.0075,105.3681,105.6238,336852.0
2021-07-19 10:30:00,115.61,115.73,115.32,115.54,373094.0,105.6056,105.7152,105.3407,105.5416,373094.0
2021-07-19 11:00:00,115.55,116.15,115.55,115.88,354501.0,105.5508,106.0988,105.5508,105.8522,354501.0
2021-07-19 11:30:00,115.9,116.17,115.82,115.9,206084.0,105.8705,106.1171,105.7974,105.8705,206084.0
2021-07-19 12:00:00,115.9,115.91,115.49,115.5,194641.0,105.8705,105.8796,105.496,105.5051,194641.0
2021-07-19 12:30:00,115.48,115.57,115.32,115.51,193067.0,105.4868,105.569,105.3407,105.5142,193067.0
2021-07-19 13:00:00,115.5,115.82,115.41,115.45,167680.0,105.5051,105.7974,105.4229,105.4594,167680.0
2021-07-19 13:30:00,115.42,115.42,114.65,114.69,384623.0,105.432,105.432,104.7286,104.7652,384623.0
2021-07-19 14:00:00,114.69,115.02,114.66,114.71,209011.0,104.7652,105.0666,104.7378,104.7835,209011.0
2021-07-19 14:30:00,114.7,114.79,114.4,114.66,207288.0,104.7743,104.8565,104.5003,104.7378,207288.0
2021-07-19 15:00:00,114.67,114.93,114.45,114.46,378374.0,104.7469,104.9844,104.5459,104.5551,378374.0
2021-07-19 15:30:00,114.46,115.32,114.33,115.32,1058883.0,104.5551,105.3407,104.4363,105.3407,1058883.0
2021-07-20 09:30:00,115.63,116.31,115.33,116.23,369682.0,105.6238,106.245,105.3498,106.1719,369682.0
2021-07-20 10:00:00,116.25,116.39,115.72,116.11,217165.0,106.1902,106.3181,105.706,106.0623,217165.0
2021-07-20 10:30:00,116.1,116.7,115.98,116.64,264330.0,106.0532,106.6012,105.9435,106.5464,264330.0
2021-07-20 11:00:00,116.65,116.97,116.52,116.67,276743.0,106.5556,106.8479,106.4368,106.5738,276743.0
2021-07-20 11:30:00,116.68,117.19,116.59,117.16,122595.0,106.583,107.0488,106.5008,107.0214,122595.0
2021-07-20 12:00:00,117.14,117.45,117.13,117.4,164892.0,107.0032,107.2863,106.994,107.2407,164892.0
2021-07-20 12:30:00,117.39,117.87,117.38,117.77,167845.0,107.2315,107.67,107.2224,107.5787,167845.0
2021-07-20 13:00:00,117.77,117.87,117.61,117.77,185429.0,107.5787,107.67,107.4325,107.5787,185429.0
2021-07-20 13:30:00,117.77,117.89,117.66,117.69,116172.0,107.5787,107.6883,107.4782,107.5056,116172.0
2021-07-20 14:00:00,117.7,118.07,117.69,117.99,220978.0,107.5147,107.8527,107.5056,107.7796,220978.0
2021-07-20 14:30:00,118.0,118.01,117.65,117.82,155562.0,107.7887,107.7979,107.469,107.6243,155562.0
2021-07-20 15:00:00,117.83,118.03,117.79,117.85,183778.0,107.6335,107.8162,107.5969,107.6517,183778.0
2021-07-20 15:30:00,117.84,117.85,117.37,117.41,642006.0,107.6426,107.6517,107.2133,107.2498,642006.0
2021-07-21 09:30:00,117.84,119.11,117.48,118.79,484026.0,107.6426,108.8027,107.3137,108.5104,484026.0
2021-07-21 10:00:00,118.81,119.05,118.56,118.59,213839.0,108.5287,108.7479,108.3003,108.3277,213839.0
2021-07-21 10:30:00,118.59,118.73,118.44,118.57,229101.0,108.3277,108.4556,108.1907,108.3094,229101.0
2021-07-21 11:00:00,118.57,118.79,118.54,118.65,214081.0,108.3094,108.5104,108.282,108.3825,214081.0
2021-07-21 11:30:00,118.64,119.44,118.61,119.25,247261.0,108.3734,109.1041,108.346,108.9306,247261.0
2021-07-21 12:00:00,119.25,119.32,119.11,119.12,166301.0,108.9306,108.9945,108.8027,108.8118,166301.0
2021-07-21 12:30:00,119.12,119.24,119.08,119.21,98682.0,108.8118,108.9214,108.7753,108.894,98682.0
2021-07-21 13:00:00,119.21,119.54,119.2,119.53,149517.0,108.894,109.1955,108.8849,109.1863,149517.0
2021-07-21 13:30:00,119.55,119.65,119.42,119.61,102958.0,109.2046,109.296,109.0859,109.2594,102958.0
2021-07-21 14:00:00,119.62,119.64,119.44,119.53,96223.0,109.2686,109.2868,109.1041,109.1863,96223.0
2021-07-21 14:30:00,119.54,119.56,119.44,119.55,121487.0,109.1955,109.2138,109.1041,109.2046,121487.0
2021-07-21 15:00:00,119.55,119.56,119.31,119.39,134196.0,109.2046,109.2138,108.9854,109.0585,134196.0
2021-07-21 15:30:00,119.4,119.43,119.0,119.26,450966.0,109.0676,109.095,108.7022,108.9397,450966.0
2021-07-22 09:30:00,119.34,120.12,119.07,120.09,373520.0,109.0128,109.7253,108.7662,109.6979,373520.0
2021-07-22 10:00:00,120.1,121.34,120.08,121.21,632348.0,109.707,110.8397,109.6888,110.721,632348.0
2021-07-22 10:30:00,121.21,121.93,121.19,121.78,455944.0,110.721,111.3787,110.7027,111.2416,455944.0
2021-07-22 11:00:00,121.79,121.9,121.47,121.7,462979.0,111.2508,111.3513,110.9585,111.1686,462979.0
2021-07-22 11:30:00,121.71,121.84,121.59,121.81,176141.0,111.1777,111.2964,111.0681,111.269,176141.0
2021-07-22 12:00:00,121.82,121.87,121.57,121.86,214750.0,111.2782,111.3239,111.0498,111.3147,214750.0
2021-07-22 12:30:00,121.85,122.37,121.81,122.35,318768.0,111.3056,111.7806,111.269,111.7623,318768.0
2021-07-22 13:00:00,122.35,122.63,122.25,122.51,351132.0,111.7623,112.0181,111.671,111.9085,351132.0
2021-07-22 13:30:00,122.52,122.92,122.41,122.68,358844.0,111.9176,112.283,111.8171,112.0638,358844.0
2021-07-22 14:00:00,122.67,122.83,122.58,122.71,194591.0,112.0546,112.2008,111.9724,112.0912,194591.0
2021-07-22 14:30:00,122.72,122.89,122.61,122.84,182074.0,112.1003,112.2556,111.9998,112.2099,182074.0
2021-07-22 15:00:00,122.84,122.85,122.69,122.78,335761.0,112.2099,112.219,112.0729,112.1551,335761.0
2021-07-22 15:30:00,122.78,122.79,122.37,122.62,797190.0,112.1551,112.1642,111.7806,112.009,797190.0
2021-07-23 09:30:00,124.8,125.16,123.92,124.76,893876.0,114.0003,114.3291,113.1965,113.9638,893876.0
2021-07-23 10:00:00,124.78,125.71,124.63,125.64,554724.0,113.982,114.8316,113.845,114.7676,554724.0
2021-07-23 10:30:00,125.66,125.84,125.38,125.58,790696.0,114.7859,114.9503,114.5301,114.7128,790696.0
2021-07-23 11:00:00,125.6,126.16,125.6,126.01,497495.0,114.7311,115.2426,114.7311,115.1056,497495.0
2021-07-23 11:30:00,126.03,126.07,125.19,125.26,354322.0,115.1239,115.1604,114.3566,114.4205,354322.0
2021-07-23 12:00:00,125.26,125.46,125.17,125.35,193575.0,114.4205,114.6032,114.3383,114.5027,193575.0
2021-07-23 12:30:00,125.36,125.69,125.35,125.64,122940.0,114.5118,114.8133,114.5027,114.7676,122940.0
2021-07-23 13:00:00,125.65,125.88,125.6,125.79,167699.0,114.7767,114.9868,114.7311,114.9046,167699.0
2021-07-23 13:30:00,125.79,125.82,125.45,125.57,212964.0,114.9046,114.932,114.5941,114.7037,212964.0
2021-07-23 14:00:00,125.56,125.75,125.49,125.63,166139.0,114.6945,114.8681,114.6306,114.7585,166139.0
2021-07-23 14:30:00,125.62,125.76,125.56,125.76,117691.0,114.7493,114.8772,114.6945,114.8772,117691.0
2021-07-23 15:00:00,125.76,125.79,125.45,125.67,378494.0,114.8772,114.9046,114.5941,114.795,378494.0
2021-07-23 15:30:00,125.68,126.32,125.67,125.97,804766.0,114.8042,115.3888,114.795,115.0691,804766.0
2021-07-26 09:30:00,125.76,125.88,124.32,124.76,410182.0,114.8772,114.9868,113.5618,113.9638,410182.0
2021-07-26 10:00:00,124.74,125.05,124.25,124.48,471788.0,113.9455,114.2287,113.4979,113.708,471788.0
2021-07-26 10:30:00,124.46,125.15,124.45,124.93,191001.0,113.6897,114.32,113.6806,114.1191,191001.0
2021-07-26 11:00:00,124.93,125.62,124.9,125.54,215853.0,114.1191,114.7493,114.0916,114.6763,215853.0
2021-07-26 11:30:00,125.55,125.71,125.15,125.55,282268.0,114.6854,114.8316,114.32,114.6854,282268.0
2021-07-26 12:00:00,125.53,125.81,125.25,125.31,191587.0,114.6671,114.9229,114.4114,114.4662,191587.0
2021-07-26 12:30:00,125.32,125.47,125.2,125.38,141996.0,114.4753,114.6123,114.3657,114.5301,141996.0
2021-07-26 13:00:00,125.39,125.49,125.3,125.35,105388.0,114.5392,114.6306,114.457,114.5027,105388.0
2021-07-26 13:30:00,125.36,125.59,125.28,125.56,114311.0,114.5118,114.7219,114.4388,114.6945,114311.0
2021-07-26 14:00:00,125.54,125.81,125.53,125.73,156336.0,114.6763,114.9229,114.6671,114.8498,156336.0
2021-07-26 14:30:00,125.73,125.94,125.72,125.89,105613.0,114.8498,115.0417,114.8407,114.996,105613.0
2021-07-26 15:00:00,125.9,125.96,125.83,125.93,122537.0,115.0051,115.0599,114.9412,115.0325,122537.0
2021-07-26 15:30:00,125.93,126.1,125.82,126.05,383923.0,115.0325,115.1878,114.932,115.1421,383923.0
2021-07-27 09:30:00,126.08,126.16,125.25,125.69,526373.0,115.1695,115.2426,114.4114,114.8133,526373.0
2021-07-27 10:00:00,125.7,126.0,124.91,125.65,387755.0,114.8224,115.0965,114.1008,114.7767,387755.0
2021-07-27 10:30:00,125.64,125.71,125.15,125.3,245959.0,114.7676,114.8316,114.32,114.457,245959.0
2021-07-27 11:00:00,125.28,125.62,124.89,124.97,195909.0,114.4388,114.7493,114.0825,114.1556,195909.0
2021-07-27 11:30:00,124.96,125.48,124.81,125.35,195783.0,114.1465,114.6215,114.0094,114.5027,195783.0
2021-07-27 12:00:00,125.35,125.6,125.12,125.57,140209.0,114.5027,114.7311,114.2926,114.7037,140209.0
2021-07-27 12:30:00,125.57,125.89,125.38,125.85,179404.0,114.7037,114.996,114.5301,114.9594,179404.0
2021-07-27 13:00:00,125.85,125.98,125.59,125.71,176872.0,114.9594,115.0782,114.7219,114.8316,176872.0
2021-07-27 13:30:00,125.68,125.75,125.32,125.36,225506.0,114.8042,114.8681,114.4753,114.5118,225506.0
2021-07-27 14:00:00,125.37,125.85,125.27,125.7,112415.0,114.521,114.9594,114.4296,114.8224,112415.0
2021-07-27 14:30:00,125.67,125.84,125.56,125.79,195644.0,114.795,114.9503,114.6945,114.9046,195644.0
2021-07-27 15:00:00,125.8,125.95,125.78,125.82,228266.0,114.9138,115.0508,114.8955,114.932,228266.0
2021-07-27 15:30:00,125.83,126.13,125.65,126.1,639273.0,114.9412,115.2152,114.7767,115.1878,639273.0
2021-07-28 09:30:00,122.56,122.79,121.39,122.12,1410761.0,111.9541,112.1642,110.8854,111.5522,1410761.0
2021-07-28 10:00:00,122.14,123.25,121.55,123.03,783037.0,111.5705,112.5844,111.0315,112.3835,783037.0
2021-07-28 10:30:00,123.02,123.02,122.26,122.83,418192.0,112.3743,112.3743,111.6801,112.2008,418192.0
2021-07-28 11:00:00,122.84,123.24,122.49,122.93,316976.0,112.2099,112.5753,111.8902,112.2921,316976.0
2021-07-28 11:30:00,122.92,123.33,122.62,122.7,387650.0,112.283,112.6575,112.009,112.082,387650.0
2021-07-28 12:00:00,122.71,122.8,122.31,122.75,250482.0,112.0912,112.1734,111.7258,112.1277,250482.0
2021-07-28 12:30:00,122.75,123.19,122.54,123.16,321501.0,112.1277,112.5296,111.9359,112.5022,321501.0
2021-07-28 13:00:00,123.17,123.2,122.71,122.74,205774.0,112.5114,112.5388,112.0912,112.1186,205774.0
2021-07-28 13:30:00,122.75,122.89,122.15,122.17,273045.0,112.1277,112.2556,111.5796,111.5979,273045.0
2021-07-28 14:00:00,122.19,122.79,121.98,122.59,358968.0,111.6162,112.1642,111.4243,111.9815,358968.0
2021-07-28 14:30:00,122.59,122.66,122.32,122.38,551710.0,111.9815,112.0455,111.7349,111.7897,551710.0
2021-07-28 15:00:00,122.38,122.52,121.89,122.34,636793.0,111.7897,111.9176,111.3421,111.7532,636793.0
2021-07-28 15:30:00,122.34,122.77,122.29,122.41,1646488.0,111.7532,112.146,111.7075,111.8171,1646488.0
2021-07-29 09:30:00,122.93,123.18,122.49,122.65,475220.0,112.2921,112.5205,111.8902,112.0364,475220.0
2021-07-29 10:00:00,122.63,123.33,122.56,123.1,392239.0,112.0181,112.6575,111.9541,112.4474,392239.0
2021-07-29 10:30:00,123.1,123.32,122.82,122.87,234334.0,112.4474,112.6484,112.1916,112.2373,234334.0
2021-07-29 11:00:00,122.9,123.17,122.88,122.94,211083.0,112.2647,112.5114,112.2465,112.3013,211083.0
2021-07-29 11:30:00,122.95,123.08,122.64,123.04,322167.0,112.3104,112.4291,112.0272,112.3926,322167.0
2021-07-29 12:00:00,123.02,123.47,123.02,123.38,176160.0,112.3743,112.7854,112.3743,112.7032,176160.0
2021-07-29 12:30:00,123.38,123.43,123.01,123.06,202316.0,112.7032,112.7489,112.3652,112.4109,202316.0
2021-07-29 13:00:00,123.05,123.1,122.74,122.97,226053.0,112.4017,112.4474,112.1186,112.3287,226053.0
2021-07-29 13:30:00,122.96,123.17,122.94,123.1,350383.0,112.3195,112.5114,112.3013,112.4474,350383.0
2021-07-29 14:00:00,123.1,123.16,122.68,122.83,283569.0,112.4474,112.5022,112.0638,112.2008,283569.0
2021-07-29 14:30:00,122.83,122.85,122.37,122.39,270251.0,112.2008,112.219,111.7806,111.7989,270251.0
2021-07-29 15:00:00,122.38,122.52,122.22,122.24,519606.0,111.7897,111.9176,111.6436,111.6618,519606.0
2021-07-29 15:30:00,122.24,122.53,122.14,122.37,853587.0,111.6618,111.9267,111.5705,111.7806,853587.0
2021-07-30 09:30:00,122.22,122.98,121.96,122.5,353103.0,111.6436,112.3378,111.4061,111.8993,353103.0
2021-07-30 10:00:00,122.54,122.82,121.92,121.94,291206.0,111.9359,112.1916,111.3695,111.3878,291206.0
2021-07-30 10:30:00,121.96,122.37,121.86,122.21,242378.0,111.4061,111.7806,111.3147,111.6344,242378.0
2021-07-30 11:00:00,122.19,122.5,121.96,122.4,219190.0,111.6162,111.8993,111.4061,111.808,219190.0
2021-07-30 11:30:00,122.4,122.55,122.14,122.15,274811.0,111.808,111.945,111.5705,111.5796,274811.0
2021-07-30 12:00:00,122.13,122.25,121.98,121.99,199049.0,111.5614,111.671,111.4243,111.4335,199049.0
2021-07-30 12:30:00,121.98,122.08,121.72,121.75,206553.0,111.4243,111.5157,111.1868,111.2142,206553.0
2021-07-30 13:00:00,121.75,121.84,121.64,121.68,268740.0,111.2142,111.2964,111.1138,111.1503,268740.0
2021-07-30 13:30:00,121.67,121.84,121.56,121.79,169011.0,111.1412,111.2964,111.0407,111.2508,169011.0
2021-07-30 14:00:00,121.8,121.8,121.25,121.27,262553.0,111.2599,111.2599,110.7575,110.7758,262553.0
2021-07-30 14:30:00,121.28,121.56,121.2,121.55,188959.0,110.7849,111.0407,110.7118,111.0315,188959.0
2021-07-30 15:00:00,121.55,121.69,121.24,121.26,227116.0,111.0315,111.1594,110.7484,110.7666,227116.0
2021-07-30 15:30:00,121.26,121.52,121.1,121.42,710160.0,110.7666,111.0041,110.6205,110.9128,710160.0
2021-08-02 09:30:00,122.08,122.98,120.65,120.92,484579.0,111.5157,112.3378,110.2094,110.4561,484579.0
2021-08-02 10:00:00,120.87,121.38,120.72,121.25,312074.0,110.4104,110.8763,110.2734,110.7575,312074.0
2021-08-02 10:30:00,121.26,121.4,120.95,121.07,209560.0,110.7666,110.8945,110.4835,110.5931,209560.0
2021-08-02 11:00:00,121.09,121.5,121.09,121.16,179408.0,110.6114,110.9859,110.6114,110.6753,179408.0
2021-08-02 11:30:00,121.17,121.19,120.45,120.52,210328.0,110.6844,110.7027,110.0267,110.0907,210328.0
2021-08-02 12:00:00,120.53,120.7,120.42,120.53,200034.0,110.0998,110.2551,109.9993,110.0998,200034.0
2021-08-02 12:30:00,120.52,120.72,120.44,120.5,194589.0,110.0907,110.2734,110.0176,110.0724,194589.0
2021-08-02 13:00:00,120.5,120.54,120.38,120.44,102672.0,110.0724,110.1089,109.9628,110.0176,102672.0
2021-08-02 13:30:00,120.44,120.59,120.41,120.42,181201.0,110.0176,110.1546,109.9902,109.9993,181201.0
2021-08-02 14:00:00,120.44,120.86,120.4,120.73,120552.0,110.0176,110.4013,109.9811,110.2825,120552.0
2021-08-02 14:30:00,120.73,120.89,120.59,120.59,134780.0,110.2825,110.4287,110.1546,110.1546,134780.0
2021-08-02 15:00:00,120.59,120.75,120.39,120.41,202237.0,110.1546,110.3008,109.9719,109.9902,202237.0
2021-08-02 15:30:00,120.41,120.56,120.06,120.35,706685.0,109.9902,110.1272,109.6705,109.9354,706685.0
2021-08-03 09:30:00,120.5,120.75,118.64,118.67,415862.0,110.0724,110.3008,108.3734,108.4008,415862.0
2021-08-03 10:00:00,118.69,118.81,117.93,118.29,360544.0,108.419,108.5287,107.7248,108.0537,360544.0
2021-08-03 10:30:00,118.29,118.4,117.84,118.22,261898.0,108.0537,108.1541,107.6426,107.9897,261898.0
2021-08-03 11:00:00,118.21,118.33,117.52,117.65,269996.0,107.9806,108.0902,107.3503,107.469,269996.0
2021-08-03 11:30:00,117.65,118.33,117.65,118.16,333798.0,107.469,108.0902,107.469,107.9349,333798.0
2021-08-03 12:00:00,118.17,118.21,117.67,117.72,257989.0,107.944,107.9806,107.4873,107.533,257989.0
2021-08-03 12:30:00,117.74,118.0,117.69,117.95,179624.0,107.5512,107.7887,107.5056,107.7431,179624.0
2021-08-03 13:00:00,117.97,118.1,117.93,117.96,245791.0,107.7613,107.8801,107.7248,107.7522,245791.0
2021-08-03 13:30:00,117.96,118.22,117.95,118.17,153048.0,107.7522,107.9897,107.7431,107.944,153048.0
2021-08-03 14:00:00,118.17,118.21,118.0,118.16,143753.0,107.944,107.9806,107.7887,107.9349,143753.0
2021-08-03 14:30:00,118.16,118.36,118.14,118.24,217969.0,107.9349,108.1176,107.9166,108.008,217969.0
2021-08-03 15:00:00,118.25,118.84,118.25,118.75,396882.0,108.0171,108.5561,108.0171,108.4738,396882.0
2021-08-03 15:30:00,118.76,119.25,118.75,119.13,612985.0,108.483,108.9306,108.4738,108.821,612985.0
2021-08-04 09:30:00,119.01,119.21,118.22,118.62,338611.0,108.7113,108.894,107.9897,108.3551,338611.0
2021-08-04 10:00:00,118.63,118.64,117.97,118.04,338196.0,108.3642,108.3734,107.7613,107.8253,338196.0
2021-08-04 10:30:00,118.0,118.0,117.62,117.71,328969.0,107.7887,107.7887,107.4416,107.5238,328969.0
2021-08-04 11:00:00,117.72,118.17,117.62,117.78,275983.0,107.533,107.944,107.4416,107.5878,275983.0
2021-08-04 11:30:00,117.77,117.86,117.57,117.85,192640.0,107.5787,107.6609,107.396,107.6517,192640.0
2021-08-04 12:00:00,117.84,118.13,117.72,117.76,149177.0,107.6426,107.9075,107.533,107.5695,149177.0
2021-08-04 12:30:00,117.76,118.0,117.7,117.97,120177.0,107.5695,107.7887,107.5147,107.7613,120177.0
2021-08-04 13:00:00,117.97,118.27,117.97,118.21,157200.0,107.7613,108.0354,107.7613,107.9806,157200.0
2021-08-04 13:30:00,118.23,118.27,118.05,118.06,99796.0,107.9988,108.0354,107.8344,107.8436,99796.0
2021-08-04 14:00:00,118.07,118.19,118.02,118.13,109879.0,107.8527,107.9623,107.807,107.9075,109879.0
2021-08-04 14:30:00,118.13,118.27,118.02,118.09,165525.0,107.9075,108.0354,107.807,107.871,165525.0
2021-08-04 15:00:00,118.09,118.33,118.05,118.28,185180.0,107.871,108.0902,107.8344,108.0445,185180.0
2021-08-04 15:30:00,118.28,118.32,118.1,118.24,541014.0,108.0445,108.0811,107.8801,108.008,541014.0
2021-08-05 09:30:00,118.53,118.94,118.19,118.6,397447.0,108.2729,108.6474,107.9623,108.3368,397447.0
2021-08-05 10:00:00,118.6,118.86,118.34,118.61,317540.0,108.3368,108.5743,108.0993,108.346,317540.0
2021-08-05 10:30:00,118.63,118.78,118.42,118.52,549927.0,108.3642,108.5012,108.1724,108.2637,549927.0
2021-08-05 11:00:00,118.52,118.8,118.49,118.71,369537.0,108.2637,108.5195,108.2363,108.4373,369537.0
2021-08-05 11:30:00,118.7,118.74,118.49,118.49,143350.0,108.4282,108.4647,108.2363,108.2363,143350.0
2021-08-05 12:00:00,118.49,118.52,118.35,118.43,83123.0,108.2363,108.2637,108.1085,108.1815,83123.0
2021-08-05 12:30:00,118.41,118.41,118.11,118.17,122712.0,108.1633,108.1633,107.8892,107.944,122712.0
2021-08-05 13:00:00,118.18,118.47,118.13,118.44,153490.0,107.9532,108.2181,107.9075,108.1907,153490.0
2021-08-05 13:30:00,118.44,118.66,118.39,118.62,82282.0,108.1907,108.3916,108.145,108.3551,82282.0
2021-08-05 14:00:00,118.62,118.71,118.52,118.61,107285.0,108.3551,108.4373,108.2637,108.346,107285.0
2021-08-05 14:30:00,118.6,118.74,118.55,118.59,130582.0,108.3368,108.4647,108.2912,108.3277,130582.0
2021-08-05 15:00:00,118.59,118.74,118.58,118.74,95769.0,108.3277,108.4647,108.3186,108.4647,95769.0
2021-08-05 15:30:00,118.74,119.09,118.71,119.04,454570.0,108.4647,108.7844,108.4373,108.7387,454570.0
2021-08-06 09:30:00,118.76,119.21,118.28,118.39,557827.0,108.483,108.894,108.0445,108.145,557827.0
2021-08-06 10:00:00,118.4,118.74,118.26,118.51,481047.0,108.1541,108.4647,108.0262,108.2546,481047.0
2021-08-06 10:30:00,118.53,118.73,118.08,118.23,416398.0,108.2729,108.4556,107.8618,107.9988,416398.0
2021-08-06 11:00:00,118.25,118.55,118.14,118.47,154386.0,108.0171,108.2912,107.9166,108.2181,154386.0
2021-08-06 11:30:00,118.45,118.45,118.14,118.41,196555.0,108.1998,108.1998,107.9166,108.1633,196555.0
2021-08-06 12:00:00,118.43,118.47,118.28,118.4,79208.0,108.1815,108.2181,108.0445,108.1541,79208.0
2021-08-06 12:30:00,118.39,118.64,118.38,118.6,89215.0,108.145,108.3734,108.1359,108.3368,89215.0
2021-08-06 13:00:00,118.61,118.75,118.55,118.61,72383.0,108.346,108.4738,108.2912,108.346,72383.0
2021-08-06 13:30:00,118.63,118.98,118.62,118.92,237878.0,108.3642,108.6839,108.3551,108.6291,237878.0
2021-08-06 14:00:00,118.92,119.04,118.71,118.76,178962.0,108.6291,108.7387,108.4373,108.483,178962.0
2021-08-06 14:30:00,118.77,118.87,118.72,118.77,315058.0,108.4921,108.5835,108.4464,108.4921,315058.0
2021-08-06 15:00:00,118.77,118.97,118.76,118.95,882882.0,108.4921,108.6748,108.483,108.6565,882882.0
2021-08-06 15:30:00,118.96,119.11,118.83,119.05,837039.0,108.6657,108.8027,108.5469,108.7479,837039.0
2021-08-09 09:30:00,118.99,119.02,118.05,118.12,431499.0,108.6931,108.7205,107.8344,107.8984,431499.0
2021-08-09 10:00:00,118.13,118.47,118.12,118.39,247356.0,107.9075,108.2181,107.8984,108.145,247356.0
2021-08-09 10:30:00,118.4,118.71,118.22,118.4,361277.0,108.1541,108.4373,107.9897,108.1541,361277.0
2021-08-09 11:00:00,118.39,118.39,118.17,118.32,327831.0,108.145,108.145,107.944,108.0811,327831.0
2021-08-09 11:30:00,118.34,118.42,118.06,118.13,224188.0,108.0993,108.1724,107.8436,107.9075,224188.0
2021-08-09 12:00:00,118.13,118.28,117.87,117.87,238757.0,107.9075,108.0445,107.67,107.67,238757.0
2021-08-09 12:30:00,117.88,117.96,117.79,117.94,115461.0,107.6791,107.7522,107.5969,107.7339,115461.0
2021-08-09 13:00:00,117.95,117.97,117.75,117.85,134835.0,107.7431,107.7613,107.5604,107.6517,134835.0
2021-08-09 13:30:00,117.86,118.01,117.84,117.95,124809.0,107.6609,107.7979,107.6426,107.7431,124809.0
2021-08-09 14:00:00,117.96,118.05,117.93,118.01,111879.0,107.7522,107.8344,107.7248,107.7979,111879.0
2021-08-09 14:30:00,117.99,118.08,117.96,118.02,132355.0,107.7796,107.8618,107.7522,107.807,132355.0
2021-08-09 15:00:00,118.01,118.13,117.86,117.87,122415.0,107.7979,107.9075,107.6609,107.67,122415.0
2021-08-09 15:30:00,117.88,118.08,117.81,117.94,495530.0,107.6791,107.8618,107.6152,107.7339,495530.0
2021-08-10 09:30:00,118.39,118.5,117.58,117.94,427858.0,108.145,108.2455,107.4051,107.7339,427858.0
2021-08-10 10:00:00,117.95,118.13,117.73,117.82,239225.0,107.7431,107.9075,107.5421,107.6243,239225.0
2021-08-10 10:30:00,117.82,117.83,116.97,117.01,474917.0,107.6243,107.6335,106.8479,106.8844,474917.0
2021-08-10 11:00:00,117.0,117.0,116.0,116.31,906670.0,106.8753,106.8753,105.9618,106.245,906670.0
2021-08-10 11:30:00,116.29,116.44,115.98,116.27,2039764.0,106.2267,106.3637,105.9435,106.2085,2039764.0
2021-08-10 12:00:00,116.27,116.9,116.2,116.72,557093.0,106.2085,106.7839,106.1445,106.6195,557093.0
2021-08-10 12:30:00,116.73,116.83,116.6,116.66,312183.0,106.6286,106.72,106.5099,106.5647,312183.0
2021-08-10 13:00:00,116.66,116.93,116.58,116.78,339848.0,106.5647,106.8113,106.4916,106.6743,339848.0
2021-08-10 13:30:00,116.77,116.99,116.69,116.99,229601.0,106.6652,106.8661,106.5921,106.8661,229601.0
2021-08-10 14:00:00,116.99,117.01,116.41,116.45,219233.0,106.8661,106.8844,106.3363,106.3729,219233.0
2021-08-10 14:30:00,116.43,116.71,116.35,116.57,231000.0,106.3546,106.6104,106.2815,106.4825,231000.0
2021-08-10 15:00:00,116.56,116.62,116.38,116.4,253889.0,106.4734,106.5282,106.3089,106.3272,253889.0
2021-08-10 15:30:00,116.4,116.43,116.09,116.4,852781.0,106.3272,106.3546,106.044,106.3272,852781.0
2021-08-11 09:30:00,116.15,117.29,115.9,117.04,653252.0,106.5087,107.554,106.2794,107.3248,653252.0
2021-08-11 10:00:00,117.05,117.13,116.82,116.97,259488.0,107.334,107.4073,107.123,107.2606,259488.0
2021-08-11 10:30:00,116.96,116.96,116.43,116.68,200925.0,107.2514,107.2514,106.7654,106.9947,200925.0
2021-08-11 11:00:00,116.68,116.69,116.24,116.47,292485.0,106.9947,107.0038,106.5912,106.8021,292485.0
2021-08-11 11:30:00,116.48,116.59,116.38,116.45,245878.0,106.8113,106.9121,106.7196,106.7838,245878.0
2021-08-11 12:00:00,116.45,116.6,116.38,116.54,161880.0,106.7838,106.9213,106.7196,106.8663,161880.0
2021-08-11 12:30:00,116.54,116.79,116.52,116.76,122832.0,106.8663,107.0955,106.8479,107.068,122832.0
2021-08-11 13:00:00,116.77,117.02,116.72,116.85,504675.0,107.0772,107.3064,107.0313,107.1506,504675.0
2021-08-11 13:30:00,116.86,116.9,116.65,116.75,402326.0,107.1597,107.1964,106.9672,107.0589,402326.0
2021-08-11 14:00:00,116.73,116.84,116.69,116.77,397098.0,107.0405,107.1414,107.0038,107.0772,397098.0
2021-08-11 14:30:00,116.77,116.83,116.71,116.77,301010.0,107.0772,107.1322,107.0222,107.0772,301010.0
2021-08-11 15:00:00,116.77,116.92,116.7,116.84,305383.0,107.0772,107.2147,107.013,107.1414,305383.0
2021-08-11 15:30:00,116.84,116.84,116.38,116.5,676270.0,107.1414,107.1414,106.7196,106.8296,676270.0
2021-08-12 09:30:00,116.5,116.78,115.58,115.74,356901.0,106.8296,107.0864,105.986,106.1327,356901.0
2021-08-12 10:00:00,115.75,116.16,115.51,115.97,216495.0,106.1419,106.5178,105.9218,106.3436,216495.0
2021-08-12 10:30:00,115.99,116.12,115.75,116.02,212110.0,106.3619,106.4812,106.1419,106.3895,212110.0
2021-08-12 11:00:00,116.03,116.14,115.88,116.1,112463.0,106.3986,106.4995,106.2611,106.4628,112463.0
2021-08-12 11:30:00,116.12,116.24,115.98,116.02,138253.0,106.4812,106.5912,106.3528,106.3895,138253.0
2021-08-12 12:00:00,116.02,116.15,115.9,116.04,152334.0,106.3895,106.5087,106.2794,106.4078,152334.0
2021-08-12 12:30:00,116.05,116.13,116.01,116.05,149175.0,106.417,106.4903,106.3803,106.417,149175.0
2021-08-12 13:00:00,116.04,116.1,115.89,115.98,255599.0,106.4078,106.4628,106.2702,106.3528,255599.0
2021-08-12 13:30:00,115.97,116.01,115.91,115.98,128096.0,106.3436,106.3803,106.2886,106.3528,128096.0
2021-08-12 14:00:00,116.0,116.13,115.89,115.9,244005.0,106.3711,106.4903,106.2702,106.2794,244005.0
2021-08-12 14:30:00,115.89,115.95,115.76,115.78,112587.0,106.2702,106.3253,106.151,106.1694,112587.0
2021-08-12 15:00:00,115.79,115.83,115.64,115.75,193471.0,106.1785,106.2152,106.041,106.1419,193471.0
2021-08-12 15:30:00,115.74,115.83,115.6,115.74,656224.0,106.1327,106.2152,106.0043,106.1327,656224.0
2021-08-13 09:30:00,115.94,116.03,115.4,115.92,301107.0,106.3161,106.3986,105.8209,106.2978,301107.0
2021-08-13 10:00:00,115.92,116.04,115.59,115.76,321912.0,106.2978,106.4078,105.9951,106.151,321912.0
2021-08-13 10:30:00,115.78,115.99,115.6,115.99,303940.0,106.1694,106.3619,106.0043,106.3619,303940.0
2021-08-13 11:00:00,115.99,116.27,115.98,116.14,198436.0,106.3619,106.6187,106.3528,106.4995,198436.0
2021-08-13 11:30:00,116.15,116.33,116.08,116.21,177138.0,106.5087,106.6737,106.4445,106.5637,177138.0
2021-08-13 12:00:00,116.2,116.36,116.08,116.24,141653.0,106.5545,106.7012,106.4445,106.5912,141653.0
2021-08-13 12:30:00,116.23,116.32,116.18,116.24,122213.0,106.582,106.6646,106.5362,106.5912,122213.0
2021-08-13 13:00:00,116.23,116.38,116.19,116.33,115286.0,106.582,106.7196,106.5453,106.6737,115286.0
2021-08-13 13:30:00,116.34,116.39,116.23,116.28,105794.0,106.6829,106.7287,106.582,106.6279,105794.0
2021-08-13 14:00:00,116.27,116.58,116.26,116.5,379554.0,106.6187,106.903,106.6095,106.8296,379554.0
2021-08-13 14:30:00,116.5,116.52,116.4,116.41,156984.0,106.8296,106.8479,106.7379,106.7471,156984.0
2021-08-13 15:00:00,116.42,116.57,116.34,116.57,164135.0,106.7563,106.8938,106.6829,106.8938,164135.0
2021-08-13 15:30:00,116.56,116.83,116.51,116.75,641326.0,106.8846,107.1322,106.8388,107.0589,641326.0
2021-08-16 09:30:00,116.48,117.18,116.41,116.57,412001.0,106.8113,107.4532,106.7471,106.8938,412001.0
2021-08-16 10:00:00,116.51,117.43,116.48,117.25,294457.0,106.8388,107.6824,106.8113,107.5174,294457.0
2021-08-16 10:30:00,117.23,117.26,116.65,116.74,202650.0,107.499,107.5265,106.9672,107.0497,202650.0
2021-08-16 11:00:00,116.72,116.93,116.67,116.87,119726.0,107.0313,107.2239,106.9855,107.1689,119726.0
2021-08-16 11:30:00,116.84,117.13,116.74,116.96,151731.0,107.1414,107.4073,107.0497,107.2514,151731.0
2021-08-16 12:00:00,116.95,117.1,116.95,117.07,87472.0,107.2423,107.3798,107.2423,107.3523,87472.0
2021-08-16 12:30:00,117.08,117.19,116.88,117.13,106292.0,107.3615,107.4623,107.1781,107.4073,106292.0
2021-08-16 13:00:00,117.14,117.22,117.07,117.16,96457.0,107.4165,107.4898,107.3523,107.4348,96457.0
2021-08-16 13:30:00,117.17,117.21,117.09,117.18,76079.0,107.444,107.4807,107.3706,107.4532,76079.0
2021-08-16 14:00:00,117.19,117.26,117.12,117.13,89541.0,107.4623,107.5265,107.3981,107.4073,89541.0
2021-08-16 14:30:00,117.14,117.31,117.13,117.29,86583.0,107.4165,107.5724,107.4073,107.554,86583.0
2021-08-16 15:00:00,117.28,117.53,117.22,117.49,149442.0,107.5449,107.7741,107.4898,107.7374,149442.0
2021-08-16 15:30:00,117.49,117.73,117.3,117.54,746256.0,107.7374,107.9575,107.5632,107.7833,746256.0
2021-08-17 09:30:00,116.69,116.94,115.81,115.82,528210.0,107.0038,107.2331,106.1969,106.2061,528210.0
2021-08-17 10:00:00,115.81,116.19,115.56,116.03,265194.0,106.1969,106.5453,105.9676,106.3986,265194.0
2021-08-17 10:30:00,116.02,116.42,115.89,116.23,286013.0,106.3895,106.7563,106.2702,106.582,286013.0
2021-08-17 11:00:00,116.24,116.51,116.07,116.36,178545.0,106.5912,106.8388,106.4353,106.7012,178545.0
2021-08-17 11:30:00,116.33,116.43,116.08,116.1,145920.0,106.6737,106.7654,106.4445,106.4628,145920.0
2021-08-17 12:00:00,116.1,116.42,116.03,116.4,117940.0,106.4628,106.7563,106.3986,106.7379,117940.0
2021-08-17 12:30:00,116.4,116.4,116.06,116.14,214365.0,106.7379,106.7379,106.4261,106.4995,214365.0
2021-08-17 13:00:00,116.12,116.39,116.1,116.26,140208.0,106.4812,106.7287,106.4628,106.6095,140208.0
2021-08-17 13:30:00,116.26,116.34,116.07,116.29,139189.0,106.6095,106.6829,106.4353,106.637,139189.0
2021-08-17 14:00:00,116.3,116.56,116.29,116.42,155047.0,106.6462,106.8846,106.637,106.7563,155047.0
2021-08-17 14:30:00,116.43,116.49,116.22,116.48,144797.0,106.7654,106.8204,106.5729,106.8113,144797.0
2021-08-17 15:00:00,116.49,116.53,116.31,116.38,157343.0,106.8204,106.8571,106.6554,106.7196,157343.0
2021-08-17 15:30:00,116.38,116.68,116.34,116.56,451183.0,106.7196,106.9947,106.6829,106.8846,451183.0
2021-08-18 09:30:00,116.22,116.58,115.66,115.99,332188.0,106.5729,106.903,106.0593,106.3619,332188.0
2021-08-18 10:00:00,115.99,116.11,115.79,115.87,179436.0,106.3619,106.472,106.1785,106.2519,179436.0
2021-08-18 10:30:00,115.87,116.25,115.84,116.05,282239.0,106.2519,106.6004,106.2244,106.417,282239.0
2021-08-18 11:00:00,116.05,116.06,115.86,116.04,132354.0,106.417,106.4261,106.2427,106.4078,132354.0
2021-08-18 11:30:00,116.04,116.11,115.81,116.08,138145.0,106.4078,106.472,106.1969,106.4445,138145.0
2021-08-18 12:00:00,116.08,116.14,115.95,116.02,91597.0,106.4445,106.4995,106.3253,106.3895,91597.0
2021-08-18 12:30:00,116.02,116.22,115.95,116.2,107442.0,106.3895,106.5729,106.3253,106.5545,107442.0
2021-08-18 13:00:00,116.21,116.31,116.17,116.25,132012.0,106.5637,106.6554,106.527,106.6004,132012.0
2021-08-18 13:30:00,116.23,116.46,116.23,116.39,186714.0,106.582,106.7929,106.582,106.7287,186714.0
2021-08-18 14:00:00,116.39,116.68,116.11,116.66,237550.0,106.7287,106.9947,106.472,106.9763,237550.0
2021-08-18 14:30:00,116.66,116.74,116.48,116.63,157558.0,106.9763,107.0497,106.8113,106.9488,157558.0
2021-08-18 15:00:00,116.63,116.63,116.28,116.28,128601.0,106.9488,106.9488,106.6279,106.6279,128601.0
2021-08-18 15:30:00,116.28,116.34,115.6,115.68,796189.0,106.6279,106.6829,106.0043,106.0777,796189.0
2021-08-19 09:30:00,114.62,114.92,113.73,114.46,423350.0,105.1057,105.3808,104.2895,104.9589,423350.0
2021-08-19 10:00:00,114.46,115.07,114.36,114.36,187906.0,104.9589,105.5183,104.8672,104.8672,187906.0
2021-08-19 10:30:00,114.39,114.4,113.61,114.11,323633.0,104.8948,104.9039,104.1795,104.638,323633.0
2021-08-19 11:00:00,114.1,114.18,113.61,113.84,430732.0,104.6288,104.7022,104.1795,104.3904,430732.0
2021-08-19 11:30:00,113.86,114.37,113.85,114.34,272389.0,104.4088,104.8764,104.3996,104.8489,272389.0
2021-08-19 12:00:00,114.33,114.4,114.0,114.06,183372.0,104.8397,104.9039,104.5371,104.5921,183372.0
2021-08-19 12:30:00,114.06,114.33,114.06,114.2,154330.0,104.5921,104.8397,104.5921,104.7205,154330.0
2021-08-19 13:00:00,114.2,114.25,114.03,114.05,103408.0,104.7205,104.7664,104.5646,104.583,103408.0
2021-08-19 13:30:00,114.04,114.17,113.92,113.92,128797.0,104.5738,104.693,104.4638,104.4638,128797.0
2021-08-19 14:00:00,113.92,114.07,113.73,113.74,145682.0,104.4638,104.6013,104.2895,104.2987,145682.0
2021-08-19 14:30:00,113.73,114.1,113.61,114.08,173777.0,104.2895,104.6288,104.1795,104.6105,173777.0
2021-08-19 15:00:00,114.1,114.5,114.06,114.5,241564.0,104.6288,104.9956,104.5921,104.9956,241564.0
2021-08-19 15:30:00,114.5,114.65,114.17,114.34,606363.0,104.9956,105.1332,104.693,104.8489,606363.0
2021-08-20 09:30:00,114.1,114.37,113.66,114.24,321701.0,104.6288,104.8764,104.2254,104.7572,321701.0
2021-08-20 10:00:00,114.27,114.95,114.13,114.93,259827.0,104.7847,105.4083,104.6563,105.3899,259827.0
2021-08-20 10:30:00,114.92,114.97,114.62,114.89,199223.0,105.3808,105.4266,105.1057,105.3533,199223.0
2021-08-20 11:00:00,114.89,114.95,114.72,114.83,107290.0,105.3533,105.4083,105.1974,105.2982,107290.0
2021-08-20 11:30:00,114.84,114.94,114.51,114.62,109569.0,105.3074,105.3991,105.0048,105.1057,109569.0
2021-08-20 12:00:00,114.62,114.84,114.58,114.84,92834.0,105.1057,105.3074,105.069,105.3074,92834.0
2021-08-20 12:30:00,114.86,114.92,114.73,114.81,56107.0,105.3257,105.3808,105.2065,105.2799,56107.0
2021-08-20 13:00:00,114.81,114.97,114.81,114.88,53797.0,105.2799,105.4266,105.2799,105.3441,53797.0
2021-08-20 13:30:00,114.89,114.92,114.75,114.86,59930.0,105.3533,105.3808,105.2249,105.3257,59930.0
2021-08-20 14:00:00,114.85,115.0,114.81,114.85,106817.0,105.3166,105.4541,105.2799,105.3166,106817.0
2021-08-20 14:30:00,114.85,114.89,114.66,114.74,89380.0,105.3166,105.3533,105.1423,105.2157,89380.0
2021-08-20 15:00:00,114.73,114.83,114.65,114.77,74890.0,105.2065,105.2982,105.1332,105.2432,74890.0
2021-08-20 15:30:00,114.77,114.84,114.58,114.63,370410.0,105.2432,105.3074,105.069,105.1148,370410.0
2021-08-23 09:30:00,114.71,115.21,114.64,115.11,398975.0,105.1882,105.6467,105.124,105.555,398975.0
2021-08-23 10:00:00,115.11,115.46,115.06,115.1,211279.0,105.555,105.8759,105.5091,105.5458,211279.0
2021-08-23 10:30:00,115.11,115.17,114.83,114.86,133021.0,105.555,105.61,105.2982,105.3257,133021.0
2021-08-23 11:00:00,114.88,115.02,114.72,114.78,117326.0,105.3441,105.4725,105.1974,105.2524,117326.0
2021-08-23 11:30:00,114.78,115.06,114.77,115.04,131475.0,105.2524,105.5091,105.2432,105.4908,131475.0
2021-08-23 12:00:00,115.04,115.12,114.92,114.95,107308.0,105.4908,105.5642,105.3808,105.4083,107308.0
2021-08-23 12:30:00,114.95,115.19,114.95,115.19,98090.0,105.4083,105.6283,105.4083,105.6283,98090.0
2021-08-23 13:00:00,115.17,115.35,115.16,115.27,120343.0,105.61,105.7751,105.6008,105.7017,120343.0
2021-08-23 13:30:00,115.26,115.44,115.2,115.42,169154.0,105.6925,105.8576,105.6375,105.8393,169154.0
2021-08-23 14:00:00,115.41,115.44,115.23,115.24,146099.0,105.8301,105.8576,105.665,105.6742,146099.0
2021-08-23 14:30:00,115.24,115.43,115.17,115.23,287822.0,105.6742,105.8484,105.61,105.665,287822.0
2021-08-23 15:00:00,115.22,115.26,115.05,115.13,196968.0,105.6559,105.6925,105.5,105.5733,196968.0
2021-08-23 15:30:00,115.13,115.29,115.07,115.16,430640.0,105.5733,105.72,105.5183,105.6008,430640.0
2021-08-24 09:30:00,115.31,115.6,115.04,115.51,391723.0,105.7384,106.0043,105.4908,105.9218,391723.0
2021-08-24 10:00:00,115.5,115.52,115.11,115.44,230451.0,105.9126,105.931,105.555,105.8576,230451.0
2021-08-24 10:30:00,115.43,115.69,115.35,115.61,150852.0,105.8484,106.0868,105.7751,106.0135,150852.0
2021-08-24 11:00:00,115.6,115.85,115.56,115.68,112187.0,106.0043,106.2336,105.9676,106.0777,112187.0
2021-08-24 11:30:00,115.68,115.79,115.53,115.58,63120.0,106.0777,106.1785,105.9401,105.986,63120.0
2021-08-24 12:00:00,115.58,115.61,115.48,115.51,73548.0,105.986,106.0135,105.8943,105.9218,73548.0
2021-08-24 12:30:00,115.52,115.69,115.51,115.65,50304.0,105.931,106.0868,105.9218,106.0502,50304.0
2021-08-24 13:00:00,115.64,115.7,115.55,115.65,59801.0,106.041,106.096,105.9585,106.0502,59801.0
2021-08-24 13:30:00,115.65,115.79,115.64,115.72,92029.0,106.0502,106.1785,106.041,106.1144,92029.0
2021-08-24 14:00:00,115.72,115.73,115.46,115.51,108125.0,106.1144,106.1235,105.8759,105.9218,108125.0
2021-08-24 14:30:00,115.52,115.54,115.4,115.42,68402.0,105.931,105.9493,105.8209,105.8393,68402.0
2021-08-24 15:00:00,115.43,115.47,115.31,115.31,90434.0,105.8484,105.8851,105.7384,105.7384,90434.0
2021-08-24 15:30:00,115.32,115.32,114.94,115.1,457028.0,105.7476,105.7476,105.3991,105.5458,457028.0
2021-08-25 09:30:00,115.51,115.92,115.0,115.87,453179.0,105.9218,106.2978,105.4541,106.2519,453179.0
2021-08-25 10:00:00,115.88,115.99,115.57,115.65,178468.0,106.2611,106.3619,105.9768,106.0502,178468.0
2021-08-25 10:30:00,115.64,115.78,115.46,115.69,111453.0,106.041,106.1694,105.8759,106.0868,111453.0
2021-08-25 11:00:00,115.7,115.85,115.48,115.65,120862.0,106.096,106.2336,105.8943,106.0502,120862.0
2021-08-25 11:30:00,115.68,115.81,115.54,115.55,156809.0,106.0777,106.1969,105.9493,105.9585,156809.0
2021-08-25 12:00:00,115.57,115.67,115.49,115.6,104375.0,105.9768,106.0685,105.9034,106.0043,104375.0
2021-08-25 12:30:00,115.59,115.61,115.41,115.43,70192.0,105.9951,106.0135,105.8301,105.8484,70192.0
2021-08-25 13:00:00,115.42,115.42,115.11,115.13,101469.0,105.8393,105.8393,105.555,105.5733,101469.0
2021-08-25 13:30:00,115.14,115.28,115.13,115.25,104191.0,105.5825,105.7109,105.5733,105.6834,104191.0
2021-08-25 14:00:00,115.27,115.53,115.23,115.49,117563.0,105.7017,105.9401,105.665,105.9034,117563.0
2021-08-25 14:30:00,115.5,115.6,115.46,115.53,100426.0,105.9126,106.0043,105.8759,105.9401,100426.0
2021-08-25 15:00:00,115.52,115.72,115.41,115.72,119984.0,105.931,106.1144,105.8301,106.1144,119984.0
2021-08-25 15:30:00,115.73,115.78,115.52,115.57,339316.0,106.1235,106.1694,105.931,105.9768,339316.0
2021-08-26 09:30:00,115.62,115.77,114.67,115.11,320290.0,106.0227,106.1602,105.1515,105.555,320290.0
2021-08-26 10:00:00,115.09,115.39,114.74,115.01,257064.0,105.5367,105.8117,105.2157,105.4633,257064.0
2021-08-26 10:30:00,115.03,115.14,114.85,114.99,152010.0,105.4816,105.5825,105.3166,105.445,152010.0
2021-08-26 11:00:00,114.95,115.26,114.73,114.88,169713.0,105.4083,105.6925,105.2065,105.3441,169713.0
2021-08-26 11:30:00,114.89,115.13,114.77,114.79,127851.0,105.3533,105.5733,105.2432,105.2616,127851.0
2021-08-26 12:00:00,114.79,114.93,114.46,114.49,272638.0,105.2616,105.3899,104.9589,104.9865,272638.0
2021-08-26 12:30:00,114.48,114.59,114.11,114.12,216946.0,104.9773,105.0782,104.638,104.6472,216946.0
2021-08-26 13:00:00,114.13,114.29,114.08,114.17,153696.0,104.6563,104.8031,104.6105,104.693,153696.0
2021-08-26 13:30:00,114.17,114.41,114.17,114.19,101257.0,104.693,104.9131,104.693,104.7114,101257.0
2021-08-26 14:00:00,114.18,114.25,114.06,114.08,122068.0,104.7022,104.7664,104.5921,104.6105,122068.0
2021-08-26 14:30:00,114.08,114.14,113.89,113.99,262819.0,104.6105,104.6655,104.4363,104.528,262819.0
2021-08-26 15:00:00,113.98,114.12,113.86,114.11,154228.0,104.5188,104.6472,104.4088,104.638,154228.0
2021-08-26 15:30:00,114.12,114.51,114.04,114.32,704767.0,104.6472,105.0048,104.5738,104.8306,704767.0
2021-08-27 09:30:00,114.61,114.77,114.19,114.38,387729.0,105.0965,105.2432,104.7114,104.8856,387729.0
2021-08-27 10:00:00,114.37,115.33,114.18,115.05,280809.0,104.8764,105.7567,104.7022,105.5,280809.0
2021-08-27 10:30:00,115.05,115.25,114.85,115.14,161403.0,105.5,105.6834,105.3166,105.5825,161403.0
2021-08-27 11:00:00,115.15,115.29,115.02,115.04,172292.0,105.5917,105.72,105.4725,105.4908,172292.0
2021-08-27 11:30:00,115.05,115.39,115.0,115.34,115514.0,105.5,105.8117,105.4541,105.7659,115514.0
2021-08-27 12:00:00,115.35,115.39,115.2,115.37,86440.0,105.7751,105.8117,105.6375,105.7934,86440.0
2021-08-27 12:30:00,115.37,115.38,115.22,115.25,70717.0,105.7934,105.8026,105.6559,105.6834,70717.0
2021-08-27 13:00:00,115.25,115.33,115.19,115.29,114354.0,105.6834,105.7567,105.6283,105.72,114354.0
2021-08-27 13:30:00,115.29,115.31,115.12,115.22,108338.0,105.72,105.7384,105.5642,105.6559,108338.0
2021-08-27 14:00:00,115.2,115.2,115.08,115.14,98785.0,105.6375,105.6375,105.5275,105.5825,98785.0
2021-08-27 14:30:00,115.15,115.26,115.12,115.23,133586.0,105.5917,105.6925,105.5642,105.665,133586.0
2021-08-27 15:00:00,115.23,115.33,115.2,115.25,166874.0,105.665,105.7567,105.6375,105.6834,166874.0
2021-08-27 15:30:00,115.25,115.25,115.07,115.13,532688.0,105.6834,105.6834,105.5183,105.5733,532688.0
2021-08-30 09:30:00,115.61,115.68,114.63,115.09,404272.0,106.0135,106.0777,105.1148,105.5367,404272.0
2021-08-30 10:00:00,115.09,115.32,115.0,115.31,126541.0,105.5367,105.7476,105.4541,105.7384,126541.0
2021-08-30 10:30:00,115.32,115.69,115.22,115.63,152739.0,105.7476,106.0868,105.6559,106.0318,152739.0
2021-08-30 11:00:00,115.62,115.79,115.45,115.47,123356.0,106.0227,106.1785,105.8668,105.8851,123356.0
2021-08-30 11:30:00,115.48,115.65,115.39,115.55,75474.0,105.8943,106.0502,105.8117,105.9585,75474.0
2021-08-30 12:00:00,115.55,115.58,115.43,115.49,110087.0,105.9585,105.986,105.8484,105.9034,110087.0
2021-08-30 12:30:00,115.49,115.64,115.48,115.61,50190.0,105.9034,106.041,105.8943,106.0135,50190.0
2021-08-30 13:00:00,115.6,115.69,115.53,115.69,69758.0,106.0043,106.0868,105.9401,106.0868,69758.0
2021-08-30 13:30:00,115.69,115.81,115.67,115.79,85896.0,106.0868,106.1969,106.0685,106.1785,85896.0
2021-08-30 14:00:00,115.8,115.82,115.7,115.75,55542.0,106.1877,106.2061,106.096,106.1419,55542.0
2021-08-30 14:30:00,115.76,115.76,115.57,115.75,92915.0,106.151,106.151,105.9768,106.1419,92915.0
2021-08-30 15:00:00,115.75,115.79,115.59,115.61,109318.0,106.1419,106.1785,105.9951,106.0135,109318.0
2021-08-30 15:30:00,115.6,115.72,115.47,115.6,344751.0,106.0043,106.1144,105.8851,106.0043,344751.0
2021-08-31 09:30:00,115.83,116.8,115.65,116.51,692497.0,106.2152,107.1047,106.0502,106.8388,692497.0
2021-08-31 10:00:00,116.52,117.06,116.51,116.97,488544.0,106.8479,107.3431,106.8388,107.2606,488544.0
2021-08-31 10:30:00,116.98,117.34,116.94,117.26,295239.0,107.2698,107.5999,107.2331,107.5265,295239.0
2021-08-31 11:00:00,117.24,117.37,116.88,117.34,208529.0,107.5082,107.6274,107.1781,107.5999,208529.0
2021-08-31 11:30:00,117.35,117.46,117.13,117.26,188298.0,107.6091,107.7099,107.4073,107.5265,188298.0
2021-08-31 12:00:00,117.27,117.42,117.21,117.41,105773.0,107.5357,107.6732,107.4807,107.6641,105773.0
2021-08-31 12:30:00,117.4,117.47,117.3,117.47,132739.0,107.6549,107.7191,107.5632,107.7191,132739.0
2021-08-31 13:00:00,117.47,117.47,117.27,117.3,155500.0,107.7191,107.7191,107.5357,107.5632,155500.0
2021-08-31 13:30:00,117.3,117.54,117.27,117.4,173126.0,107.5632,107.7833,107.5357,107.6549,173126.0
2021-08-31 14:00:00,117.39,117.41,117.19,117.26,168115.0,107.6457,107.6641,107.4623,107.5265,168115.0
2021-08-31 14:30:00,117.27,117.45,117.21,117.43,171911.0,107.5357,107.7008,107.4807,107.6824,171911.0
2021-08-31 15:00:00,117.46,117.53,117.38,117.4,252457.0,107.7099,107.7741,107.6366,107.6549,252457.0
2021-08-31 15:30:00,117.4,117.6,117.24,117.52,859789.0,107.6549,107.8383,107.5082,107.7649,859789.0
2021-09-01 09:30:00,117.7,118.33,117.42,118.24,436134.0,107.93,108.5077,107.6732,108.4252,436134.0
2021-09-01 10:00:00,118.24,118.26,117.68,117.77,200055.0,108.4252,108.4435,107.9117,107.9942,200055.0
2021-09-01 10:30:00,117.78,117.89,117.57,117.74,177800.0,108.0034,108.1042,107.8108,107.9667,177800.0
2021-09-01 11:00:00,117.75,117.89,117.45,117.82,179243.0,107.9759,108.1042,107.7008,108.04,179243.0
2021-09-01 11:30:00,117.82,117.85,117.63,117.69,133508.0,108.04,108.0675,107.8658,107.9208,133508.0
2021-09-01 12:00:00,117.71,117.83,117.59,117.82,89301.0,107.9392,108.0492,107.8291,108.04,89301.0
2021-09-01 12:30:00,117.83,118.03,117.76,118.02,156476.0,108.0492,108.2326,107.985,108.2234,156476.0
2021-09-01 13:00:00,118.03,118.09,117.95,118.08,99987.0,108.2326,108.2876,108.1592,108.2785,99987.0
2021-09-01 13:30:00,118.08,118.24,118.08,118.13,141728.0,108.2785,108.4252,108.2785,108.3243,141728.0
2021-09-01 14:00:00,118.12,118.23,118.02,118.18,152979.0,108.3151,108.416,108.2234,108.3702,152979.0
2021-09-01 14:30:00,118.18,118.19,117.86,117.96,158824.0,108.3702,108.3793,108.0767,108.1684,158824.0
2021-09-01 15:00:00,117.97,117.97,117.52,117.53,156046.0,108.1776,108.1776,107.7649,107.7741,156046.0
2021-09-01 15:30:00,117.53,117.56,117.27,117.45,558608.0,107.7741,107.8016,107.5357,107.7008,558608.0
2021-09-02 09:30:00,117.97,118.36,117.44,117.58,336312.0,108.1776,108.5352,107.6916,107.82,336312.0
2021-09-02 10:00:00,117.59,117.78,117.43,117.69,163964.0,107.8291,108.0034,107.6824,107.9208,163964.0
2021-09-02 10:30:00,117.69,117.72,117.26,117.44,144454.0,107.9208,107.9483,107.5265,107.6916,144454.0
2021-09-02 11:00:00,117.48,117.5,117.22,117.26,194155.0,107.7283,107.7466,107.4898,107.5265,194155.0
2021-09-02 11:30:00,117.26,117.38,117.19,117.29,122926.0,107.5265,107.6366,107.4623,107.554,122926.0
2021-09-02 12:00:00,117.29,117.33,117.1,117.25,141256.0,107.554,107.5907,107.3798,107.5174,141256.0
2021-09-02 12:30:00,117.25,117.41,117.19,117.39,121539.0,107.5174,107.6641,107.4623,107.6457,121539.0
2021-09-02 13:00:00,117.39,117.43,117.15,117.16,112631.0,107.6457,107.6824,107.4257,107.4348,112631.0
2021-09-02 13:30:00,117.18,117.21,116.9,117.15,154918.0,107.4532,107.4807,107.1964,107.4257,154918.0
2021-09-02 14:00:00,117.15,117.32,117.07,117.16,144362.0,107.4257,107.5815,107.3523,107.4348,144362.0
2021-09-02 14:30:00,117.16,117.32,117.13,117.3,89526.0,107.4348,107.5815,107.4073,107.5632,89526.0
2021-09-02 15:00:00,117.32,117.41,117.14,117.17,167366.0,107.5815,107.6641,107.4165,107.444,167366.0
2021-09-02 15:30:00,117.18,117.38,117.13,117.38,406541.0,107.4532,107.6366,107.4073,107.6366,406541.0
2021-09-03 09:30:00,116.8,117.03,116.34,116.93,235285.0,107.1047,107.3156,106.6829,107.2239,235285.0
2021-09-03 10:00:00,116.95,117.25,116.93,117.13,141221.0,107.2423,107.5174,107.2239,107.4073,141221.0
2021-09-03 10:30:00,117.13,117.23,116.89,117.06,110406.0,107.4073,107.499,107.1872,107.3431,110406.0
2021-09-03 11:00:00,117.07,117.36,117.01,117.27,117905.0,107.3523,107.6182,107.2973,107.5357,117905.0
2021-09-03 11:30:00,117.28,117.51,117.19,117.2,157860.0,107.5449,107.7558,107.4623,107.4715,157860.0
2021-09-03 12:00:00,117.21,117.44,117.12,117.44,123853.0,107.4807,107.6916,107.3981,107.6916,123853.0
2021-09-03 12:30:00,117.43,117.43,117.19,117.34,92134.0,107.6824,107.6824,107.4623,107.5999,92134.0
2021-09-03 13:00:00,117.34,117.58,117.34,117.48,75406.0,107.5999,107.82,107.5999,107.7283,75406.0
2021-09-03 13:30:00,117.48,117.52,117.37,117.48,58895.0,107.7283,107.7649,107.6274,107.7283,58895.0
2021-09-03 14:00:00,117.48,117.53,117.32,117.34,62030.0,107.7283,107.7741,107.5815,107.5999,62030.0
2021-09-03 14:30:00,117.36,117.36,117.2,117.25,80594.0,107.6182,107.6182,107.4715,107.5174,80594.0
2021-09-03 15:00:00,117.25,117.29,117.04,117.1,115632.0,107.5174,107.554,107.3248,107.3798,115632.0
2021-09-03 15:30:00,117.1,117.27,117.08,117.2,258396.0,107.3798,107.5357,107.3615,107.4715,258396.0
2021-09-07 09:30:00,117.07,117.13,116.28,116.63,420594.0,107.3523,107.4073,106.6279,106.9488,420594.0
2021-09-07 10:00:00,116.64,116.66,115.92,116.29,237688.0,106.958,106.9763,106.2978,106.637,237688.0
2021-09-07 10:30:00,116.28,116.52,116.12,116.18,142244.0,106.6279,106.8479,106.4812,106.5362,142244.0
2021-09-07 11:00:00,116.17,116.26,115.9,115.95,167950.0,106.527,106.6095,106.2794,106.3253,167950.0
2021-09-07 11:30:00,115.97,116.19,115.95,116.1,100863.0,106.3436,106.5453,106.3253,106.4628,100863.0
2021-09-07 12:00:00,116.09,116.18,116.01,116.08,112108.0,106.4536,106.5362,106.3803,106.4445,112108.0
2021-09-07 12:30:00,116.08,116.13,115.95,116.03,129549.0,106.4445,106.4903,106.3253,106.3986,129549.0
2021-09-07 13:00:00,116.04,116.12,115.99,116.05,74642.0,106.4078,106.4812,106.3619,106.417,74642.0
2021-09-07 13:30:00,116.05,116.14,115.86,116.01,113481.0,106.417,106.4995,106.2427,106.3803,113481.0
2021-09-07 14:00:00,116.01,116.05,115.72,115.72,105511.0,106.3803,106.417,106.1144,106.1144,105511.0
2021-09-07 14:30:00,115.72,115.84,115.66,115.74,135065.0,106.1144,106.2244,106.0593,106.1327,135065.0
2021-09-07 15:00:00,115.75,115.81,115.65,115.73,146830.0,106.1419,106.1969,106.0502,106.1235,146830.0
2021-09-07 15:30:00,115.73,115.92,115.47,115.81,690466.0,106.1235,106.2978,105.8851,106.1969,690466.0
2021-09-08 09:30:00,115.97,117.12,115.51,116.98,540087.0,106.3436,107.3981,105.9218,107.2698,540087.0
2021-09-08 10:00:00,116.99,117.46,116.86,117.36,478015.0,107.2789,107.7099,107.1597,107.6182,478015.0
2021-09-08 10:30:00,117.34,117.35,116.88,117.07,216800.0,107.5999,107.6091,107.1781,107.3523,216800.0
2021-09-08 11:00:00,117.08,117.49,117.02,117.35,226527.0,107.3615,107.7374,107.3064,107.6091,226527.0
2021-09-08 11:30:00,117.37,117.4,117.1,117.23,136755.0,107.6274,107.6549,107.3798,107.499,136755.0
2021-09-08 12:00:00,117.21,117.54,117.15,117.52,261043.0,107.4807,107.7833,107.4257,107.7649,261043.0
2021-09-08 12:30:00,117.5,117.52,117.36,117.4,120930.0,107.7466,107.7649,107.6182,107.6549,120930.0
2021-09-08 13:00:00,117.42,117.83,117.36,117.83,388123.0,107.6732,108.0492,107.6182,108.0492,388123.0
2021-09-08 13:30:00,117.83,117.89,117.74,117.84,171882.0,108.0492,108.1042,107.9667,108.0584,171882.0
2021-09-08 14:00:00,117.84,117.99,117.8,117.95,215227.0,108.0584,108.1959,108.0217,108.1592,215227.0
2021-09-08 14:30:00,117.94,118.09,117.8,118.07,235277.0,108.1501,108.2876,108.0217,108.2693,235277.0
2021-09-08 15:00:00,118.06,118.19,117.99,118.04,277483.0,108.2601,108.3793,108.1959,108.2418,277483.0
2021-09-08 15:30:00,118.03,118.07,117.88,118.07,592838.0,108.2326,108.2693,108.0951,108.2693,592838.0
2021-09-09 09:30:00,117.98,119.54,117.8,119.51,503178.0,108.1868,109.6173,108.0217,109.5898,503178.0
2021-09-09 10:00:00,119.54,119.88,119.43,119.77,322212.0,109.6173,109.929,109.5164,109.8282,322212.0
2021-09-09 10:30:00,119.76,119.9,119.38,119.76,199238.0,109.819,109.9474,109.4705,109.819,199238.0
2021-09-09 11:00:00,119.76,119.9,119.58,119.58,179486.0,109.819,109.9474,109.6539,109.6539,179486.0
2021-09-09 11:30:00,119.57,120.07,119.54,119.98,279908.0,109.6448,110.1033,109.6173,110.0207,279908.0
2021-09-09 12:00:00,119.97,120.04,119.64,119.79,189186.0,110.0116,110.0758,109.709,109.8465,189186.0
2021-09-09 12:30:00,119.78,119.84,119.64,119.65,129259.0,109.8373,109.8924,109.709,109.7181,129259.0
2021-09-09 13:00:00,119.64,119.8,119.17,119.21,173319.0,109.709,109.8557,109.278,109.3147,173319.0
2021-09-09 13:30:00,119.21,119.3,118.86,118.91,172325.0,109.3147,109.3972,108.9937,109.0396,172325.0
2021-09-09 14:00:00,118.91,119.09,118.81,119.0,88203.0,109.0396,109.2046,108.9479,109.1221,88203.0
2021-09-09 14:30:00,118.99,119.0,118.74,118.95,109094.0,109.1129,109.1221,108.8837,109.0762,109094.0
2021-09-09 15:00:00,118.96,119.13,118.86,118.86,169300.0,109.0854,109.2413,108.9937,108.9937,169300.0
2021-09-09 15:30:00,118.87,119.09,118.74,118.79,383171.0,109.0029,109.2046,108.8837,108.9295,383171.0
2021-09-10 09:30:00,119.29,119.74,118.89,119.54,323340.0,109.388,109.8007,109.0212,109.6173,323340.0
2021-09-10 10:00:00,119.52,119.8,119.11,119.71,142883.0,109.5989,109.8557,109.223,109.7732,142883.0
2021-09-10 10:30:00,119.73,119.8,119.42,119.75,146703.0,109.7915,109.8557,109.5072,109.8098,146703.0
2021-09-10 11:00:00,119.72,120.16,119.7,120.06,234240.0,109.7823,110.1858,109.764,110.0941,234240.0
2021-09-10 11:30:00,120.03,120.13,119.79,120.04,129535.0,110.0666,110.1583,109.8465,110.0758,129535.0
2021-09-10 12:00:00,120.03,120.76,120.0,120.61,395240.0,110.0666,110.736,110.0391,110.5984,395240.0
2021-09-10 12:30:00,120.61,120.64,120.3,120.51,224373.0,110.5984,110.626,110.3142,110.5067,224373.0
2021-09-10 13:00:00,120.52,120.64,120.4,120.49,189167.0,110.5159,110.626,110.4059,110.4884,189167.0
2021-09-10 13:30:00,120.5,120.58,120.34,120.43,177789.0,110.4976,110.5709,110.3509,110.4334,177789.0
2021-09-10 14:00:00,120.43,120.72,120.37,120.63,166527.0,110.4334,110.6993,110.3784,110.6168,166527.0
2021-09-10 14:30:00,120.62,120.64,120.28,120.29,116002.0,110.6076,110.626,110.2958,110.305,116002.0
2021-09-10 15:00:00,120.3,120.32,120.01,120.05,202319.0,110.3142,110.3325,110.0483,110.0849,202319.0
2021-09-10 15:30:00,120.02,120.1,119.23,119.34,890789.0,110.0574,110.1308,109.333,109.4339,890789.0
2021-09-13 09:30:00,119.94,120.15,118.97,119.38,356585.0,109.9841,110.1766,109.0946,109.4705,356585.0
2021-09-13 10:00:00,119.37,119.56,118.84,119.26,284970.0,109.4614,109.6356,108.9754,109.3605,284970.0
2021-09-13 10:30:00,119.26,119.68,119.18,119.54,160799.0,109.3605,109.7456,109.2871,109.6173,160799.0
2021-09-13 11:00:00,119.56,119.59,118.91,119.27,136177.0,109.6356,109.6631,109.0396,109.3697,136177.0
2021-09-13 11:30:00,119.26,119.32,119.03,119.09,83699.0,109.3605,109.4155,109.1496,109.2046,83699.0
2021-09-13 12:00:00,119.09,119.12,118.81,118.85,83547.0,109.2046,109.2321,108.9479,108.9845,83547.0
2021-09-13 12:30:00,118.85,119.13,118.82,119.09,71409.0,108.9845,109.2413,108.957,109.2046,71409.0
2021-09-13 13:00:00,119.08,119.18,118.9,118.94,92158.0,109.1955,109.2871,109.0304,109.0671,92158.0
2021-09-13 13:30:00,118.94,118.99,118.64,118.67,126037.0,109.0671,109.1129,108.792,108.8195,126037.0
2021-09-13 14:00:00,118.68,118.81,118.55,118.58,89173.0,108.8287,108.9479,108.7094,108.737,89173.0
2021-09-13 14:30:00,118.58,118.91,118.55,118.91,99147.0,108.737,109.0396,108.7094,109.0396,99147.0
2021-09-13 15:00:00,118.9,119.2,118.68,119.19,169618.0,109.0304,109.3055,108.8287,109.2963,169618.0
2021-09-13 15:30:00,119.2,119.28,118.97,119.2,533114.0,109.3055,109.3788,109.0946,109.3055,533114.0
2021-09-14 09:30:00,119.75,119.86,119.22,119.35,277371.0,109.8098,109.9107,109.3238,109.443,277371.0
2021-09-14 10:00:00,119.33,119.33,118.67,118.79,156446.0,109.4247,109.4247,108.8195,108.9295,156446.0
2021-09-14 10:30:00,118.77,118.77,118.36,118.66,129964.0,108.9112,108.9112,108.5352,108.8103,129964.0
2021-09-14 11:00:00,118.66,118.85,118.6,118.83,133524.0,108.8103,108.9845,108.7553,108.9662,133524.0
2021-09-14 11:30:00,118.85,119.15,118.77,119.14,88056.0,108.9845,109.2596,108.9112,109.2505,88056.0
2021-09-14 12:00:00,119.15,119.37,119.12,119.18,97954.0,109.2596,109.4614,109.2321,109.2871,97954.0
2021-09-14 12:30:00,119.18,119.18,118.81,118.95,81392.0,109.2871,109.2871,108.9479,109.0762,81392.0
2021-09-14 13:00:00,118.9,118.99,118.74,118.95,66451.0,109.0304,109.1129,108.8837,109.0762,66451.0
2021-09-14 13:30:00,118.93,118.99,118.83,118.94,61730.0,109.0579,109.1129,108.9662,109.0671,61730.0
2021-09-14 14:00:00,118.95,119.01,118.69,118.73,62885.0,109.0762,109.1313,108.8378,108.8745,62885.0
2021-09-14 14:30:00,118.72,118.83,118.55,118.82,64668.0,108.8653,108.9662,108.7094,108.957,64668.0
2021-09-14 15:00:00,118.81,118.96,118.75,118.79,80996.0,108.9479,109.0854,108.8928,108.9295,80996.0
2021-09-14 15:30:00,118.79,118.94,118.65,118.91,303567.0,108.9295,109.0671,108.8011,109.0396,303567.0
2021-09-15 09:30:00,116.96,117.02,114.32,114.71,1111888.0,107.2514,107.3064,104.8306,105.1882,1111888.0
2021-09-15 10:00:00,114.72,114.75,114.04,114.19,791293.0,105.1974,105.2249,104.5738,104.7114,791293.0
2021-09-15 10:30:00,114.18,114.55,114.08,114.47,456244.0,104.7022,105.0415,104.6105,104.9681,456244.0
2021-09-15 11:00:00,114.48,114.52,113.63,113.63,566004.0,104.9773,105.014,104.1978,104.1978,566004.0
2021-09-15 11:30:00,113.64,113.71,113.12,113.25,650668.0,104.207,104.2712,103.7302,103.8494,650668.0
2021-09-15 12:00:00,113.25,113.67,113.22,113.36,475866.0,103.8494,104.2345,103.8219,103.9503,475866.0
2021-09-15 12:30:00,113.38,113.73,113.35,113.65,283414.0,103.9686,104.2895,103.9411,104.2162,283414.0
2021-09-15 13:00:00,113.66,113.91,113.64,113.78,366117.0,104.2254,104.4546,104.207,104.3354,366117.0
2021-09-15 13:30:00,113.79,114.17,113.74,113.97,410759.0,104.3446,104.693,104.2987,104.5096,410759.0
2021-09-15 14:00:00,113.97,114.04,113.87,113.93,270854.0,104.5096,104.5738,104.4179,104.4729,270854.0
2021-09-15 14:30:00,113.95,114.11,113.95,114.03,403867.0,104.4913,104.638,104.4913,104.5646,403867.0
2021-09-15 15:00:00,114.04,114.43,114.0,114.43,368706.0,104.5738,104.9314,104.5371,104.9314,368706.0
2021-09-15 15:30:00,114.43,114.86,114.37,114.68,1378706.0,104.9314,105.3257,104.8764,105.1607,1378706.0
2021-09-16 09:30:00,114.79,115.27,113.35,113.48,909608.0,105.2616,105.7017,103.9411,104.0603,909608.0
2021-09-16 10:00:00,113.47,113.62,113.25,113.54,325929.0,104.0511,104.1887,103.8494,104.1153,325929.0
2021-09-16 10:30:00,113.54,113.74,113.19,113.38,375784.0,104.1153,104.2987,103.7944,103.9686,375784.0
2021-09-16 11:00:00,113.38,113.5,113.22,113.43,179279.0,103.9686,104.0786,103.8219,104.0144,179279.0
2021-09-16 11:30:00,113.44,113.88,113.4,113.69,179523.0,104.0236,104.4271,103.9869,104.2529,179523.0
2021-09-16 12:00:00,113.68,113.88,113.57,113.8,133506.0,104.2437,104.4271,104.1428,104.3537,133506.0
2021-09-16 12:30:00,113.82,114.23,113.82,114.15,302890.0,104.3721,104.748,104.3721,104.6747,302890.0
2021-09-16 13:00:00,114.16,114.36,114.02,114.3,164275.0,104.6838,104.8672,104.5555,104.8122,164275.0
2021-09-16 13:30:00,114.3,114.31,114.08,114.27,203589.0,104.8122,104.8214,104.6105,104.7847,203589.0
2021-09-16 14:00:00,114.27,114.42,114.11,114.16,233891.0,104.7847,104.9223,104.638,104.6838,233891.0
2021-09-16 14:30:00,114.16,114.64,114.14,114.56,364374.0,104.6838,105.124,104.6655,105.0506,364374.0
2021-09-16 15:00:00,114.56,114.82,114.54,114.79,247589.0,105.0506,105.2891,105.0323,105.2616,247589.0
2021-09-16 15:30:00,114.79,114.88,114.35,114.64,836325.0,105.2616,105.3441,104.8581,105.124,836325.0
2021-09-17 09:30:00,114.89,114.89,113.8,113.99,1352430.0,105.3533,105.3533,104.3537,104.528,1352430.0
2021-09-17 10:00:00,113.99,114.04,113.44,113.51,286245.0,104.528,104.5738,104.0236,104.0878,286245.0
2021-09-17 10:30:00,113.51,113.85,113.24,113.66,330841.0,104.0878,104.3996,103.8402,104.2254,330841.0
2021-09-17 11:00:00,113.65,113.69,113.36,113.38,127106.0,104.2162,104.2529,103.9503,103.9686,127106.0
2021-09-17 11:30:00,113.38,113.5,113.16,113.33,180923.0,103.9686,104.0786,103.7669,103.9227,180923.0
2021-09-17 12:00:00,113.32,113.62,113.32,113.52,137155.0,103.9136,104.1887,103.9136,104.097,137155.0
2021-09-17 12:30:00,113.51,113.66,113.49,113.61,94841.0,104.0878,104.2254,104.0695,104.1795,94841.0
2021-09-17 13:00:00,113.58,113.61,113.29,113.41,124722.0,104.152,104.1795,103.8861,103.9961,124722.0
2021-09-17 13:30:00,113.43,113.47,113.22,113.29,144672.0,104.0144,104.0511,103.8219,103.8861,144672.0
2021-09-17 14:00:00,113.29,113.45,113.14,113.18,162869.0,103.8861,104.0328,103.7485,103.7852,162869.0
2021-09-17 14:30:00,113.17,113.38,113.14,113.3,146687.0,103.776,103.9686,103.7485,103.8952,146687.0
2021-09-17 15:00:00,113.32,113.53,113.25,113.5,186109.0,103.9136,104.1061,103.8494,104.0786,186109.0
2021-09-17 15:30:00,113.49,113.6,113.12,113.38,680919.0,104.0695,104.1703,103.7302,103.9686,680919.0
2021-09-20 09:30:00,111.5,112.2,110.85,112.14,1100428.0,102.2446,102.8865,101.6486,102.8315,1100428.0
2021-09-20 10:00:00,112.14,112.22,111.72,111.89,328095.0,102.8315,102.9049,102.4464,102.6023,328095.0
2021-09-20 10:30:00,111.89,112.12,111.78,111.89,217973.0,102.6023,102.8132,102.5014,102.6023,217973.0
2021-09-20 11:00:00,111.88,112.27,111.77,112.16,183910.0,102.5931,102.9507,102.4922,102.8499,183910.0
2021-09-20 11:30:00,112.16,112.17,111.43,111.49,186085.0,102.8499,102.859,102.1805,102.2355,186085.0
2021-09-20 12:00:00,111.5,111.64,111.29,111.62,270866.0,102.2446,102.373,102.0521,102.3547,270866.0
2021-09-20 12:30:00,111.61,111.67,111.08,111.1,185523.0,102.3455,102.4005,101.8595,101.8779,185523.0
2021-09-20 13:00:00,111.12,111.34,110.99,111.29,246120.0,101.8962,102.0979,101.777,102.0521,246120.0
2021-09-20 13:30:00,111.27,111.47,111.17,111.36,110928.0,102.0337,102.2171,101.942,102.1163,110928.0
2021-09-20 14:00:00,111.36,111.45,110.9,110.92,343112.0,102.1163,102.1988,101.6945,101.7128,343112.0
2021-09-20 14:30:00,110.9,110.96,110.6,110.84,299722.0,101.6945,101.7495,101.4194,101.6394,299722.0
2021-09-20 15:00:00,110.83,110.97,110.38,110.81,257537.0,101.6303,101.7586,101.2176,101.6119,257537.0
2021-09-20 15:30:00,110.82,111.94,110.79,111.86,671761.0,101.6211,102.6481,101.5936,102.5748,671761.0
2021-09-21 09:30:00,111.94,113.6,111.75,113.35,455960.0,102.6481,104.1703,102.4739,103.9411,455960.0
2021-09-21 10:00:00,113.42,113.42,112.56,113.16,261854.0,104.0053,104.0053,103.2167,103.7669,261854.0
2021-09-21 10:30:00,113.18,113.19,112.09,112.32,229162.0,103.7852,103.7944,102.7857,102.9966,229162.0
2021-09-21 11:00:00,112.32,112.84,112.15,112.59,176402.0,102.9966,103.4734,102.8407,103.2442,176402.0
2021-09-21 11:30:00,112.63,113.3,112.57,113.07,303370.0,103.2808,103.8952,103.2258,103.6843,303370.0
2021-09-21 12:00:00,113.09,113.35,113.06,113.12,189859.0,103.7027,103.9411,103.6752,103.7302,189859.0
2021-09-21 12:30:00,113.12,113.37,112.89,112.91,213975.0,103.7302,103.9594,103.5193,103.5376,213975.0
2021-09-21 13:00:00,112.91,113.18,112.75,112.8,200597.0,103.5376,103.7852,103.3909,103.4367,200597.0
2021-09-21 13:30:00,112.77,112.88,112.41,112.47,261859.0,103.4092,103.5101,103.0791,103.1341,261859.0
2021-09-21 14:00:00,112.5,112.67,112.2,112.38,177025.0,103.1616,103.3175,102.8865,103.0516,177025.0
2021-09-21 14:30:00,112.36,112.93,112.33,112.89,165498.0,103.0333,103.5559,103.0058,103.5193,165498.0
2021-09-21 15:00:00,112.89,113.07,112.76,112.87,224424.0,103.5193,103.6843,103.4001,103.5009,224424.0
2021-09-21 15:30:00,112.87,112.91,112.21,112.21,625736.0,103.5009,103.5376,102.8957,102.8957,625736.0
2021-09-22 09:30:00,113.06,113.42,112.32,113.34,404576.0,103.6752,104.0053,102.9966,103.9319,404576.0
2021-09-22 10:00:00,113.35,113.8,113.27,113.56,247024.0,103.9411,104.3537,103.8677,104.1337,247024.0
2021-09-22 10:30:00,113.58,113.83,113.37,113.48,125443.0,104.152,104.3812,103.9594,104.0603,125443.0
2021-09-22 11:00:00,113.49,113.7,113.38,113.69,166305.0,104.0695,104.262,103.9686,104.2529,166305.0
2021-09-22 11:30:00,113.67,114.03,113.67,113.82,199291.0,104.2345,104.5646,104.2345,104.3721,199291.0
2021-09-22 12:00:00,113.83,113.84,113.49,113.62,101634.0,104.3812,104.3904,104.0695,104.1887,101634.0
2021-09-22 12:30:00,113.65,113.75,113.35,113.46,131374.0,104.2162,104.3079,103.9411,104.042,131374.0
2021-09-22 13:00:00,113.47,113.49,113.34,113.44,94030.0,104.0511,104.0695,103.9319,104.0236,94030.0
2021-09-22 13:30:00,113.43,113.46,113.2,113.3,99678.0,104.0144,104.042,103.8035,103.8952,99678.0
2021-09-22 14:00:00,113.29,113.79,113.13,113.73,239115.0,103.8861,104.3446,103.7393,104.2895,239115.0
2021-09-22 14:30:00,113.76,113.77,112.88,113.1,204492.0,104.3171,104.3262,103.5101,103.7118,204492.0
2021-09-22 15:00:00,113.05,113.72,112.98,113.47,213375.0,103.666,104.2804,103.6018,104.0511,213375.0
2021-09-22 15:30:00,113.47,113.56,112.98,113.08,464511.0,104.0511,104.1337,103.6018,103.6935,464511.0
2021-09-23 09:30:00,113.32,114.02,113.1,113.8,386302.0,103.9136,104.5555,103.7118,104.3537,386302.0
2021-09-23 10:00:00,113.81,114.57,113.81,114.21,281951.0,104.3629,105.0598,104.3629,104.7297,281951.0
2021-09-23 10:30:00,114.22,114.34,113.93,114.26,150939.0,104.7389,104.8489,104.4729,104.7755,150939.0
2021-09-23 11:00:00,114.23,114.26,113.89,114.01,156888.0,104.748,104.7755,104.4363,104.5463,156888.0
2021-09-23 11:30:00,114.02,114.42,114.01,114.34,149284.0,104.5555,104.9223,104.5463,104.8489,149284.0
2021-09-23 12:00:00,114.35,114.41,114.19,114.25,86133.0,104.8581,104.9131,104.7114,104.7664,86133.0
2021-09-23 12:30:00,114.26,114.5,114.26,114.32,76622.0,104.7755,104.9956,104.7755,104.8306,76622.0
2021-09-23 13:00:00,114.3,114.51,114.28,114.48,66744.0,104.8122,105.0048,104.7939,104.9773,66744.0
2021-09-23 13:30:00,114.48,114.71,114.48,114.71,109247.0,104.9773,105.1882,104.9773,105.1882,109247.0
2021-09-23 14:00:00,114.71,114.71,114.41,114.46,95418.0,105.1882,105.1882,104.9131,104.9589,95418.0
2021-09-23 14:30:00,114.46,114.56,114.43,114.55,82196.0,104.9589,105.0506,104.9314,105.0415,82196.0
2021-09-23 15:00:00,114.56,114.56,114.28,114.37,114133.0,105.0506,105.0506,104.7939,104.8764,114133.0
2021-09-23 15:30:00,114.39,114.48,114.1,114.15,462400.0,104.8948,104.9773,104.6288,104.6747,462400.0
2021-09-24 09:30:00,114.14,114.71,113.86,114.51,537687.0,104.6655,105.1882,104.4088,105.0048,537687.0
2021-09-24 10:00:00,114.51,114.86,114.41,114.59,208823.0,105.0048,105.3257,104.9131,105.0782,208823.0
2021-09-24 10:30:00,114.61,114.68,114.06,114.13,160726.0,105.0965,105.1607,104.5921,104.6563,160726.0
2021-09-24 11:00:00,114.1,114.41,113.76,113.83,123721.0,104.6288,104.9131,104.3171,104.3812,123721.0
2021-09-24 11:30:00,113.84,114.07,113.79,114.01,122134.0,104.3904,104.6013,104.3446,104.5463,122134.0
2021-09-24 12:00:00,114.01,114.19,113.93,114.18,81108.0,104.5463,104.7114,104.4729,104.7022,81108.0
2021-09-24 12:30:00,114.18,114.29,114.05,114.09,121281.0,104.7022,104.8031,104.583,104.6197,121281.0
2021-09-24 13:00:00,114.08,114.13,113.96,114.04,216783.0,104.6105,104.6563,104.5004,104.5738,216783.0
2021-09-24 13:30:00,114.04,114.11,113.92,114.03,80289.0,104.5738,104.638,104.4638,104.5646,80289.0
2021-09-24 14:00:00,114.05,114.06,113.93,113.98,74752.0,104.583,104.5921,104.4729,104.5188,74752.0
2021-09-24 14:30:00,113.97,114.27,113.97,114.27,116582.0,104.5096,104.7847,104.5096,104.7847,116582.0
2021-09-24 15:00:00,114.28,114.36,114.09,114.29,96379.0,104.7939,104.8672,104.6197,104.8031,96379.0
2021-09-24 15:30:00,114.3,114.36,114.03,114.1,487080.0,104.8122,104.8672,104.5646,104.6288,487080.0
2021-09-27 09:30:00,113.57,114.34,112.91,114.3,454565.0,104.1428,104.8489,103.5376,104.8122,454565.0
2021-09-27 10:00:00,114.3,114.63,114.1,114.63,260184.0,104.8122,105.1148,104.6288,105.1148,260184.0
2021-09-27 10:30:00,114.65,114.67,114.08,114.11,234007.0,105.1332,105.1515,104.6105,104.638,234007.0
2021-09-27 11:00:00,114.11,114.5,114.09,114.29,156229.0,104.638,104.9956,104.6197,104.8031,156229.0
2021-09-27 11:30:00,114.29,114.3,113.95,114.04,82504.0,104.8031,104.8122,104.4913,104.5738,82504.0
2021-09-27 12:00:00,114.03,114.22,113.95,114.18,103071.0,104.5646,104.7389,104.4913,104.7022,103071.0
2021-09-27 12:30:00,114.17,114.18,113.78,113.9,130141.0,104.693,104.7022,104.3354,104.4454,130141.0
2021-09-27 13:00:00,113.9,114.26,113.83,114.24,82788.0,104.4454,104.7755,104.3812,104.7572,82788.0
2021-09-27 13:30:00,114.24,114.29,114.06,114.19,90755.0,104.7572,104.8031,104.5921,104.7114,90755.0
2021-09-27 14:00:00,114.21,114.25,113.89,113.92,157857.0,104.7297,104.7664,104.4363,104.4638,157857.0
2021-09-27 14:30:00,113.94,114.07,113.85,113.87,161200.0,104.4821,104.6013,104.3996,104.4179,161200.0
2021-09-27 15:00:00,113.88,114.11,113.83,113.85,150491.0,104.4271,104.638,104.3812,104.3996,150491.0
2021-09-27 15:30:00,113.85,113.88,113.55,113.68,436848.0,104.3996,104.4271,104.1245,104.2437,436848.0
2021-09-28 09:30:00,112.67,113.0,112.04,112.29,395831.0,103.3175,103.6201,102.7398,102.9691,395831.0
2021-09-28 10:00:00,112.27,112.28,111.33,111.82,378029.0,102.9507,102.9599,102.0888,102.5381,378029.0
2021-09-28 10:30:00,111.8,111.92,111.5,111.73,324803.0,102.5197,102.6298,102.2446,102.4556,324803.0
2021-09-28 11:00:00,111.73,111.8,111.33,111.5,297924.0,102.4556,102.5197,102.0888,102.2446,297924.0
2021-09-28 11:30:00,111.49,111.7,111.31,111.51,281974.0,102.2355,102.428,102.0704,102.2538,281974.0
2021-09-28 12:00:00,111.51,111.51,111.15,111.25,259099.0,102.2538,102.2538,101.9237,102.0154,259099.0
2021-09-28 12:30:00,111.25,111.54,111.08,111.42,296233.0,102.0154,102.2813,101.8595,102.1713,296233.0
2021-09-28 13:00:00,111.44,111.98,111.28,111.92,150749.0,102.1896,102.6848,102.0429,102.6298,150749.0
2021-09-28 13:30:00,111.89,111.93,111.7,111.75,165539.0,102.6023,102.639,102.428,102.4739,165539.0
2021-09-28 14:00:00,111.73,112.07,111.55,112.05,146150.0,102.4556,102.7673,102.2905,102.749,146150.0
2021-09-28 14:30:00,112.03,112.42,111.83,112.27,124500.0,102.7307,103.0883,102.5473,102.9507,124500.0
2021-09-28 15:00:00,112.27,112.46,111.86,111.86,146663.0,102.9507,103.125,102.5748,102.5748,146663.0
2021-09-28 15:30:00,111.84,111.98,111.43,111.71,521503.0,102.5564,102.6848,102.1805,102.4372,521503.0
2021-09-29 09:30:00,111.9,112.24,111.73,111.98,238044.0,102.6114,102.9232,102.4556,102.6848,238044.0
2021-09-29 10:00:00,111.99,112.46,111.83,112.34,273088.0,102.694,103.125,102.5473,103.0149,273088.0
2021-09-29 10:30:00,112.32,112.52,112.07,112.33,187170.0,102.9966,103.18,102.7673,103.0058,187170.0
2021-09-29 11:00:00,112.34,112.48,112.25,112.28,111243.0,103.0149,103.1433,102.9324,102.9599,111243.0
2021-09-29 11:30:00,112.28,112.38,112.03,112.31,119271.0,102.9599,103.0516,102.7307,102.9874,119271.0
2021-09-29 12:00:00,112.33,112.43,111.9,111.93,131931.0,103.0058,103.0975,102.6114,102.639,131931.0
2021-09-29 12:30:00,111.92,112.15,111.81,112.07,110415.0,102.6298,102.8407,102.5289,102.7673,110415.0
2021-09-29 13:00:00,112.07,112.13,111.81,111.86,122456.0,102.7673,102.8224,102.5289,102.5748,122456.0
2021-09-29 13:30:00,111.86,111.93,111.57,111.93,289619.0,102.5748,102.639,102.3088,102.639,289619.0
2021-09-29 14:00:00,111.92,112.34,111.9,112.22,149946.0,102.6298,103.0149,102.6114,102.9049,149946.0
2021-09-29 14:30:00,112.22,112.42,112.21,112.4,103697.0,102.9049,103.0883,102.8957,103.0699,103697.0
2021-09-29 15:00:00,112.41,112.49,112.24,112.35,197559.0,103.0791,103.1525,102.9232,103.0241,197559.0
2021-09-29 15:30:00,112.34,112.44,112.0,112.17,517308.0,103.0149,103.1066,102.7031,102.859,517308.0
2021-09-30 09:30:00,111.65,112.16,111.26,111.68,484594.0,102.3822,102.8499,102.0246,102.4097,484594.0
2021-09-30 10:00:00,111.68,111.93,111.38,111.41,239092.0,102.4097,102.639,102.1346,102.1621,239092.0
2021-09-30 10:30:00,111.4,111.43,110.77,110.9,355724.0,102.1529,102.1805,101.5752,101.6945,355724.0
2021-09-30 11:00:00,110.89,111.41,110.81,111.38,245023.0,101.6853,102.1621,101.6119,102.1346,245023.0
2021-09-30 11:30:00,111.38,111.41,110.76,111.0,284263.0,102.1346,102.1621,101.5661,101.7862,284263.0
2021-09-30 12:00:00,110.98,111.12,110.53,110.63,280528.0,101.7678,101.8962,101.3552,101.4469,280528.0
2021-09-30 12:30:00,110.6,111.06,110.55,110.8,266950.0,101.4194,101.8412,101.3735,101.6028,266950.0
2021-09-30 13:00:00,110.77,111.1,110.69,110.77,141684.0,101.5752,101.8779,101.5019,101.5752,141684.0
2021-09-30 13:30:00,110.76,110.85,110.62,110.82,105052.0,101.5661,101.6486,101.4377,101.6211,105052.0
2021-09-30 14:00:00,110.82,111.26,110.8,111.09,153425.0,101.6211,102.0246,101.6028,101.8687,153425.0
2021-09-30 14:30:00,111.1,111.49,111.06,111.23,126090.0,101.8779,102.2355,101.8412,101.9971,126090.0
2021-09-30 15:00:00,111.25,111.49,111.01,111.04,169455.0,102.0154,102.2355,101.7953,101.8228,169455.0
2021-09-30 15:30:00,111.02,111.2,110.31,110.34,620203.0,101.8045,101.9696,101.1534,101.1809,620203.0
2021-10-01 09:30:00,110.9,111.86,110.89,111.41,472041.0,101.6945,102.5748,101.6853,102.1621,472041.0
2021-10-01 10:00:00,111.45,111.63,110.54,110.89,337394.0,102.1988,102.3639,101.3643,101.6853,337394.0
2021-10-01 10:30:00,110.88,111.3,110.65,111.3,177434.0,101.6761,102.0612,101.4652,102.0612,177434.0
2021-10-01 11:00:00,111.3,111.72,111.1,111.68,138765.0,102.0612,102.4464,101.8779,102.4097,138765.0
2021-10-01 11:30:00,111.69,112.25,111.68,111.95,203714.0,102.4189,102.9324,102.4097,102.6573,203714.0
2021-10-01 12:00:00,111.96,112.08,111.81,111.92,171222.0,102.6665,102.7765,102.5289,102.6298,171222.0
2021-10-01 12:30:00,111.93,112.05,111.81,111.91,120751.0,102.639,102.749,102.5289,102.6206,120751.0
2021-10-01 13:00:00,111.9,112.36,111.83,112.24,157127.0,102.6114,103.0333,102.5473,102.9232,157127.0
2021-10-01 13:30:00,112.25,112.75,112.21,112.7,183756.0,102.9324,103.3909,102.8957,103.345,183756.0
2021-10-01 14:00:00,112.71,112.86,112.67,112.73,159075.0,103.3542,103.4918,103.3175,103.3725,159075.0
2021-10-01 14:30:00,112.73,113.04,112.71,113.02,133193.0,103.3725,103.6568,103.3542,103.6385,133193.0
2021-10-01 15:00:00,113.02,113.46,113.01,113.12,200383.0,103.6385,104.042,103.6293,103.7302,200383.0
2021-10-01 15:30:00,113.1,113.43,112.75,112.93,677624.0,103.7118,104.0144,103.3909,103.5559,677624.0
2021-10-04 09:30:00,112.43,113.08,112.36,112.96,217919.0,103.0975,103.6935,103.0333,103.5835,217919.0
2021-10-04 10:00:00,112.93,113.05,112.1,112.18,153628.0,103.5559,103.666,102.7948,102.8682,153628.0
2021-10-04 10:30:00,112.13,112.16,111.24,111.5,252751.0,102.8224,102.8499,102.0062,102.2446,252751.0
2021-10-04 11:00:00,111.48,111.75,111.23,111.46,213522.0,102.2263,102.4739,101.9971,102.208,213522.0
2021-10-04 11:30:00,111.44,111.63,111.11,111.57,160206.0,102.1896,102.3639,101.887,102.3088,160206.0
2021-10-04 12:00:00,111.57,111.66,111.29,111.37,124673.0,102.3088,102.3914,102.0521,102.1254,124673.0
2021-10-04 12:30:00,111.38,111.47,111.19,111.39,97979.0,102.1346,102.2171,101.9604,102.1438,97979.0
2021-10-04 13:00:00,111.41,111.5,111.13,111.26,113778.0,102.1621,102.2446,101.9054,102.0246,113778.0
2021-10-04 13:30:00,111.27,111.42,111.13,111.16,130313.0,102.0337,102.1713,101.9054,101.9329,130313.0
2021-10-04 14:00:00,111.15,111.35,111.01,111.19,120068.0,101.9237,102.1071,101.7953,101.9604,120068.0
2021-10-04 14:30:00,111.19,111.43,111.08,111.31,122108.0,101.9604,102.1805,101.8595,102.0704,122108.0
2021-10-04 15:00:00,111.31,111.49,111.05,111.2,175582.0,102.0704,102.2355,101.832,101.9696,175582.0
2021-10-04 15:30:00,111.19,111.54,111.05,111.53,510858.0,101.9604,102.2813,101.832,102.2722,510858.0
2021-10-05 09:30:00,111.18,111.18,110.03,110.59,618551.0,101.9512,101.9512,100.8967,101.4102,618551.0
2021-10-05 10:00:00,110.56,111.19,110.5,111.09,221287.0,101.3827,101.9604,101.3277,101.8687,221287.0
2021-10-05 10:30:00,111.09,111.38,110.84,111.15,229889.0,101.8687,102.1346,101.6394,101.9237,229889.0
2021-10-05 11:00:00,111.17,111.48,111.07,111.2,212989.0,101.942,102.2263,101.8503,101.9696,212989.0
2021-10-05 11:30:00,111.2,111.36,110.85,111.08,243518.0,101.9696,102.1163,101.6486,101.8595,243518.0
2021-10-05 12:00:00,111.08,111.23,110.93,111.07,185787.0,101.8595,101.9971,101.722,101.8503,185787.0
2021-10-05 12:30:00,111.07,111.14,110.91,111.13,163785.0,101.8503,101.9145,101.7036,101.9054,163785.0
2021-10-05 13:00:00,111.13,111.23,111.04,111.12,231078.0,101.9054,101.9971,101.8228,101.8962,231078.0
2021-10-05 13:30:00,111.12,111.38,110.97,111.08,212032.0,101.8962,102.1346,101.7586,101.8595,212032.0
2021-10-05 14:00:00,111.07,111.16,110.94,111.05,258965.0,101.8503,101.9329,101.7311,101.832,258965.0
2021-10-05 14:30:00,111.05,111.25,110.97,111.03,229118.0,101.832,102.0154,101.7586,101.8137,229118.0
2021-10-05 15:00:00,111.03,111.2,111.0,111.1,159443.0,101.8137,101.9696,101.7862,101.8779,159443.0
2021-10-05 15:30:00,111.09,111.32,110.83,110.85,517527.0,101.8687,102.0796,101.6303,101.6486,517527.0
2021-10-06 09:30:00,110.18,110.69,109.62,109.7,341400.0,101.0342,101.5019,100.5207,100.5941,341400.0
2021-10-06 10:00:00,109.7,110.65,109.48,110.56,418108.0,100.5941,101.4652,100.3923,101.3827,418108.0
2021-10-06 10:30:00,110.58,110.72,110.18,110.37,194413.0,101.401,101.5294,101.0342,101.2084,194413.0
2021-10-06 11:00:00,110.41,110.5,110.11,110.12,97016.0,101.2451,101.3277,100.97,100.9792,97016.0
2021-10-06 11:30:00,110.14,110.43,109.94,110.41,95689.0,100.9975,101.2635,100.8141,101.2451,95689.0
2021-10-06 12:00:00,110.42,110.42,109.92,110.02,123584.0,101.2543,101.2543,100.7958,100.8875,123584.0
2021-10-06 12:30:00,110.03,110.41,109.97,110.22,122400.0,100.8967,101.2451,100.8416,101.0709,122400.0
2021-10-06 13:00:00,110.24,110.6,110.02,110.59,97406.0,101.0892,101.4194,100.8875,101.4102,97406.0
2021-10-06 13:30:00,110.6,110.91,110.56,110.87,164343.0,101.4194,101.7036,101.3827,101.6669,164343.0
2021-10-06 14:00:00,110.89,111.33,110.8,111.26,168845.0,101.6853,102.0888,101.6028,102.0246,168845.0
2021-10-06 14:30:00,111.27,111.39,111.09,111.09,140192.0,102.0337,102.1438,101.8687,101.8687,140192.0
2021-10-06 15:00:00,111.1,111.3,111.06,111.26,179043.0,101.8779,102.0612,101.8412,102.0246,179043.0
2021-10-06 15:30:00,111.25,112.02,110.98,111.66,633505.0,102.0154,102.7215,101.7678,102.3914,633505.0
2021-10-07 09:30:00,112.38,112.98,112.14,112.57,557424.0,103.0516,103.6018,102.8315,103.2258,557424.0
2021-10-07 10:00:00,112.58,112.95,112.52,112.75,224623.0,103.235,103.5743,103.18,103.3909,224623.0
2021-10-07 10:30:00,112.75,112.84,112.52,112.69,285201.0,103.3909,103.4734,103.18,103.3359,285201.0
2021-10-07 11:00:00,112.7,112.76,112.22,112.3,290421.0,103.345,103.4001,102.9049,102.9782,290421.0
2021-10-07 11:30:00,112.32,112.59,112.28,112.52,163749.0,102.9966,103.2442,102.9599,103.18,163749.0
2021-10-07 12:00:00,112.52,112.58,112.35,112.57,230531.0,103.18,103.235,103.0241,103.2258,230531.0
2021-10-07 12:30:00,112.58,112.71,112.49,112.58,171417.0,103.235,103.3542,103.1525,103.235,171417.0
2021-10-07 13:00:00,112.57,112.59,112.42,112.57,155367.0,103.2258,103.2442,103.0883,103.2258,155367.0
2021-10-07 13:30:00,112.58,112.59,112.31,112.31,205498.0,103.235,103.2442,102.9874,102.9874,205498.0
2021-10-07 14:00:00,112.32,112.57,112.09,112.51,204975.0,102.9966,103.2258,102.7857,103.1708,204975.0
2021-10-07 14:30:00,112.52,112.6,112.38,112.45,117112.0,103.18,103.2533,103.0516,103.1158,117112.0
2021-10-07 15:00:00,112.42,112.73,112.34,112.59,142237.0,103.0883,103.3725,103.0149,103.2442,142237.0
2021-10-07 15:30:00,112.59,112.62,112.05,112.23,551260.0,103.2442,103.2717,102.749,102.9141,551260.0
2021-10-08 09:30:00,112.58,112.66,111.9,112.1,260001.0,103.235,103.3084,102.6114,102.7948,260001.0
2021-10-08 10:00:00,112.1,112.56,112.1,112.16,223015.0,102.7948,103.2167,102.7948,102.8499,223015.0
2021-10-08 10:30:00,112.15,112.42,111.96,112.27,273150.0,102.8407,103.0883,102.6665,102.9507,273150.0
2021-10-08 11:00:00,112.28,112.48,112.17,112.22,122784.0,102.9599,103.1433,102.859,102.9049,122784.0
2021-10-08 11:30:00,112.19,112.24,111.8,111.84,117326.0,102.8774,102.9232,102.5197,102.5564,117326.0
2021-10-08 12:00:00,111.84,112.01,111.59,111.59,110249.0,102.5564,102.7123,102.3272,102.3272,110249.0
2021-10-08 12:30:00,111.59,111.85,111.58,111.72,84666.0,102.3272,102.5656,102.318,102.4464,84666.0
2021-10-08 13:00:00,111.72,111.76,111.41,111.5,104276.0,102.4464,102.4831,102.1621,102.2446,104276.0
2021-10-08 13:30:00,111.48,111.62,111.45,111.58,102797.0,102.2263,102.3547,102.1988,102.318,102797.0
2021-10-08 14:00:00,111.6,111.86,111.58,111.84,131859.0,102.3363,102.5748,102.318,102.5564,131859.0
2021-10-08 14:30:00,111.85,111.86,111.59,111.63,148043.0,102.5656,102.5748,102.3272,102.3639,148043.0
2021-10-08 15:00:00,111.63,111.67,111.48,111.51,223091.0,102.3639,102.4005,102.2263,102.2538,223091.0
2021-10-08 15:30:00,111.51,111.54,111.13,111.22,564592.0,102.2538,102.2813,101.9054,101.9879,564592.0
2021-10-11 09:30:00,112.91,113.56,112.22,113.44,864921.0,103.5376,104.1337,102.9049,104.0236,864921.0
2021-10-11 10:00:00,113.47,113.56,112.75,112.98,317124.0,104.0511,104.1337,103.3909,103.6018,317124.0
2021-10-11 10:30:00,112.99,113.08,112.53,112.63,209871.0,103.611,103.6935,103.1892,103.2808,209871.0
2021-10-11 11:00:00,112.63,112.65,112.23,112.25,204183.0,103.2808,103.2992,102.9141,102.9324,204183.0
2021-10-11 11:30:00,112.26,112.5,112.1,112.27,271264.0,102.9416,103.1616,102.7948,102.9507,271264.0
2021-10-11 12:00:00,112.28,112.34,111.84,112.05,441412.0,102.9599,103.0149,102.5564,102.749,441412.0
2021-10-11 12:30:00,112.06,112.1,111.58,111.69,252732.0,102.7582,102.7948,102.318,102.4189,252732.0
2021-10-11 13:00:00,111.68,111.68,111.21,111.26,172811.0,102.4097,102.4097,101.9787,102.0246,172811.0
2021-10-11 13:30:00,111.26,111.4,111.15,111.29,156259.0,102.0246,102.1529,101.9237,102.0521,156259.0
2021-10-11 14:00:00,111.29,111.55,111.25,111.32,190357.0,102.0521,102.2905,102.0154,102.0796,190357.0
2021-10-11 14:30:00,111.3,111.37,111.18,111.26,125515.0,102.0612,102.1254,101.9512,102.0246,125515.0
2021-10-11 15:00:00,111.26,111.3,111.02,111.03,181807.0,102.0246,102.0612,101.8045,101.8137,181807.0
2021-10-11 15:30:00,111.03,111.21,110.92,110.93,658893.0,101.8137,101.9787,101.7128,101.722,658893.0
2021-10-12 09:30:00,111.72,111.83,111.03,111.27,395274.0,102.4464,102.5473,101.8137,102.0337,395274.0
2021-10-12 10:00:00,111.24,111.68,111.04,111.66,196021.0,102.0062,102.4097,101.8228,102.3914,196021.0
2021-10-12 10:30:00,111.66,111.83,111.53,111.55,201290.0,102.3914,102.5473,102.2722,102.2905,201290.0
2021-10-12 11:00:00,111.56,111.87,111.56,111.77,145873.0,102.2997,102.5839,102.2997,102.4922,145873.0
2021-10-12 11:30:00,111.77,111.8,111.55,111.68,123577.0,102.4922,102.5197,102.2905,102.4097,123577.0
2021-10-12 12:00:00,111.69,111.88,111.58,111.62,171755.0,102.4189,102.5931,102.318,102.3547,171755.0
2021-10-12 12:30:00,111.6,111.61,111.27,111.27,90056.0,102.3363,102.3455,102.0337,102.0337,90056.0
2021-10-12 13:00:00,111.27,111.37,111.19,111.28,81995.0,102.0337,102.1254,101.9604,102.0429,81995.0
2021-10-12 13:30:00,111.28,111.42,111.2,111.25,82763.0,102.0429,102.1713,101.9696,102.0154,82763.0
2021-10-12 14:00:00,111.22,111.61,111.19,111.41,153244.0,101.9879,102.3455,101.9604,102.1621,153244.0
2021-10-12 14:30:00,111.42,111.43,111.14,111.15,188740.0,102.1713,102.1805,101.9145,101.9237,188740.0
2021-10-12 15:00:00,111.16,111.18,110.96,111.07,222507.0,101.9329,101.9512,101.7495,101.8503,222507.0
2021-10-12 15:30:00,111.07,111.11,110.65,110.99,429944.0,101.8503,101.887,101.4652,101.777,429944.0
2021-10-13 09:30:00,111.45,111.48,110.56,110.6,367634.0,102.1988,102.2263,101.3827,101.4194,367634.0
2021-10-13 10:00:00,110.6,110.68,110.02,110.06,240721.0,101.4194,101.4927,100.8875,100.9242,240721.0
2021-10-13 10:30:00,110.03,110.18,109.7,109.72,258286.0,100.8967,101.0342,100.5941,100.6124,258286.0
2021-10-13 11:00:00,109.73,109.88,109.41,109.55,209123.0,100.6216,100.7591,100.3281,100.4565,209123.0
2021-10-13 11:30:00,109.53,110.11,109.49,110.08,215741.0,100.4382,100.97,100.4015,100.9425,215741.0
2021-10-13 12:00:00,110.08,110.39,109.98,110.39,154539.0,100.9425,101.2268,100.8508,101.2268,154539.0
2021-10-13 12:30:00,110.37,110.39,110.03,110.1,389703.0,101.2084,101.2268,100.8967,100.9609,389703.0
2021-10-13 13:00:00,110.08,110.47,110.08,110.45,93558.0,100.9425,101.3001,100.9425,101.2818,93558.0
2021-10-13 13:30:00,110.43,110.6,110.42,110.54,105222.0,101.2635,101.4194,101.2543,101.3643,105222.0
2021-10-13 14:00:00,110.54,110.84,110.46,110.63,120861.0,101.3643,101.6394,101.291,101.4469,120861.0
2021-10-13 14:30:00,110.6,110.67,110.47,110.61,107251.0,101.4194,101.4835,101.3001,101.4285,107251.0
2021-10-13 15:00:00,110.61,110.72,110.5,110.52,176891.0,101.4285,101.5294,101.3277,101.346,176891.0
2021-10-13 15:30:00,110.52,110.85,110.28,110.81,703277.0,101.346,101.6486,101.1259,101.6119,703277.0
2021-10-14 09:30:00,111.16,111.93,111.01,111.57,379791.0,101.9329,102.639,101.7953,102.3088,379791.0
2021-10-14 10:00:00,111.58,112.06,111.55,111.82,265015.0,102.318,102.7582,102.2905,102.5381,265015.0
2021-10-14 10:30:00,111.83,111.98,111.74,111.93,161519.0,102.5473,102.6848,102.4647,102.639,161519.0
2021-10-14 11:00:00,111.92,112.29,111.88,112.22,190653.0,102.6298,102.9691,102.5931,102.9049,190653.0
2021-10-14 11:30:00,112.22,112.45,112.17,112.34,134729.0,102.9049,103.1158,102.859,103.0149,134729.0
2021-10-14 12:00:00,112.32,112.61,112.29,112.51,179102.0,102.9966,103.2625,102.9691,103.1708,179102.0
2021-10-14 12:30:00,112.52,112.55,112.32,112.42,127206.0,103.18,103.2075,102.9966,103.0883,127206.0
2021-10-14 13:00:00,112.46,112.49,112.32,112.33,105113.0,103.125,103.1525,102.9966,103.0058,105113.0
2021-10-14 13:30:00,112.37,112.57,112.35,112.52,107085.0,103.0424,103.2258,103.0241,103.18,107085.0
2021-10-14 14:00:00,112.5,112.57,112.36,112.55,101075.0,103.1616,103.2258,103.0333,103.2075,101075.0
2021-10-14 14:30:00,112.54,112.54,112.35,112.36,174393.0,103.1983,103.1983,103.0241,103.0333,174393.0
2021-10-14 15:00:00,112.36,112.4,112.05,112.11,160141.0,103.0333,103.0699,102.749,102.804,160141.0
2021-10-14 15:30:00,112.11,112.11,111.74,111.88,652595.0,102.804,102.804,102.4647,102.5931,652595.0
2021-10-15 09:30:00,112.48,112.92,112.41,112.73,645431.0,103.1433,103.5468,103.0791,103.3725,645431.0
2021-10-15 10:00:00,112.73,112.73,111.92,112.04,227417.0,103.3725,103.3725,102.6298,102.7398,227417.0
2021-10-15 10:30:00,112.09,112.54,112.09,112.49,202991.0,102.7857,103.1983,102.7857,103.1525,202991.0
2021-10-15 11:00:00,112.5,112.53,112.18,112.21,108133.0,103.1616,103.1892,102.8682,102.8957,108133.0
2021-10-15 11:30:00,112.2,112.2,111.81,111.81,196717.0,102.8865,102.8865,102.5289,102.5289,196717.0
2021-10-15 12:00:00,111.81,111.84,111.53,111.59,200816.0,102.5289,102.5564,102.2722,102.3272,200816.0
2021-10-15 12:30:00,111.6,111.67,111.46,111.49,154318.0,102.3363,102.4005,102.208,102.2355,154318.0
2021-10-15 13:00:00,111.49,111.51,110.95,110.99,232019.0,102.2355,102.2538,101.7403,101.777,232019.0
2021-10-15 13:30:00,110.98,111.43,110.98,111.41,367150.0,101.7678,102.1805,101.7678,102.1621,367150.0
2021-10-15 14:00:00,111.42,111.68,111.42,111.47,158951.0,102.1713,102.4097,102.1713,102.2171,158951.0
2021-10-15 14:30:00,111.46,111.52,111.3,111.48,154217.0,102.208,102.263,102.0612,102.2263,154217.0
2021-10-15 15:00:00,111.47,111.49,111.27,111.4,192347.0,102.2171,102.2355,102.0337,102.1529,192347.0
2021-10-15 15:30:00,111.39,111.5,111.1,111.43,740838.0,102.1438,102.2446,101.8779,102.1805,740838.0
2021-10-18 09:30:00,111.33,112.54,110.96,112.12,414223.0,102.0888,103.1983,101.7495,102.8132,414223.0
2021-10-18 10:00:00,112.12,112.59,112.12,112.58,243413.0,102.8132,103.2442,102.8132,103.235,243413.0
2021-10-18 10:30:00,112.59,112.81,112.4,112.77,174529.0,103.2442,103.4459,103.0699,103.4092,174529.0
2021-10-18 11:00:00,112.78,113.23,112.75,112.98,216767.0,103.4184,103.831,103.3909,103.6018,216767.0
2021-10-18 11:30:00,112.99,113.18,112.94,113.12,129868.0,103.611,103.7852,103.5651,103.7302,129868.0
2021-10-18 12:00:00,113.08,113.22,113.07,113.16,108965.0,103.6935,103.8219,103.6843,103.7669,108965.0
2021-10-18 12:30:00,113.17,113.18,112.85,112.89,134220.0,103.776,103.7852,103.4826,103.5193,134220.0
2021-10-18 13:00:00,112.87,112.91,112.76,112.77,115132.0,103.5009,103.5376,103.4001,103.4092,115132.0
2021-10-18 13:30:00,112.78,113.14,112.77,113.12,136416.0,103.4184,103.7485,103.4092,103.7302,136416.0
2021-10-18 14:00:00,113.12,113.39,113.1,113.35,188933.0,103.7302,103.9778,103.7118,103.9411,188933.0
2021-10-18 14:30:00,113.35,113.4,113.2,113.33,175009.0,103.9411,103.9869,103.8035,103.9227,175009.0
2021-10-18 15:00:00,113.33,113.49,113.25,113.45,183328.0,103.9227,104.0695,103.8494,104.0328,183328.0
2021-10-18 15:30:00,113.44,113.57,113.26,113.37,621308.0,104.0236,104.1428,103.8586,103.9594,621308.0
2021-10-19 09:30:00,113.74,113.79,112.86,113.44,313233.0,104.2987,104.3446,103.4918,104.0236,313233.0
2021-10-19 10:00:00,113.42,113.58,113.07,113.16,225614.0,104.0053,104.152,103.6843,103.7669,225614.0
2021-10-19 10:30:00,113.13,113.29,112.76,113.24,169579.0,103.7393,103.8861,103.4001,103.8402,169579.0
2021-10-19 11:00:00,113.24,113.51,113.13,113.47,128334.0,103.8402,104.0878,103.7393,104.0511,128334.0
2021-10-19 11:30:00,113.49,113.65,113.23,113.62,155371.0,104.0695,104.2162,103.831,104.1887,155371.0
2021-10-19 12:00:00,113.6,113.71,113.45,113.65,122320.0,104.1703,104.2712,104.0328,104.2162,122320.0
2021-10-19 12:30:00,113.65,113.78,113.61,113.73,95031.0,104.2162,104.3354,104.1795,104.2895,95031.0
2021-10-19 13:00:00,113.73,113.75,113.47,113.47,107057.0,104.2895,104.3079,104.0511,104.0511,107057.0
2021-10-19 13:30:00,113.47,113.49,113.29,113.39,126352.0,104.0511,104.0695,103.8861,103.9778,126352.0
2021-10-19 14:00:00,113.38,113.39,113.16,113.17,95938.0,103.9686,103.9778,103.7669,103.776,95938.0
2021-10-19 14:30:00,113.17,114.54,113.01,113.17,1323499.0,103.776,105.0323,103.6293,103.776,1323499.0
2021-10-19 15:00:00,113.19,113.44,112.79,113.26,296302.0,103.7944,104.0236,103.4276,103.8586,296302.0
2021-10-19 15:30:00,113.25,113.5,113.11,113.49,445344.0,103.8494,104.0786,103.721,104.0695,445344.0
2021-10-20 09:30:00,112.9,114.27,112.71,114.18,934918.0,103.5284,104.7847,103.3542,104.7022,934918.0
2021-10-20 10:00:00,114.17,115.12,114.16,115.06,623923.0,104.693,105.5642,104.6838,105.5091,623923.0
2021-10-20 10:30:00,115.03,115.11,114.62,114.87,375483.0,105.4816,105.555,105.1057,105.3349,375483.0
2021-10-20 11:00:00,114.85,114.9,114.6,114.74,241231.0,105.3166,105.3624,105.0873,105.2157,241231.0
2021-10-20 11:30:00,114.73,114.97,114.69,114.96,200355.0,105.2065,105.4266,105.1699,105.4174,200355.0
2021-10-20 12:00:00,114.95,115.09,114.57,114.6,214620.0,105.4083,105.5367,105.0598,105.0873,214620.0
2021-10-20 12:30:00,114.59,114.8,114.51,114.67,698703.0,105.0782,105.2707,105.0048,105.1515,698703.0
2021-10-20 13:00:00,114.67,114.68,114.16,114.26,166388.0,105.1515,105.1607,104.6838,104.7755,166388.0
2021-10-20 13:30:00,114.26,114.28,113.77,113.94,219952.0,104.7755,104.7939,104.3262,104.4821,219952.0
2021-10-20 14:00:00,113.94,114.2,113.89,114.16,249214.0,104.4821,104.7205,104.4363,104.6838,249214.0
2021-10-20 14:30:00,114.17,114.17,113.87,113.94,195545.0,104.693,104.693,104.4179,104.4821,195545.0
2021-10-20 15:00:00,113.95,114.08,113.78,113.8,201298.0,104.4913,104.6105,104.3354,104.3537,201298.0
2021-10-20 15:30:00,113.79,113.93,113.59,113.87,913213.0,104.3446,104.4729,104.1612,104.4179,913213.0
2021-10-21 09:30:00,113.93,114.12,113.61,113.97,320025.0,104.4729,104.6472,104.1795,104.5096,320025.0
2021-10-21 10:00:00,113.97,114.09,113.76,114.08,153396.0,104.5096,104.6197,104.3171,104.6105,153396.0
2021-10-21 10:30:00,114.09,114.47,114.07,114.35,121694.0,104.6197,104.9681,104.6013,104.8581,121694.0
2021-10-21 11:00:00,114.37,114.55,114.36,114.48,114452.0,104.8764,105.0415,104.8672,104.9773,114452.0
2021-10-21 11:30:00,114.47,114.53,114.2,114.28,122408.0,104.9681,105.0231,104.7205,104.7939,122408.0
2021-10-21 12:00:00,114.29,114.52,114.28,114.5,82994.0,104.8031,105.014,104.7939,104.9956,82994.0
2021-10-21 12:30:00,114.5,114.56,114.3,114.35,109601.0,104.9956,105.0506,104.8122,104.8581,109601.0
2021-10-21 13:00:00,114.35,114.4,114.24,114.27,71915.0,104.8581,104.9039,104.7572,104.7847,71915.0
2021-10-21 13:30:00,114.26,114.48,114.23,114.44,108916.0,104.7755,104.9773,104.748,104.9406,108916.0
2021-10-21 14:00:00,114.44,114.53,114.31,114.45,122538.0,104.9406,105.0231,104.8214,104.9498,122538.0
2021-10-21 14:30:00,114.45,114.49,114.37,114.44,108978.0,104.9498,104.9865,104.8764,104.9406,108978.0
2021-10-21 15:00:00,114.44,114.51,114.17,114.28,360491.0,104.9406,105.0048,104.693,104.7939,360491.0
2021-10-21 15:30:00,114.28,114.49,114.13,114.45,384690.0,104.7939,104.9865,104.6563,104.9498,384690.0
2021-10-22 09:30:00,114.46,114.71,114.2,114.61,251585.0,104.9589,105.1882,104.7205,105.0965,251585.0
2021-10-22 10:00:00,114.61,114.98,114.56,114.82,244339.0,105.0965,105.4358,105.0506,105.2891,244339.0
2021-10-22 10:30:00,114.83,114.94,114.67,114.8,142533.0,105.2982,105.3991,105.1515,105.2707,142533.0
2021-10-22 11:00:00,114.8,114.95,114.32,114.44,173812.0,105.2707,105.4083,104.8306,104.9406,173812.0
2021-10-22 11:30:00,114.42,114.49,114.07,114.41,172643.0,104.9223,104.9865,104.6013,104.9131,172643.0
2021-10-22 12:00:00,114.38,114.67,114.29,114.55,117103.0,104.8856,105.1515,104.8031,105.0415,117103.0
2021-10-22 12:30:00,114.56,114.81,114.45,114.46,112776.0,105.0506,105.2799,104.9498,104.9589,112776.0
2021-10-22 13:00:00,114.45,114.69,114.37,114.64,88177.0,104.9498,105.1699,104.8764,105.124,88177.0
2021-10-22 13:30:00,114.63,114.68,114.4,114.41,73097.0,105.1148,105.1607,104.9039,104.9131,73097.0
2021-10-22 14:00:00,114.42,114.66,114.41,114.65,70346.0,104.9223,105.1423,104.9131,105.1332,70346.0
2021-10-22 14:30:00,114.65,114.81,114.55,114.56,106009.0,105.1332,105.2799,105.0415,105.0506,106009.0
2021-10-22 15:00:00,114.54,114.72,114.42,114.47,156746.0,105.0323,105.1974,104.9223,104.9681,156746.0
2021-10-22 15:30:00,114.47,114.64,114.35,114.57,324603.0,104.9681,105.124,104.8581,105.0598,324603.0
2021-10-25 09:30:00,114.67,114.75,113.35,113.78,500006.0,105.1515,105.2249,103.9411,104.3354,500006.0
2021-10-25 10:00:00,113.78,114.22,113.73,114.06,212595.0,104.3354,104.7389,104.2895,104.5921,212595.0
2021-10-25 10:30:00,114.06,114.68,114.01,114.39,260238.0,104.5921,105.1607,104.5463,104.8948,260238.0
2021-10-25 11:00:00,114.39,114.51,114.25,114.33,126951.0,104.8948,105.0048,104.7664,104.8397,126951.0
2021-10-25 11:30:00,114.33,114.38,114.07,114.36,108204.0,104.8397,104.8856,104.6013,104.8672,108204.0
2021-10-25 12:00:00,114.36,114.52,114.36,114.45,132461.0,104.8672,105.014,104.8672,104.9498,132461.0
2021-10-25 12:30:00,114.46,114.59,114.44,114.52,92929.0,104.9589,105.0782,104.9406,105.014,92929.0
2021-10-25 13:00:00,114.52,114.73,114.5,114.65,92423.0,105.014,105.2065,104.9956,105.1332,92423.0
2021-10-25 13:30:00,114.66,114.88,114.64,114.74,117144.0,105.1423,105.3441,105.124,105.2157,117144.0
2021-10-25 14:00:00,114.74,114.75,114.52,114.58,110944.0,105.2157,105.2249,105.014,105.069,110944.0
2021-10-25 14:30:00,114.58,114.73,114.52,114.57,136888.0,105.069,105.2065,105.014,105.0598,136888.0
2021-10-25 15:00:00,114.56,114.65,114.43,114.58,159275.0,105.0506,105.1332,104.9314,105.069,159275.0
2021-10-25 15:30:00,114.57,114.77,114.48,114.74,652826.0,105.0598,105.2432,104.9773,105.2157,652826.0
2021-10-26 09:30:00,114.92,115.28,114.63,114.65,484018.0,105.3808,105.7109,105.1148,105.1332,484018.0
2021-10-26 10:00:00,114.68,115.07,114.51,115.03,237702.0,105.1607,105.5183,105.0048,105.4816,237702.0
2021-10-26 10:30:00,115.02,115.04,114.63,114.88,145101.0,105.4725,105.4908,105.1148,105.3441,145101.0
2021-10-26 11:00:00,114.89,115.23,114.74,114.8,179858.0,105.3533,105.665,105.2157,105.2707,179858.0
2021-10-26 11:30:00,114.85,114.91,114.5,114.62,541402.0,105.3166,105.3716,104.9956,105.1057,541402.0
2021-10-26 12:00:00,114.6,114.69,114.41,114.58,181203.0,105.0873,105.1699,104.9131,105.069,181203.0
2021-10-26 12:30:00,114.59,114.87,114.52,114.83,139337.0,105.0782,105.3349,105.014,105.2982,139337.0
2021-10-26 13:00:00,114.8,114.81,114.52,114.64,94176.0,105.2707,105.2799,105.014,105.124,94176.0
2021-10-26 13:30:00,114.62,114.67,114.25,114.3,185332.0,105.1057,105.1515,104.7664,104.8122,185332.0
2021-10-26 14:00:00,114.32,114.65,114.31,114.4,552397.0,104.8306,105.1332,104.8214,104.9039,552397.0
2021-10-26 14:30:00,114.4,114.56,114.31,114.56,122948.0,104.9039,105.0506,104.8214,105.0506,122948.0
2021-10-26 15:00:00,114.55,114.87,114.49,114.76,164250.0,105.0415,105.3349,104.9865,105.234,164250.0
2021-10-26 15:30:00,114.76,115.02,114.69,114.93,760480.0,105.234,105.4725,105.1699,105.3899,760480.0
2021-10-27 09:30:00,115.87,115.87,114.01,114.22,461983.0,106.2519,106.2519,104.5463,104.7389,461983.0
2021-10-27 10:00:00,114.22,114.26,113.08,113.27,389189.0,104.7389,104.7755,103.6935,103.8677,389189.0
2021-10-27 10:30:00,113.27,113.77,113.22,113.67,312518.0,103.8677,104.3262,103.8219,104.2345,312518.0
2021-10-27 11:00:00,113.65,113.98,113.64,113.77,236114.0,104.2162,104.5188,104.207,104.3262,236114.0
2021-10-27 11:30:00,113.78,113.9,113.5,113.74,154190.0,104.3354,104.4454,104.0786,104.2987,154190.0
2021-10-27 12:00:00,113.75,114.45,113.74,114.35,230747.0,104.3079,104.9498,104.2987,104.8581,230747.0
2021-10-27 12:30:00,114.35,114.37,114.23,114.34,128888.0,104.8581,104.8764,104.748,104.8489,128888.0
2021-10-27 13:00:00,114.32,114.48,114.27,114.3,95345.0,104.8306,104.9773,104.7847,104.8122,95345.0
2021-10-27 13:30:00,114.31,114.55,114.21,114.52,115330.0,104.8214,105.0415,104.7297,105.014,115330.0
2021-10-27 14:00:00,114.53,114.55,114.36,114.52,149143.0,105.0231,105.0415,104.8672,105.014,149143.0
2021-10-27 14:30:00,114.53,114.59,114.46,114.47,173953.0,105.0231,105.0782,104.9589,104.9681,173953.0
2021-10-27 15:00:00,114.47,114.5,114.08,114.2,234595.0,104.9681,104.9956,104.6105,104.7205,234595.0
2021-10-27 15:30:00,114.2,114.2,113.43,113.5,853257.0,104.7205,104.7205,104.0144,104.0786,853257.0
2021-10-28 09:30:00,113.75,114.6,113.46,113.64,510336.0,104.3079,105.0873,104.042,104.207,510336.0
2021-10-28 10:00:00,113.64,113.73,113.21,113.37,302089.0,104.207,104.2895,103.8127,103.9594,302089.0
2021-10-28 10:30:00,113.34,113.59,113.1,113.15,218719.0,103.9319,104.1612,103.7118,103.7577,218719.0
2021-10-28 11:00:00,113.15,113.43,113.03,113.03,197254.0,103.7577,104.0144,103.6476,103.6476,197254.0
2021-10-28 11:30:00,113.03,113.35,112.77,112.91,225082.0,103.6476,103.9411,103.4092,103.5376,225082.0
2021-10-28 12:00:00,112.92,113.37,112.92,113.05,148738.0,103.5468,103.9594,103.5468,103.666,148738.0
2021-10-28 12:30:00,113.06,113.06,112.76,112.79,130885.0,103.6752,103.6752,103.4001,103.4276,130885.0
2021-10-28 13:00:00,112.79,112.87,112.46,112.47,156295.0,103.4276,103.5009,103.125,103.1341,156295.0
2021-10-28 13:30:00,112.47,112.66,112.47,112.59,223642.0,103.1341,103.3084,103.1341,103.2442,223642.0
2021-10-28 14:00:00,112.59,113.07,112.59,112.96,242254.0,103.2442,103.6843,103.2442,103.5835,242254.0
2021-10-28 14:30:00,112.95,112.99,112.75,112.92,239112.0,103.5743,103.611,103.3909,103.5468,239112.0
2021-10-28 15:00:00,112.92,112.92,112.55,112.59,489394.0,103.5468,103.5468,103.2075,103.2442,489394.0
2021-10-28 15:30:00,112.58,113.22,112.5,113.2,1262374.0,103.235,103.8219,103.1616,103.8035,1262374.0
2021-10-29 09:30:00,107.89,107.99,104.02,104.87,6506319.0,98.9343,99.026,95.3855,96.165,6506319.0
2021-10-29 10:00:00,104.87,105.48,104.23,105.18,1911483.0,96.165,96.7244,95.5781,96.4493,1911483.0
2021-10-29 10:30:00,105.17,105.67,104.82,105.58,1264707.0,96.4401,96.8986,96.1191,96.8161,1264707.0
2021-10-29 11:00:00,105.6,105.88,104.97,105.08,986916.0,96.8344,97.0912,96.2567,96.3576,986916.0
2021-10-29 11:30:00,105.09,105.23,104.83,105.2,956997.0,96.3667,96.4951,96.1283,96.4676,956997.0
2021-10-29 12:00:00,105.21,105.44,104.67,105.05,1364429.0,96.4768,96.6877,95.9816,96.33,1364429.0
2021-10-29 12:30:00,105.05,105.08,104.74,104.89,870323.0,96.33,96.3576,96.0458,96.1833,870323.0
2021-10-29 13:00:00,104.89,105.4,104.85,104.98,793175.0,96.1833,96.651,96.1466,96.2659,793175.0
2021-10-29 13:30:00,104.98,105.26,104.85,105.15,590212.0,96.2659,96.5226,96.1466,96.4217,590212.0
2021-10-29 14:00:00,105.16,105.18,104.75,104.84,623164.0,96.4309,96.4493,96.0549,96.1375,623164.0
2021-10-29 14:30:00,104.84,105.04,104.7,104.9,601122.0,96.1375,96.3209,96.0091,96.1925,601122.0
2021-10-29 15:00:00,104.9,105.15,104.82,105.08,850244.0,96.1925,96.4217,96.1191,96.3576,850244.0
2021-10-29 15:30:00,105.08,106.58,105.04,106.01,2469560.0,96.3576,97.733,96.3209,97.2104,2469560.0
2021-11-01 09:30:00,107.24,110.12,107.2,109.96,2785403.0,98.3383,100.9792,98.3016,100.8325,2785403.0
2021-11-01 10:00:00,109.97,110.11,109.21,109.35,1228077.0,100.8416,100.97,100.1447,100.2731,1228077.0
2021-11-01 10:30:00,109.33,109.34,108.43,109.16,861568.0,100.2548,100.2639,99.4295,100.0989,861568.0
2021-11-01 11:00:00,109.17,109.69,108.92,109.03,544177.0,100.1081,100.5849,99.8788,99.9797,544177.0
2021-11-01 11:30:00,109.04,109.48,109.04,109.2,489095.0,99.9888,100.3923,99.9888,100.1356,489095.0
2021-11-01 12:00:00,109.2,109.33,109.1,109.31,508549.0,100.1356,100.2548,100.0439,100.2364,508549.0
2021-11-01 12:30:00,109.31,109.58,109.28,109.55,413135.0,100.2364,100.484,100.2089,100.4565,413135.0
2021-11-01 13:00:00,109.55,109.68,109.05,109.18,267230.0,100.4565,100.5757,99.998,100.1172,267230.0
2021-11-01 13:30:00,109.19,109.25,109.14,109.21,220500.0,100.1264,100.1814,100.0805,100.1447,220500.0
2021-11-01 14:00:00,109.21,109.7,109.21,109.66,305922.0,100.1447,100.5941,100.1447,100.5574,305922.0
2021-11-01 14:30:00,109.66,110.15,109.66,109.78,527616.0,100.5574,101.0067,100.5574,100.6674,527616.0
2021-11-01 15:00:00,109.79,109.91,109.64,109.9,435447.0,100.6766,100.7866,100.539,100.7775,435447.0
2021-11-01 15:30:00,109.9,109.92,109.58,109.8,1119692.0,100.7775,100.7958,100.484,100.6858,1119692.0
2021-11-02 09:30:00,110.25,110.79,109.79,109.94,667145.0,101.0984,101.5936,100.6766,100.8141,667145.0
2021-11-02 10:00:00,109.93,110.7,109.9,110.41,499415.0,100.805,101.5111,100.7775,101.2451,499415.0
2021-11-02 10:30:00,110.4,110.99,110.37,110.96,473995.0,101.236,101.777,101.2084,101.7495,473995.0
2021-11-02 11:00:00,110.94,111.12,110.74,110.75,505883.0,101.7311,101.8962,101.5477,101.5569,505883.0
2021-11-02 11:30:00,110.76,110.87,110.48,110.68,337781.0,101.5661,101.6669,101.3093,101.4927,337781.0
2021-11-02 12:00:00,110.67,111.08,110.63,111.03,307026.0,101.4835,101.8595,101.4469,101.8137,307026.0
2021-11-02 12:30:00,111.04,111.26,110.83,111.15,349936.0,101.8228,102.0246,101.6303,101.9237,349936.0
2021-11-02 13:00:00,111.16,111.67,111.14,111.65,379472.0,101.9329,102.4005,101.9145,102.3822,379472.0
2021-11-02 13:30:00,111.65,111.66,111.14,111.27,437457.0,102.3822,102.3914,101.9145,102.0337,437457.0
2021-11-02 14:00:00,111.27,111.49,111.17,111.34,354569.0,102.0337,102.2355,101.942,102.0979,354569.0
2021-11-02 14:30:00,111.34,111.66,111.23,111.48,460794.0,102.0979,102.3914,101.9971,102.2263,460794.0
2021-11-02 15:00:00,111.48,111.54,111.29,111.47,512790.0,102.2263,102.2813,102.0521,102.2171,512790.0
2021-11-02 15:30:00,111.48,111.82,111.29,111.47,1327363.0,102.2263,102.5381,102.0521,102.2171,1327363.0
2021-11-03 09:30:00,111.33,111.33,110.11,111.1,575204.0,102.0888,102.0888,100.97,101.8779,575204.0
2021-11-03 10:00:00,111.11,111.99,111.03,111.94,394977.0,101.887,102.694,101.8137,102.6481,394977.0
2021-11-03 10:30:00,111.96,112.21,111.71,111.72,289471.0,102.6665,102.8957,102.4372,102.4464,289471.0
2021-11-03 11:00:00,111.72,112.15,111.72,112.02,211148.0,102.4464,102.8407,102.4464,102.7215,211148.0
2021-11-03 11:30:00,112.02,112.11,111.73,111.89,179212.0,102.7215,102.804,102.4556,102.6023,179212.0
2021-11-03 12:00:00,111.9,112.28,111.89,112.17,230959.0,102.6114,102.9599,102.6023,102.859,230959.0
2021-11-03 12:30:00,112.19,112.21,111.97,112.06,145956.0,102.8774,102.8957,102.6756,102.7582,145956.0
2021-11-03 13:00:00,112.05,112.05,111.69,111.75,190223.0,102.749,102.749,102.4189,102.4739,190223.0
2021-11-03 13:30:00,111.75,111.76,111.47,111.54,207425.0,102.4739,102.4831,102.2171,102.2813,207425.0
2021-11-03 14:00:00,111.53,112.15,111.51,112.01,171795.0,102.2722,102.8407,102.2538,102.7123,171795.0
2021-11-03 14:30:00,112.0,112.42,111.93,112.31,155574.0,102.7031,103.0883,102.639,102.9874,155574.0
2021-11-03 15:00:00,112.32,112.76,112.22,112.72,283987.0,102.9966,103.4001,102.9049,103.3634,283987.0
2021-11-03 15:30:00,112.72,112.92,112.6,112.61,687076.0,103.3634,103.5468,103.2533,103.2625,687076.0
2021-11-04 09:30:00,111.69,112.25,111.11,111.11,751724.0,102.4189,102.9324,101.887,101.887,751724.0
2021-11-04 10:00:00,111.12,112.14,110.93,111.84,332945.0,101.8962,102.8315,101.722,102.5564,332945.0
2021-11-04 10:30:00,111.85,112.22,111.79,111.95,349465.0,102.5656,102.9049,102.5106,102.6573,349465.0
2021-11-04 11:00:00,111.95,111.97,111.14,111.44,378276.0,102.6573,102.6756,101.9145,102.1896,378276.0
2021-11-04 11:30:00,111.45,111.91,111.38,111.91,207383.0,102.1988,102.6206,102.1346,102.6206,207383.0
2021-11-04 12:00:00,111.9,112.18,111.72,112.1,238577.0,102.6114,102.8682,102.4464,102.7948,238577.0
2021-11-04 12:30:00,112.1,112.42,111.88,112.23,1008184.0,102.7948,103.0883,102.5931,102.9141,1008184.0
2021-11-04 13:00:00,112.22,112.27,112.11,112.2,274800.0,102.9049,102.9507,102.804,102.8865,274800.0
2021-11-04 13:30:00,112.2,112.3,112.07,112.2,174890.0,102.8865,102.9782,102.7673,102.8865,174890.0
2021-11-04 14:00:00,112.2,112.2,111.8,111.89,251028.0,102.8865,102.8865,102.5197,102.6023,251028.0
2021-11-04 14:30:00,111.89,111.99,111.66,111.78,174553.0,102.6023,102.694,102.3914,102.5014,174553.0
2021-11-04 15:00:00,111.79,112.02,111.77,112.01,221788.0,102.5106,102.7215,102.4922,102.7123,221788.0
2021-11-04 15:30:00,112.02,112.2,111.71,112.17,813010.0,102.7215,102.8865,102.4372,102.859,813010.0
2021-11-05 09:30:00,113.24,115.73,113.14,114.94,1304579.0,103.8402,106.1235,103.7485,105.3991,1304579.0
2021-11-05 10:00:00,114.95,115.15,114.4,115.07,464115.0,105.4083,105.5917,104.9039,105.5183,464115.0
2021-11-05 10:30:00,115.08,115.62,114.96,115.53,446972.0,105.5275,106.0227,105.4174,105.9401,446972.0
2021-11-05 11:00:00,115.54,115.89,115.44,115.72,315597.0,105.9493,106.2702,105.8576,106.1144,315597.0
2021-11-05 11:30:00,115.71,115.94,115.52,115.8,228555.0,106.1052,106.3161,105.931,106.1877,228555.0
2021-11-05 12:00:00,115.8,115.93,115.49,115.69,253622.0,106.1877,106.3069,105.9034,106.0868,253622.0
2021-11-05 12:30:00,115.68,115.9,115.54,115.85,267568.0,106.0777,106.2794,105.9493,106.2336,267568.0
2021-11-05 13:00:00,115.86,116.18,115.75,115.78,297472.0,106.2427,106.5362,106.1419,106.1694,297472.0
2021-11-05 13:30:00,115.76,116.16,115.74,116.15,238716.0,106.151,106.5178,106.1327,106.5087,238716.0
2021-11-05 14:00:00,116.15,116.76,116.05,116.68,391781.0,106.5087,107.068,106.417,106.9947,391781.0
2021-11-05 14:30:00,116.68,116.68,116.46,116.63,321916.0,106.9947,106.9947,106.7929,106.9488,321916.0
2021-11-05 15:00:00,116.65,117.01,116.47,116.88,544416.0,106.9672,107.2973,106.8021,107.1781,544416.0
2021-11-05 15:30:00,116.88,117.33,116.87,116.91,1223656.0,107.1781,107.5907,107.1689,107.2056,1223656.0
2021-11-08 09:30:00,116.56,117.47,115.82,116.02,652600.0,106.8846,107.7191,106.2061,106.3895,652600.0
2021-11-08 10:00:00,116.03,116.56,115.92,116.0,310749.0,106.3986,106.8846,106.2978,106.3711,310749.0
2021-11-08 10:30:00,115.98,116.09,115.71,115.93,274152.0,106.3528,106.4536,106.1052,106.3069,274152.0
2021-11-08 11:00:00,115.92,115.95,115.44,115.56,225355.0,106.2978,106.3253,105.8576,105.9676,225355.0
2021-11-08 11:30:00,115.55,115.56,114.89,115.11,286735.0,105.9585,105.9676,105.3533,105.555,286735.0
2021-11-08 12:00:00,115.11,115.27,114.91,115.21,255662.0,105.555,105.7017,105.3716,105.6467,255662.0
2021-11-08 12:30:00,115.22,115.37,114.68,114.8,241886.0,105.6559,105.7934,105.1607,105.2707,241886.0
2021-11-08 13:00:00,114.79,115.14,114.57,114.98,230033.0,105.2616,105.5825,105.0598,105.4358,230033.0
2021-11-08 13:30:00,114.95,115.28,114.9,115.25,185721.0,105.4083,105.7109,105.3624,105.6834,185721.0
2021-11-08 14:00:00,115.23,115.63,115.23,115.42,191792.0,105.665,106.0318,105.665,105.8393,191792.0
2021-11-08 14:30:00,115.4,115.41,115.2,115.34,161609.0,105.8209,105.8301,105.6375,105.7659,161609.0
2021-11-08 15:00:00,115.34,115.35,115.08,115.11,218748.0,105.7659,105.7751,105.5275,105.555,218748.0
2021-11-08 15:30:00,115.12,115.56,115.08,115.14,755619.0,105.5642,105.9676,105.5275,105.5825,755619.0
2021-11-09 09:30:00,114.65,115.57,114.13,114.96,518977.0,105.1332,105.9768,104.6563,105.4174,518977.0
2021-11-09 10:00:00,114.91,115.0,114.08,114.22,292842.0,105.3716,105.4541,104.6105,104.7389,292842.0
2021-11-09 10:30:00,114.23,114.56,114.03,114.36,253148.0,104.748,105.0506,104.5646,104.8672,253148.0
2021-11-09 11:00:00,114.38,114.66,114.1,114.23,209218.0,104.8856,105.1423,104.6288,104.748,209218.0
2021-11-09 11:30:00,114.22,114.64,114.2,114.27,169594.0,104.7389,105.124,104.7205,104.7847,169594.0
2021-11-09 12:00:00,114.27,114.54,114.22,114.28,185765.0,104.7847,105.0323,104.7389,104.7939,185765.0
2021-11-09 12:30:00,114.27,114.57,114.21,114.53,163473.0,104.7847,105.0598,104.7297,105.0231,163473.0
2021-11-09 13:00:00,114.53,114.54,114.17,114.17,188411.0,105.0231,105.0323,104.693,104.693,188411.0
2021-11-09 13:30:00,114.17,114.28,113.71,114.1,376777.0,104.693,104.7939,104.2712,104.6288,376777.0
2021-11-09 14:00:00,114.11,114.29,114.01,114.02,262887.0,104.638,104.8031,104.5463,104.5555,262887.0
2021-11-09 14:30:00,114.03,114.08,113.37,114.06,340555.0,104.5646,104.6105,103.9594,104.5921,340555.0
2021-11-09 15:00:00,114.06,114.15,113.86,114.0,230112.0,104.5921,104.6747,104.4088,104.5371,230112.0
2021-11-09 15:30:00,113.99,114.17,113.84,114.14,645255.0,104.528,104.693,104.3904,104.6655,645255.0
2021-11-10 09:30:00,112.91,114.3,112.6,114.15,510996.0,103.9856,105.2657,103.7001,105.1276,510996.0
2021-11-10 10:00:00,114.19,114.33,113.61,113.81,255830.0,105.1644,105.2933,104.6303,104.8144,255830.0
2021-11-10 10:30:00,113.79,114.01,113.7,113.92,233287.0,104.796,104.9986,104.7131,104.9158,233287.0
2021-11-10 11:00:00,113.95,114.07,113.7,113.7,207918.0,104.9434,105.0539,104.7131,104.7131,207918.0
2021-11-10 11:30:00,113.7,114.29,113.7,114.17,181727.0,104.7131,105.2565,104.7131,105.146,181727.0
2021-11-10 12:00:00,114.17,114.46,114.16,114.2,278458.0,105.146,105.4131,105.1368,105.1736,278458.0
2021-11-10 12:30:00,114.19,114.29,114.13,114.23,214050.0,105.1644,105.2565,105.1092,105.2013,214050.0
2021-11-10 13:00:00,114.23,114.24,113.88,114.04,227460.0,105.2013,105.2105,104.8789,105.0263,227460.0
2021-11-10 13:30:00,114.03,114.05,113.45,113.72,446869.0,105.0171,105.0355,104.4829,104.7316,446869.0
2021-11-10 14:00:00,113.71,113.88,113.55,113.61,173967.0,104.7224,104.8789,104.575,104.6303,173967.0
2021-11-10 14:30:00,113.64,113.72,113.41,113.54,274800.0,104.6579,104.7316,104.4461,104.5658,274800.0
2021-11-10 15:00:00,113.55,113.78,113.36,113.37,224140.0,104.575,104.7868,104.4,104.4092,224140.0
2021-11-10 15:30:00,113.36,113.51,113.18,113.21,601149.0,104.4,104.5382,104.2342,104.2619,601149.0
2021-11-11 09:30:00,113.16,113.25,111.97,112.39,536792.0,104.2158,104.2987,103.1199,103.5067,536792.0
2021-11-11 10:00:00,112.39,112.39,111.61,111.81,306623.0,103.5067,103.5067,102.7883,102.9725,306623.0
2021-11-11 10:30:00,111.78,111.97,111.56,111.73,413307.0,102.9449,103.1199,102.7423,102.8989,413307.0
2021-11-11 11:00:00,111.73,111.86,111.46,111.68,378604.0,102.8989,103.0186,102.6502,102.8528,378604.0
2021-11-11 11:30:00,111.69,111.99,111.59,111.7,264438.0,102.862,103.1383,102.7699,102.8712,264438.0
2021-11-11 12:00:00,111.71,111.86,111.33,111.51,276353.0,102.8804,103.0186,102.5305,102.6962,276353.0
2021-11-11 12:30:00,111.5,111.57,110.92,110.93,293676.0,102.687,102.7515,102.1529,102.1621,293676.0
2021-11-11 13:00:00,110.94,111.02,110.53,110.78,293147.0,102.1713,102.245,101.7937,102.0239,293147.0
2021-11-11 13:30:00,110.78,110.78,110.6,110.65,245526.0,102.0239,102.0239,101.8582,101.9042,245526.0
2021-11-11 14:00:00,110.65,110.8,110.55,110.62,339680.0,101.9042,102.0424,101.8121,101.8766,339680.0
2021-11-11 14:30:00,110.62,111.55,110.61,111.46,441404.0,101.8766,102.7331,101.8674,102.6502,441404.0
2021-11-11 15:00:00,111.45,111.64,111.25,111.55,280549.0,102.641,102.816,102.4568,102.7331,280549.0
2021-11-11 15:30:00,111.55,111.59,111.26,111.44,608838.0,102.7331,102.7699,102.466,102.6318,608838.0
2021-11-12 09:30:00,111.72,112.24,111.22,111.24,432072.0,102.8896,103.3685,102.4292,102.4476,432072.0
2021-11-12 10:00:00,111.24,111.5,111.09,111.15,247517.0,102.4476,102.687,102.3094,102.3647,247517.0
2021-11-12 10:30:00,111.15,111.42,111.11,111.39,249276.0,102.3647,102.6134,102.3279,102.5857,249276.0
2021-11-12 11:00:00,111.41,111.73,111.33,111.68,671583.0,102.6041,102.8989,102.5305,102.8528,671583.0
2021-11-12 11:30:00,111.68,111.69,111.43,111.43,494471.0,102.8528,102.862,102.6226,102.6226,494471.0
2021-11-12 12:00:00,111.44,111.62,111.36,111.61,364218.0,102.6318,102.7975,102.5581,102.7883,364218.0
2021-11-12 12:30:00,111.61,111.85,111.46,111.47,278698.0,102.7883,103.0094,102.6502,102.6594,278698.0
2021-11-12 13:00:00,111.48,111.56,111.37,111.44,159818.0,102.6686,102.7423,102.5673,102.6318,159818.0
2021-11-12 13:30:00,111.44,111.73,111.33,111.71,371920.0,102.6318,102.8989,102.5305,102.8804,371920.0
2021-11-12 14:00:00,111.73,111.84,111.61,111.61,287517.0,102.8989,103.0002,102.7883,102.7883,287517.0
2021-11-12 14:30:00,111.62,111.88,111.49,111.83,209191.0,102.7975,103.037,102.6778,102.9909,209191.0
2021-11-12 15:00:00,111.83,111.91,111.77,111.85,184571.0,102.9909,103.0646,102.9357,103.0094,184571.0
2021-11-12 15:30:00,111.84,112.02,111.5,111.72,609376.0,103.0002,103.1659,102.687,102.8896,609376.0
2021-11-15 09:30:00,112.13,113.65,111.94,113.3,669395.0,103.2672,104.6671,103.0923,104.3448,669395.0
2021-11-15 10:00:00,113.28,113.48,113.02,113.15,296461.0,104.3263,104.5105,104.0869,104.2066,296461.0
2021-11-15 10:30:00,113.1,113.17,112.83,113.01,346473.0,104.1606,104.225,103.9119,104.0777,346473.0
2021-11-15 11:00:00,113.0,113.24,112.79,112.82,242274.0,104.0685,104.2895,103.8751,103.9027,242274.0
2021-11-15 11:30:00,112.82,112.87,112.52,112.66,206680.0,103.9027,103.9487,103.6264,103.7553,206680.0
2021-11-15 12:00:00,112.67,112.75,112.36,112.46,292303.0,103.7646,103.8382,103.4791,103.5712,292303.0
2021-11-15 12:30:00,112.46,112.59,112.34,112.52,273082.0,103.5712,103.6909,103.4606,103.6264,273082.0
2021-11-15 13:00:00,112.51,112.58,112.35,112.45,251636.0,103.6172,103.6817,103.4698,103.5619,251636.0
2021-11-15 13:30:00,112.44,112.46,112.17,112.22,201109.0,103.5527,103.5712,103.3041,103.3501,201109.0
2021-11-15 14:00:00,112.21,112.24,112.01,112.23,158633.0,103.3409,103.3685,103.1567,103.3593,158633.0
2021-11-15 14:30:00,112.23,112.3,112.04,112.26,199157.0,103.3593,103.4238,103.1843,103.387,199157.0
2021-11-15 15:00:00,112.25,112.28,111.87,112.09,295743.0,103.3778,103.4054,103.0278,103.2304,295743.0
2021-11-15 15:30:00,112.08,112.11,111.58,111.88,644003.0,103.2212,103.2488,102.7607,103.037,644003.0
2021-11-16 09:30:00,112.28,112.6,111.87,111.97,785019.0,103.4054,103.7001,103.0278,103.1199,785019.0
2021-11-16 10:00:00,111.98,112.29,111.75,111.76,433578.0,103.1291,103.4146,102.9173,102.9265,433578.0
2021-11-16 10:30:00,111.77,112.03,111.5,111.81,305161.0,102.9357,103.1751,102.687,102.9725,305161.0
2021-11-16 11:00:00,111.81,112.62,111.8,112.21,494822.0,102.9725,103.7185,102.9633,103.3409,494822.0
2021-11-16 11:30:00,112.22,112.62,112.16,112.2,531893.0,103.3501,103.7185,103.2949,103.3317,531893.0
2021-11-16 12:00:00,112.19,112.87,112.13,112.69,331814.0,103.3225,103.9487,103.2672,103.783,331814.0
2021-11-16 12:30:00,112.67,112.91,112.62,112.68,146905.0,103.7646,103.9856,103.7185,103.7738,146905.0
2021-11-16 13:00:00,112.66,112.97,112.65,112.94,172465.0,103.7553,104.0408,103.7461,104.0132,172465.0
2021-11-16 13:30:00,112.93,113.11,112.78,112.89,299467.0,104.004,104.1698,103.8659,103.9672,299467.0
2021-11-16 14:00:00,112.88,112.95,112.63,112.69,170358.0,103.958,104.0224,103.7277,103.783,170358.0
2021-11-16 14:30:00,112.7,112.71,112.42,112.46,201165.0,103.7922,103.8014,103.5343,103.5712,201165.0
2021-11-16 15:00:00,112.46,112.55,112.28,112.37,282668.0,103.5712,103.654,103.4054,103.4883,282668.0
2021-11-16 15:30:00,112.36,112.65,112.17,112.21,821890.0,103.4791,103.7461,103.3041,103.3409,821890.0
2021-11-17 09:30:00,112.22,113.05,111.9,112.81,589149.0,103.3501,104.1145,103.0554,103.8935,589149.0
2021-11-17 10:00:00,112.83,113.0,112.18,112.23,330523.0,103.9119,104.0685,103.3133,103.3593,330523.0
2021-11-17 10:30:00,112.23,112.5,111.66,112.09,380163.0,103.3593,103.608,102.8344,103.2304,380163.0
2021-11-17 11:00:00,112.11,112.45,112.07,112.13,198182.0,103.2488,103.5619,103.212,103.2672,198182.0
2021-11-17 11:30:00,112.14,112.5,112.11,112.36,128665.0,103.2764,103.608,103.2488,103.4791,128665.0
2021-11-17 12:00:00,112.38,112.45,112.21,112.22,162041.0,103.4975,103.5619,103.3409,103.3501,162041.0
2021-11-17 12:30:00,112.23,112.41,112.14,112.41,134171.0,103.3593,103.5251,103.2764,103.5251,134171.0
2021-11-17 13:00:00,112.41,112.74,112.38,112.52,166670.0,103.5251,103.829,103.4975,103.6264,166670.0
2021-11-17 13:30:00,112.52,112.9,112.44,112.87,333617.0,103.6264,103.9764,103.5527,103.9487,333617.0
2021-11-17 14:00:00,112.84,112.92,112.56,112.64,157062.0,103.9211,103.9948,103.6632,103.7369,157062.0
2021-11-17 14:30:00,112.61,112.96,112.52,112.94,137535.0,103.7093,104.0316,103.6264,104.0132,137535.0
2021-11-17 15:00:00,112.93,112.95,112.75,112.87,194544.0,104.004,104.0224,103.8382,103.9487,194544.0
2021-11-17 15:30:00,112.88,113.11,112.48,112.52,698563.0,103.958,104.1698,103.5896,103.6264,698563.0
2021-11-18 09:30:00,112.25,113.23,111.34,111.54,620185.0,103.3778,104.2803,102.5397,102.7239,620185.0
2021-11-18 10:00:00,111.53,111.98,111.36,111.95,249371.0,102.7147,103.1291,102.5581,103.1015,249371.0
2021-11-18 10:30:00,111.97,112.64,111.97,112.29,285708.0,103.1199,103.7369,103.1199,103.4146,285708.0
2021-11-18 11:00:00,112.29,112.29,111.78,112.05,233228.0,103.4146,103.4146,102.9449,103.1936,233228.0
2021-11-18 11:30:00,112.04,112.1,111.84,112.08,229134.0,103.1843,103.2396,103.0002,103.2212,229134.0
2021-11-18 12:00:00,112.09,112.52,112.09,112.37,184483.0,103.2304,103.6264,103.2304,103.4883,184483.0
2021-11-18 12:30:00,112.36,112.36,111.97,112.14,177446.0,103.4791,103.4791,103.1199,103.2764,177446.0
2021-11-18 13:00:00,112.14,112.28,112.03,112.15,216530.0,103.2764,103.4054,103.1751,103.2857,216530.0
2021-11-18 13:30:00,112.15,112.72,112.12,112.71,185560.0,103.2857,103.8106,103.258,103.8014,185560.0
2021-11-18 14:00:00,112.73,112.73,112.47,112.68,189565.0,103.8198,103.8198,103.5804,103.7738,189565.0
2021-11-18 14:30:00,112.67,112.78,112.41,112.77,162900.0,103.7646,103.8659,103.5251,103.8567,162900.0
2021-11-18 15:00:00,112.79,112.79,112.56,112.73,213026.0,103.8751,103.8751,103.6632,103.8198,213026.0
2021-11-18 15:30:00,112.73,112.93,112.68,112.89,514442.0,103.8198,104.004,103.7738,103.9672,514442.0
2021-11-19 09:30:00,112.74,112.9,110.09,110.19,1078303.0,103.829,103.9764,101.3885,101.4806,1078303.0
2021-11-19 10:00:00,110.18,110.63,109.77,110.07,498439.0,101.4714,101.8858,101.0938,101.3701,498439.0
2021-11-19 10:30:00,110.06,110.73,109.97,110.41,278904.0,101.3608,101.9779,101.278,101.6832,278904.0
2021-11-19 11:00:00,110.44,110.8,110.34,110.65,193929.0,101.7108,102.0424,101.6187,101.9042,193929.0
2021-11-19 11:30:00,110.66,110.67,110.33,110.59,190604.0,101.9134,101.9226,101.6095,101.849,190604.0
2021-11-19 12:00:00,110.59,110.62,110.44,110.53,169536.0,101.849,101.8766,101.7108,101.7937,169536.0
2021-11-19 12:30:00,110.54,110.65,110.44,110.44,117563.0,101.8029,101.9042,101.7108,101.7108,117563.0
2021-11-19 13:00:00,110.45,110.46,110.12,110.15,178025.0,101.72,101.7292,101.4161,101.4437,178025.0
2021-11-19 13:30:00,110.17,110.32,110.04,110.3,217023.0,101.4622,101.6003,101.3424,101.5819,217023.0
2021-11-19 14:00:00,110.3,110.54,110.21,110.48,147384.0,101.5819,101.8029,101.499,101.7477,147384.0
2021-11-19 14:30:00,110.49,110.59,110.4,110.52,131715.0,101.7569,101.849,101.674,101.7845,131715.0
2021-11-19 15:00:00,110.52,110.63,110.41,110.58,228855.0,101.7845,101.8858,101.6832,101.8397,228855.0
2021-11-19 15:30:00,110.58,110.83,110.56,110.78,635668.0,101.8397,102.07,101.8213,102.0239,635668.0
2021-11-22 09:30:00,111.1,111.73,110.67,111.73,427227.0,102.3186,102.8989,101.9226,102.8989,427227.0
2021-11-22 10:00:00,111.74,112.04,111.61,112.04,306219.0,102.9081,103.1843,102.7883,103.1843,306219.0
2021-11-22 10:30:00,112.08,112.33,111.86,112.06,229422.0,103.2212,103.4514,103.0186,103.2028,229422.0
2021-11-22 11:00:00,112.04,112.58,111.96,112.47,277647.0,103.1843,103.6817,103.1107,103.5804,277647.0
2021-11-22 11:30:00,112.45,112.59,111.71,111.97,287334.0,103.5619,103.6909,102.8804,103.1199,287334.0
2021-11-22 12:00:00,111.92,112.04,111.52,111.69,162004.0,103.0738,103.1843,102.7055,102.862,162004.0
2021-11-22 12:30:00,111.69,111.78,111.45,111.52,189061.0,102.862,102.9449,102.641,102.7055,189061.0
2021-11-22 13:00:00,111.54,111.62,111.31,111.62,163477.0,102.7239,102.7975,102.512,102.7975,163477.0
2021-11-22 13:30:00,111.62,111.68,111.42,111.44,223465.0,102.7975,102.8528,102.6134,102.6318,223465.0
2021-11-22 14:00:00,111.43,111.72,111.41,111.51,171450.0,102.6226,102.8896,102.6041,102.6962,171450.0
2021-11-22 14:30:00,111.51,112.23,111.51,112.22,201042.0,102.6962,103.3593,102.6962,103.3501,201042.0
2021-11-22 15:00:00,112.22,112.36,112.14,112.26,229770.0,103.3501,103.4791,103.2764,103.387,229770.0
2021-11-22 15:30:00,112.26,112.27,111.39,111.42,667366.0,103.387,103.3962,102.5857,102.6134,667366.0
2021-11-23 09:30:00,112.0,113.62,111.78,113.52,688043.0,103.1475,104.6395,102.9449,104.5474,688043.0
2021-11-23 10:00:00,113.52,113.79,112.82,112.88,556997.0,104.5474,104.796,103.9027,103.958,556997.0
2021-11-23 10:30:00,112.87,113.69,112.84,113.66,332622.0,103.9487,104.7039,103.9211,104.6763,332622.0
2021-11-23 11:00:00,113.65,114.12,113.18,113.94,452710.0,104.6671,105.0999,104.2342,104.9342,452710.0
2021-11-23 11:30:00,113.94,113.99,113.24,113.41,331259.0,104.9342,104.9802,104.2895,104.4461,331259.0
2021-11-23 12:00:00,113.37,113.44,113.09,113.29,284121.0,104.4092,104.4737,104.1514,104.3355,284121.0
2021-11-23 12:30:00,113.29,113.58,112.47,112.51,608074.0,104.3355,104.6026,103.5804,103.6172,608074.0
2021-11-23 13:00:00,112.5,112.83,112.47,112.64,252263.0,103.608,103.9119,103.5804,103.7369,252263.0
2021-11-23 13:30:00,112.63,112.96,112.38,112.82,221511.0,103.7277,104.0316,103.4975,103.9027,221511.0
2021-11-23 14:00:00,112.82,113.09,112.79,112.98,180473.0,103.9027,104.1514,103.8751,104.0501,180473.0
2021-11-23 14:30:00,112.97,113.49,112.87,113.43,180155.0,104.0408,104.5197,103.9487,104.4645,180155.0
2021-11-23 15:00:00,113.43,113.52,113.22,113.25,200176.0,104.4645,104.5474,104.2711,104.2987,200176.0
2021-11-23 15:30:00,113.25,113.68,112.98,113.58,790840.0,104.2987,104.6947,104.0501,104.6026,790840.0
2021-11-24 09:30:00,113.41,114.24,113.08,113.93,485457.0,104.4461,105.2105,104.1421,104.925,485457.0
2021-11-24 10:00:00,113.93,114.17,113.49,113.94,255699.0,104.925,105.146,104.5197,104.9342,255699.0
2021-11-24 10:30:00,113.93,114.07,113.54,113.86,239815.0,104.925,105.0539,104.5658,104.8605,239815.0
2021-11-24 11:00:00,113.85,114.21,113.79,114.17,234923.0,104.8513,105.1828,104.796,105.146,234923.0
2021-11-24 11:30:00,114.17,114.26,113.92,113.97,155705.0,105.146,105.2289,104.9158,104.9618,155705.0
2021-11-24 12:00:00,113.96,114.23,113.93,114.07,132862.0,104.9526,105.2013,104.925,105.0539,132862.0
2021-11-24 12:30:00,114.08,114.18,113.98,114.07,170335.0,105.0631,105.1552,104.971,105.0539,170335.0
2021-11-24 13:00:00,114.08,114.18,114.02,114.03,131792.0,105.0631,105.1552,105.0079,105.0171,131792.0
2021-11-24 13:30:00,114.04,114.06,113.76,113.91,158809.0,105.0263,105.0447,104.7684,104.9065,158809.0
2021-11-24 14:00:00,113.9,114.05,113.68,113.84,142015.0,104.8973,105.0355,104.6947,104.8421,142015.0
2021-11-24 14:30:00,113.85,114.13,113.84,113.97,155747.0,104.8513,105.1092,104.8421,104.9618,155747.0
2021-11-24 15:00:00,113.98,114.13,113.81,113.98,224823.0,104.971,105.1092,104.8144,104.971,224823.0
2021-11-24 15:30:00,113.98,114.1,113.9,113.97,354006.0,104.971,105.0815,104.8973,104.9618,354006.0
2021-11-26 09:30:00,110.01,110.74,109.25,109.95,1033106.0,101.3148,101.9871,100.6149,101.2595,1033106.0
2021-11-26 10:00:00,109.92,110.18,109.71,110.08,535054.0,101.2319,101.4714,101.0385,101.3793,535054.0
2021-11-26 10:30:00,110.07,110.45,109.86,110.05,422452.0,101.3701,101.72,101.1767,101.3516,422452.0
2021-11-26 11:00:00,110.03,110.17,109.4,109.46,435838.0,101.3332,101.4622,100.753,100.8083,435838.0
2021-11-26 11:30:00,109.44,110.09,109.4,110.03,331713.0,100.7899,101.3885,100.753,101.3332,331713.0
2021-11-26 12:00:00,110.02,110.38,109.9,110.37,393820.0,101.324,101.6556,101.2135,101.6463,393820.0
2021-11-26 12:30:00,110.37,110.83,110.08,110.68,802032.0,101.6463,102.07,101.3793,101.9318,802032.0
2021-11-29 09:30:00,111.44,111.69,110.08,111.09,720985.0,102.6318,102.862,101.3793,102.3094,720985.0
2021-11-29 10:00:00,111.05,111.3,110.34,110.41,328587.0,102.2726,102.5028,101.6187,101.6832,328587.0
2021-11-29 10:30:00,110.38,110.68,109.62,110.64,557087.0,101.6556,101.9318,100.9556,101.895,557087.0
2021-11-29 11:00:00,110.63,110.83,110.15,110.52,312713.0,101.8858,102.07,101.4437,101.7845,312713.0
2021-11-29 11:30:00,110.53,111.08,110.52,110.94,234739.0,101.7937,102.3002,101.7845,102.1713,234739.0
2021-11-29 12:00:00,110.93,111.41,110.93,111.36,190525.0,102.1621,102.6041,102.1621,102.5581,190525.0
2021-11-29 12:30:00,111.37,111.52,111.3,111.37,170671.0,102.5673,102.7055,102.5028,102.5673,170671.0
2021-11-29 13:00:00,111.37,111.58,111.18,111.31,162024.0,102.5673,102.7607,102.3923,102.512,162024.0
2021-11-29 13:30:00,111.32,111.47,110.99,111.19,173006.0,102.5213,102.6594,102.2173,102.4015,173006.0
2021-11-29 14:00:00,111.2,111.48,111.09,111.39,134810.0,102.4107,102.6686,102.3094,102.5857,134810.0
2021-11-29 14:30:00,111.38,111.41,110.95,110.99,207904.0,102.5765,102.6041,102.1805,102.2173,207904.0
2021-11-29 15:00:00,111.01,111.05,110.74,110.94,223788.0,102.2358,102.2726,101.9871,102.1713,223788.0
2021-11-29 15:30:00,110.92,111.12,110.67,110.73,509256.0,102.1529,102.3371,101.9226,101.9779,509256.0
2021-11-30 09:30:00,109.55,111.09,109.29,110.68,522560.0,100.8912,102.3094,100.6517,101.9318,522560.0
2021-11-30 10:00:00,110.64,111.04,110.53,110.64,205736.0,101.895,102.2634,101.7937,101.895,205736.0
2021-11-30 10:30:00,110.62,111.07,109.96,110.01,228829.0,101.8766,102.291,101.2688,101.3148,228829.0
2021-11-30 11:00:00,110.01,110.69,109.88,110.53,240256.0,101.3148,101.9411,101.1951,101.7937,240256.0
2021-11-30 11:30:00,110.5,110.63,110.08,110.45,298293.0,101.7661,101.8858,101.3793,101.72,298293.0
2021-11-30 12:00:00,110.45,110.68,110.14,110.54,256515.0,101.72,101.9318,101.4345,101.8029,256515.0
2021-11-30 12:30:00,110.53,110.66,110.32,110.47,146002.0,101.7937,101.9134,101.6003,101.7384,146002.0
2021-11-30 13:00:00,110.49,110.74,110.38,110.63,141588.0,101.7569,101.9871,101.6556,101.8858,141588.0
2021-11-30 13:30:00,110.64,110.94,110.61,110.92,164290.0,101.895,102.1713,101.8674,102.1529,164290.0
2021-11-30 14:00:00,110.92,110.94,110.29,110.38,267668.0,102.1529,102.1713,101.5727,101.6556,267668.0
2021-11-30 14:30:00,110.38,110.63,110.18,110.21,164386.0,101.6556,101.8858,101.4714,101.499,164386.0
2021-11-30 15:00:00,110.21,110.56,110.19,110.47,233558.0,101.499,101.8213,101.4806,101.7384,233558.0
2021-11-30 15:30:00,110.48,110.68,109.05,109.52,1249577.0,101.7477,101.9318,100.4307,100.8635,1249577.0
2021-12-01 09:30:00,110.91,112.78,110.55,112.53,768687.0,102.1437,103.8659,101.8121,103.6356,768687.0
2021-12-01 10:00:00,112.59,113.35,112.41,112.9,346121.0,103.6909,104.3908,103.5251,103.9764,346121.0
2021-12-01 10:30:00,112.92,112.92,112.13,112.69,330313.0,103.9948,103.9948,103.2672,103.783,330313.0
2021-12-01 11:00:00,112.69,113.2,112.69,113.02,253868.0,103.783,104.2527,103.783,104.0869,253868.0
2021-12-01 11:30:00,113.03,113.08,112.16,112.31,317941.0,104.0961,104.1421,103.2949,103.433,317941.0
2021-12-01 12:00:00,112.3,112.35,111.8,111.83,341388.0,103.4238,103.4698,102.9633,102.9909,341388.0
2021-12-01 12:30:00,111.8,111.89,111.14,111.19,227039.0,102.9633,103.0462,102.3555,102.4015,227039.0
2021-12-01 13:00:00,111.2,111.38,110.91,111.31,195635.0,102.4107,102.5765,102.1437,102.512,195635.0
2021-12-01 13:30:00,111.31,111.37,110.64,111.11,242184.0,102.512,102.5673,101.895,102.3279,242184.0
2021-12-01 14:00:00,111.09,111.17,110.52,110.7,259799.0,102.3094,102.3831,101.7845,101.9503,259799.0
2021-12-01 14:30:00,110.69,110.97,110.51,110.57,210425.0,101.9411,102.1989,101.7753,101.8305,210425.0
2021-12-01 15:00:00,110.59,110.64,109.16,109.18,532425.0,101.849,101.895,100.532,100.5504,532425.0
2021-12-01 15:30:00,109.18,109.83,108.55,108.64,848897.0,100.5504,101.149,99.9702,100.0531,848897.0
2021-12-02 09:30:00,109.23,110.97,109.17,110.88,657323.0,100.5965,102.1989,100.5412,102.116,657323.0
2021-12-02 10:00:00,110.9,111.08,110.43,110.91,543427.0,102.1345,102.3002,101.7016,102.1437,543427.0
2021-12-02 10:30:00,110.86,111.0,109.98,110.95,324632.0,102.0976,102.2266,101.2872,102.1805,324632.0
2021-12-02 11:00:00,110.94,111.51,110.74,111.35,315677.0,102.1713,102.6962,101.9871,102.5489,315677.0
2021-12-02 11:30:00,111.33,111.47,110.74,111.18,257478.0,102.5305,102.6594,101.9871,102.3923,257478.0
2021-12-02 12:00:00,111.17,111.65,111.08,111.65,371070.0,102.3831,102.8252,102.3002,102.8252,371070.0
2021-12-02 12:30:00,111.69,111.71,111.29,111.51,249099.0,102.862,102.8804,102.4936,102.6962,249099.0
2021-12-02 13:00:00,111.5,111.75,111.17,111.23,224126.0,102.687,102.9173,102.3831,102.4384,224126.0
2021-12-02 13:30:00,111.23,111.94,111.09,111.94,175563.0,102.4384,103.0923,102.3094,103.0923,175563.0
2021-12-02 14:00:00,111.93,112.02,111.72,111.89,249569.0,103.083,103.1659,102.8896,103.0462,249569.0
2021-12-02 14:30:00,111.88,111.96,111.57,111.68,214608.0,103.037,103.1107,102.7515,102.8528,214608.0
2021-12-02 15:00:00,111.7,111.86,111.55,111.72,246643.0,102.8712,103.0186,102.7331,102.8896,246643.0
2021-12-02 15:30:00,111.73,112.08,111.16,111.43,920319.0,102.8989,103.2212,102.3739,102.6226,920319.0
2021-12-03 09:30:00,112.11,112.85,111.67,111.91,588759.0,103.2488,103.9303,102.8436,103.0646,588759.0
2021-12-03 10:00:00,111.93,112.17,111.42,111.79,344363.0,103.083,103.3041,102.6134,102.9541,344363.0
2021-12-03 10:30:00,111.76,111.76,111.24,111.35,295050.0,102.9265,102.9265,102.4476,102.5489,295050.0
2021-12-03 11:00:00,111.35,111.87,111.25,111.86,310963.0,102.5489,103.0278,102.4568,103.0186,310963.0
2021-12-03 11:30:00,111.84,112.1,111.26,111.29,265333.0,103.0002,103.2396,102.466,102.4936,265333.0
2021-12-03 12:00:00,111.31,111.62,111.08,111.46,274387.0,102.512,102.7975,102.3002,102.6502,274387.0
2021-12-03 12:30:00,111.42,111.53,111.0,111.18,288098.0,102.6134,102.7147,102.2266,102.3923,288098.0
2021-12-03 13:00:00,111.18,111.41,111.06,111.06,208692.0,102.3923,102.6041,102.2818,102.2818,208692.0
2021-12-03 13:30:00,111.03,111.09,110.52,110.53,218918.0,102.2542,102.3094,101.7845,101.7937,218918.0
2021-12-03 14:00:00,110.53,110.66,110.08,110.5,296089.0,101.7937,101.9134,101.3793,101.7661,296089.0
2021-12-03 14:30:00,110.5,110.53,110.2,110.33,271464.0,101.7661,101.7937,101.4898,101.6095,271464.0
2021-12-03 15:00:00,110.32,110.98,110.14,110.8,350841.0,101.6003,102.2081,101.4345,102.0424,350841.0
2021-12-03 15:30:00,110.81,111.32,110.67,111.25,516699.0,102.0516,102.5213,101.9226,102.4568,516699.0
2021-12-06 09:30:00,112.19,113.13,111.71,113.03,765085.0,103.3225,104.1882,102.8804,104.0961,765085.0
2021-12-06 10:00:00,113.02,113.55,112.76,113.54,538090.0,104.0869,104.575,103.8474,104.5658,538090.0
2021-12-06 10:30:00,113.55,113.77,113.13,113.53,356961.0,104.575,104.7776,104.1882,104.5566,356961.0
2021-12-06 11:00:00,113.53,113.87,113.38,113.78,507304.0,104.5566,104.8697,104.4184,104.7868,507304.0
2021-12-06 11:30:00,113.8,114.07,113.49,113.57,343697.0,104.8052,105.0539,104.5197,104.5934,343697.0
2021-12-06 12:00:00,113.57,113.81,113.47,113.71,209034.0,104.5934,104.8144,104.5013,104.7224,209034.0
2021-12-06 12:30:00,113.71,114.12,113.65,114.06,235542.0,104.7224,105.0999,104.6671,105.0447,235542.0
2021-12-06 13:00:00,114.06,114.13,113.75,113.93,187726.0,105.0447,105.1092,104.7592,104.925,187726.0
2021-12-06 13:30:00,113.97,114.03,113.83,113.98,212075.0,104.9618,105.0171,104.8329,104.971,212075.0
2021-12-06 14:00:00,113.99,114.17,113.82,114.08,186584.0,104.9802,105.146,104.8237,105.0631,186584.0
2021-12-06 14:30:00,114.09,114.15,113.51,113.55,231324.0,105.0723,105.1276,104.5382,104.575,231324.0
2021-12-06 15:00:00,113.55,113.76,113.51,113.62,269938.0,104.575,104.7684,104.5382,104.6395,269938.0
2021-12-06 15:30:00,113.62,113.73,113.23,113.36,689158.0,104.6395,104.7408,104.2803,104.4,689158.0
2021-12-07 09:30:00,114.93,116.33,114.79,116.29,1177022.0,105.8459,107.1353,105.717,107.0984,1177022.0
2021-12-07 10:00:00,116.33,116.92,116.07,116.67,531721.0,107.1353,107.6786,106.8958,107.4484,531721.0
2021-12-07 10:30:00,116.7,117.19,116.7,116.95,424713.0,107.476,107.9273,107.476,107.7063,424713.0
2021-12-07 11:00:00,116.97,117.12,116.72,116.94,296302.0,107.7247,107.8628,107.4944,107.6971,296302.0
2021-12-07 11:30:00,116.95,116.98,116.63,116.76,196744.0,107.7063,107.7339,107.4116,107.5313,196744.0
2021-12-07 12:00:00,116.76,116.95,116.67,116.77,196213.0,107.5313,107.7063,107.4484,107.5405,196213.0
2021-12-07 12:30:00,116.78,116.93,116.37,116.71,617184.0,107.5497,107.6878,107.1721,107.4852,617184.0
2021-12-07 13:00:00,116.71,116.78,116.38,116.53,195048.0,107.4852,107.5497,107.1813,107.3195,195048.0
2021-12-07 13:30:00,116.55,116.81,116.46,116.8,162863.0,107.3379,107.5773,107.255,107.5681,162863.0
2021-12-07 14:00:00,116.79,116.79,116.4,116.55,182091.0,107.5589,107.5589,107.1997,107.3379,182091.0
2021-12-07 14:30:00,116.56,116.56,116.18,116.34,187900.0,107.3471,107.3471,106.9971,107.1445,187900.0
2021-12-07 15:00:00,116.34,116.54,116.2,116.29,239934.0,107.1445,107.3287,107.0155,107.0984,239934.0
2021-12-07 15:30:00,116.29,116.33,115.94,116.27,811760.0,107.0984,107.1353,106.7761,107.08,811760.0
2021-12-08 09:30:00,115.71,116.33,115.15,116.2,800636.0,106.5643,107.1353,106.0485,107.0155,800636.0
2021-12-08 10:00:00,116.19,116.65,115.94,115.96,469490.0,107.0063,107.43,106.7761,106.7945,469490.0
2021-12-08 10:30:00,116.01,116.18,115.63,115.82,255887.0,106.8406,106.9971,106.4906,106.6656,255887.0
2021-12-08 11:00:00,115.84,116.1,115.75,116.08,204138.0,106.684,106.9234,106.6011,106.905,204138.0
2021-12-08 11:30:00,116.07,116.14,115.39,115.46,149349.0,106.8958,106.9603,106.2696,106.334,149349.0
2021-12-08 12:00:00,115.46,115.88,115.37,115.87,208381.0,106.334,106.7208,106.2511,106.7116,208381.0
2021-12-08 12:30:00,115.86,116.06,115.77,115.78,155649.0,106.7024,106.8866,106.6195,106.6287,155649.0
2021-12-08 13:00:00,115.79,116.16,115.7,116.16,129734.0,106.6379,106.9787,106.5551,106.9787,129734.0
2021-12-08 13:30:00,116.16,116.21,116.06,116.08,196724.0,106.9787,107.0248,106.8866,106.905,196724.0
2021-12-08 14:00:00,116.08,116.33,115.99,116.33,160454.0,106.905,107.1353,106.8221,107.1353,160454.0
2021-12-08 14:30:00,116.33,116.51,116.2,116.47,182004.0,107.1353,107.301,107.0155,107.2642,182004.0
2021-12-08 15:00:00,116.46,116.63,116.39,116.53,262075.0,107.255,107.4116,107.1905,107.3195,262075.0
2021-12-08 15:30:00,116.52,116.52,116.23,116.25,569184.0,107.3102,107.3102,107.0432,107.0616,569184.0
2021-12-09 09:30:00,115.81,116.41,115.24,115.7,541105.0,106.6564,107.2089,106.1314,106.5551,541105.0
2021-12-09 10:00:00,115.71,116.04,115.58,115.65,264232.0,106.5643,106.8682,106.4445,106.509,264232.0
2021-12-09 10:30:00,115.67,115.85,115.43,115.74,251343.0,106.5274,106.6932,106.3064,106.5919,251343.0
2021-12-09 11:00:00,115.75,115.81,115.37,115.67,215956.0,106.6011,106.6564,106.2511,106.5274,215956.0
2021-12-09 11:30:00,115.65,115.86,115.5,115.73,120743.0,106.509,106.7024,106.3709,106.5827,120743.0
2021-12-09 12:00:00,115.73,115.85,115.59,115.73,110704.0,106.5827,106.6932,106.4538,106.5827,110704.0
2021-12-09 12:30:00,115.73,116.19,115.65,116.05,134453.0,106.5827,107.0063,106.509,106.8774,134453.0
2021-12-09 13:00:00,116.05,116.24,115.96,116.16,125471.0,106.8774,107.0524,106.7945,106.9787,125471.0
2021-12-09 13:30:00,116.13,116.35,115.68,115.8,561184.0,106.9511,107.1537,106.5366,106.6472,561184.0
2021-12-09 14:00:00,115.8,116.29,115.74,116.02,270134.0,106.6472,107.0984,106.5919,106.8498,270134.0
2021-12-09 14:30:00,116.0,116.02,115.78,115.87,175508.0,106.8314,106.8498,106.6287,106.7116,175508.0
2021-12-09 15:00:00,115.86,116.0,115.7,115.83,221652.0,106.7024,106.8314,106.5551,106.6748,221652.0
2021-12-09 15:30:00,115.83,115.9,115.25,115.35,653803.0,106.6748,106.7393,106.1406,106.2327,653803.0
2021-12-10 09:30:00,115.89,116.8,115.78,116.36,453096.0,106.73,107.5681,106.6287,107.1629,453096.0
2021-12-10 10:00:00,116.35,116.58,116.15,116.51,249589.0,107.1537,107.3655,106.9695,107.301,249589.0
2021-12-10 10:30:00,116.52,116.53,116.02,116.27,294422.0,107.3102,107.3195,106.8498,107.08,294422.0
2021-12-10 11:00:00,116.28,116.42,116.18,116.41,262150.0,107.0892,107.2182,106.9971,107.2089,262150.0
2021-12-10 11:30:00,116.42,116.71,116.31,116.69,244746.0,107.2182,107.4852,107.1168,107.4668,244746.0
2021-12-10 12:00:00,116.7,116.87,116.56,116.61,193873.0,107.476,107.6326,107.3471,107.3931,193873.0
2021-12-10 12:30:00,116.59,116.9,116.42,116.82,209394.0,107.3747,107.6602,107.2182,107.5865,209394.0
2021-12-10 13:00:00,116.84,117.05,116.81,116.92,259861.0,107.605,107.7984,107.5773,107.6786,259861.0
2021-12-10 13:30:00,116.91,117.04,116.77,116.95,285136.0,107.6694,107.7891,107.5405,107.7063,285136.0
2021-12-10 14:00:00,116.96,117.09,116.87,117.03,210446.0,107.7155,107.8352,107.6326,107.7799,210446.0
2021-12-10 14:30:00,117.02,117.05,116.53,116.58,198170.0,107.7707,107.7984,107.3195,107.3655,198170.0
2021-12-10 15:00:00,116.57,116.86,116.46,116.8,246840.0,107.3563,107.6234,107.255,107.5681,246840.0
2021-12-10 15:30:00,116.79,116.9,116.61,116.73,553138.0,107.5589,107.6602,107.3931,107.5037,553138.0
2021-12-13 09:30:00,116.0,116.83,115.69,115.73,776287.0,106.8314,107.5957,106.5459,106.5827,776287.0
2021-12-13 10:00:00,115.73,116.18,115.47,115.66,337516.0,106.5827,106.9971,106.3432,106.5182,337516.0
2021-12-13 10:30:00,115.66,115.84,115.48,115.72,261915.0,106.5182,106.684,106.3525,106.5735,261915.0
2021-12-13 11:00:00,115.7,115.75,115.22,115.43,212536.0,106.5551,106.6011,106.113,106.3064,212536.0
2021-12-13 11:30:00,115.39,115.67,115.38,115.64,211736.0,106.2696,106.5274,106.2604,106.4998,211736.0
2021-12-13 12:00:00,115.63,115.87,115.41,115.85,168150.0,106.4906,106.7116,106.288,106.6932,168150.0
2021-12-13 12:30:00,115.86,115.86,115.52,115.61,125040.0,106.7024,106.7024,106.3893,106.4722,125040.0
2021-12-13 13:00:00,115.6,115.78,115.5,115.76,106209.0,106.463,106.6287,106.3709,106.6103,106209.0
2021-12-13 13:30:00,115.77,115.92,115.62,115.86,137083.0,106.6195,106.7577,106.4814,106.7024,137083.0
2021-12-13 14:00:00,115.84,116.12,115.74,116.0,207002.0,106.684,106.9419,106.5919,106.8314,207002.0
2021-12-13 14:30:00,116.0,116.29,115.98,116.23,184572.0,106.8314,107.0984,106.8129,107.0432,184572.0
2021-12-13 15:00:00,116.24,116.35,116.13,116.23,261752.0,107.0524,107.1537,106.9511,107.0432,261752.0
2021-12-13 15:30:00,116.23,116.38,115.44,115.59,716813.0,107.0432,107.1813,106.3156,106.4538,716813.0
2021-12-14 09:30:00,114.57,115.3,114.39,115.05,784285.0,105.5144,106.1867,105.3486,105.9564,784285.0
2021-12-14 10:00:00,115.07,115.1,114.59,114.78,329068.0,105.9749,106.0025,105.5328,105.7078,329068.0
2021-12-14 10:30:00,114.76,114.79,114.31,114.44,310992.0,105.6894,105.717,105.2749,105.3947,310992.0
2021-12-14 11:00:00,114.44,114.79,114.27,114.74,297326.0,105.3947,105.717,105.2381,105.6709,297326.0
2021-12-14 11:30:00,114.73,114.79,114.45,114.54,177003.0,105.6617,105.717,105.4039,105.4867,177003.0
2021-12-14 12:00:00,114.54,114.67,114.37,114.58,121593.0,105.4867,105.6065,105.3302,105.5236,121593.0
2021-12-14 12:30:00,114.54,114.59,114.03,114.22,264890.0,105.4867,105.5328,105.0171,105.192,264890.0
2021-12-14 13:00:00,114.21,114.56,114.2,114.44,167854.0,105.1828,105.5052,105.1736,105.3947,167854.0
2021-12-14 13:30:00,114.46,114.49,114.27,114.38,138353.0,105.4131,105.4407,105.2381,105.3394,138353.0
2021-12-14 14:00:00,114.38,114.76,114.27,114.67,199311.0,105.3394,105.6894,105.2381,105.6065,199311.0
2021-12-14 14:30:00,114.67,114.89,114.59,114.87,164533.0,105.6065,105.8091,105.5328,105.7907,164533.0
2021-12-14 15:00:00,114.86,115.16,114.86,115.01,278462.0,105.7815,106.0577,105.7815,105.9196,278462.0
2021-12-14 15:30:00,115.0,115.08,114.58,114.72,657432.0,105.9104,105.9841,105.5236,105.6525,657432.0
2021-12-15 09:30:00,114.92,115.2,114.22,114.28,506361.0,105.8367,106.0946,105.192,105.2473,506361.0
2021-12-15 10:00:00,114.24,114.24,113.28,113.55,380114.0,105.2105,105.2105,104.3263,104.575,380114.0
2021-12-15 10:30:00,113.56,113.69,113.19,113.57,318457.0,104.5842,104.7039,104.2435,104.5934,318457.0
2021-12-15 11:00:00,113.55,113.75,113.21,113.28,231994.0,104.575,104.7592,104.2619,104.3263,231994.0
2021-12-15 11:30:00,113.27,113.28,112.75,113.19,283262.0,104.3171,104.3263,103.8382,104.2435,283262.0
2021-12-15 12:00:00,113.21,113.42,113.05,113.42,194176.0,104.2619,104.4553,104.1145,104.4553,194176.0
2021-12-15 12:30:00,113.42,113.53,113.24,113.42,122231.0,104.4553,104.5566,104.2895,104.4553,122231.0
2021-12-15 13:00:00,113.43,113.47,113.2,113.29,174502.0,104.4645,104.5013,104.2527,104.3355,174502.0
2021-12-15 13:30:00,113.29,113.47,113.17,113.34,146063.0,104.3355,104.5013,104.225,104.3816,146063.0
2021-12-15 14:00:00,113.32,114.35,112.9,113.77,341016.0,104.3632,105.3118,103.9764,104.7776,341016.0
2021-12-15 14:30:00,113.76,114.14,113.62,113.77,234445.0,104.7684,105.1184,104.6395,104.7776,234445.0
2021-12-15 15:00:00,113.79,115.06,113.78,115.01,272621.0,104.796,105.9656,104.7868,105.9196,272621.0
2021-12-15 15:30:00,115.0,115.09,114.47,114.67,642255.0,105.9104,105.9933,105.4223,105.6065,642255.0
2021-12-16 09:30:00,115.09,115.4,114.21,114.33,674606.0,105.9933,106.2788,105.1828,105.2933,674606.0
2021-12-16 10:00:00,114.33,114.53,113.81,113.92,403132.0,105.2933,105.4775,104.8144,104.9158,403132.0
2021-12-16 10:30:00,113.93,114.18,113.82,114.05,459781.0,104.925,105.1552,104.8237,105.0355,459781.0
2021-12-16 11:00:00,114.07,114.36,113.73,114.19,364167.0,105.0539,105.321,104.7408,105.1644,364167.0
2021-12-16 11:30:00,114.2,114.22,113.72,113.83,269146.0,105.1736,105.192,104.7316,104.8329,269146.0
2021-12-16 12:00:00,113.81,114.18,113.81,114.07,203951.0,104.8144,105.1552,104.8144,105.0539,203951.0
2021-12-16 12:30:00,114.02,114.11,113.75,113.94,229024.0,105.0079,105.0907,104.7592,104.9342,229024.0
2021-12-16 13:00:00,113.93,114.17,113.74,114.17,222204.0,104.925,105.146,104.75,105.146,222204.0
2021-12-16 13:30:00,114.17,114.18,113.94,114.01,191927.0,105.146,105.1552,104.9342,104.9986,191927.0
2021-12-16 14:00:00,114.02,114.1,113.61,113.62,229609.0,105.0079,105.0815,104.6303,104.6395,229609.0
2021-12-16 14:30:00,113.62,113.81,113.22,113.55,236451.0,104.6395,104.8144,104.2711,104.575,236451.0
2021-12-16 15:00:00,113.53,114.0,113.33,113.88,256284.0,104.5566,104.9894,104.3724,104.8789,256284.0
2021-12-16 15:30:00,113.88,114.13,113.47,113.57,837686.0,104.8789,105.1092,104.5013,104.5934,837686.0
2021-12-17 09:30:00,111.37,111.8,109.06,109.23,2167163.0,102.5673,102.9633,100.4399,100.5965,2167163.0
2021-12-17 10:00:00,109.21,109.84,108.22,108.25,742414.0,100.578,101.1582,99.6663,99.6939,742414.0
2021-12-17 10:30:00,108.24,109.52,108.23,109.28,688423.0,99.6847,100.8635,99.6755,100.6425,688423.0
2021-12-17 11:00:00,109.26,109.9,109.24,109.61,394898.0,100.6241,101.2135,100.6057,100.9464,394898.0
2021-12-17 11:30:00,109.59,109.68,109.08,109.22,223556.0,100.928,101.0109,100.4583,100.5872,223556.0
2021-12-17 12:00:00,109.21,109.21,108.48,108.58,303190.0,100.578,100.578,99.9057,99.9978,303190.0
2021-12-17 12:30:00,108.55,108.98,108.42,108.63,273532.0,99.9702,100.3662,99.8505,100.0439,273532.0
2021-12-17 13:00:00,108.61,108.81,108.5,108.67,247545.0,100.0255,100.2096,99.9242,100.0807,247545.0
2021-12-17 13:30:00,108.67,108.99,108.4,108.94,254500.0,100.0807,100.3754,99.8321,100.3294,254500.0
2021-12-17 14:00:00,108.95,109.31,108.88,108.93,291499.0,100.3386,100.6701,100.2741,100.3202,291499.0
2021-12-17 14:30:00,108.92,109.24,108.84,109.13,223687.0,100.311,100.6057,100.2373,100.5044,223687.0
2021-12-17 15:00:00,109.12,109.33,108.67,108.8,366685.0,100.4951,100.6885,100.0807,100.2004,366685.0
2021-12-17 15:30:00,108.82,109.05,108.42,108.66,1425350.0,100.2189,100.4307,99.8505,100.0715,1425350.0
2021-12-20 09:30:00,107.07,107.78,106.92,107.33,648258.0,98.6072,99.2611,98.469,98.8466,648258.0
2021-12-20 10:00:00,107.33,107.98,107.18,107.42,320497.0,98.8466,99.4453,98.7085,98.9295,320497.0
2021-12-20 10:30:00,107.42,107.44,106.68,107.09,242186.0,98.9295,98.9479,98.248,98.6256,242186.0
2021-12-20 11:00:00,107.07,107.11,106.61,106.77,246919.0,98.6072,98.644,98.1835,98.3309,246919.0
2021-12-20 11:30:00,106.77,107.27,106.65,107.16,210641.0,98.3309,98.7914,98.2204,98.6901,210641.0
2021-12-20 12:00:00,107.16,107.16,106.81,106.96,169865.0,98.6901,98.6901,98.3677,98.5059,169865.0
2021-12-20 12:30:00,106.95,107.05,106.77,106.93,146656.0,98.4967,98.5888,98.3309,98.4782,146656.0
2021-12-20 13:00:00,106.93,107.22,106.81,107.04,160675.0,98.4782,98.7453,98.3677,98.5795,160675.0
2021-12-20 13:30:00,107.03,107.65,106.93,107.59,191442.0,98.5703,99.1413,98.4782,99.0861,191442.0
2021-12-20 14:00:00,107.6,107.72,107.55,107.63,137394.0,99.0953,99.2058,99.0492,99.1229,137394.0
2021-12-20 14:30:00,107.62,108.02,107.45,107.77,233169.0,99.1137,99.4821,98.9571,99.2519,233169.0
2021-12-20 15:00:00,107.79,107.88,107.51,107.85,314344.0,99.2703,99.3532,99.0124,99.3255,314344.0
2021-12-20 15:30:00,107.82,108.12,107.52,108.1,568781.0,99.2979,99.5742,99.0216,99.5558,568781.0
2021-12-21 09:30:00,108.87,109.93,108.85,109.42,396070.0,100.2649,101.2411,100.2465,100.7714,396070.0
2021-12-21 10:00:00,109.4,110.12,109.19,109.72,261062.0,100.753,101.4161,100.5596,101.0477,261062.0
2021-12-21 10:30:00,109.73,109.9,109.45,109.69,183937.0,101.0569,101.2135,100.7991,101.0201,183937.0
2021-12-21 11:00:00,109.69,110.32,109.6,110.24,209470.0,101.0201,101.6003,100.9372,101.5266,209470.0
2021-12-21 11:30:00,110.23,110.71,110.2,110.3,180536.0,101.5174,101.9595,101.4898,101.5819,180536.0
2021-12-21 12:00:00,110.31,110.69,110.31,110.65,191976.0,101.5911,101.9411,101.5911,101.9042,191976.0
2021-12-21 12:30:00,110.68,110.85,110.61,110.83,139031.0,101.9318,102.0884,101.8674,102.07,139031.0
2021-12-21 13:00:00,110.82,110.83,110.59,110.76,149436.0,102.0608,102.07,101.849,102.0055,149436.0
2021-12-21 13:30:00,110.78,110.9,110.73,110.85,133386.0,102.0239,102.1345,101.9779,102.0884,133386.0
2021-12-21 14:00:00,110.85,110.85,110.58,110.68,129574.0,102.0884,102.0884,101.8397,101.9318,129574.0
2021-12-21 14:30:00,110.68,110.74,110.37,110.57,128764.0,101.9318,101.9871,101.6463,101.8305,128764.0
2021-12-21 15:00:00,110.57,110.63,110.39,110.45,161958.0,101.8305,101.8858,101.6648,101.72,161958.0
2021-12-21 15:30:00,110.45,110.61,110.03,110.39,556566.0,101.72,101.8674,101.3332,101.6648,556566.0
2021-12-22 09:30:00,110.2,111.25,110.0,111.2,264106.0,101.4898,102.4568,101.3056,102.4107,264106.0
2021-12-22 10:00:00,111.18,111.29,110.7,111.19,181612.0,102.3923,102.4936,101.9503,102.4015,181612.0
2021-12-22 10:30:00,111.16,111.64,111.14,111.45,166975.0,102.3739,102.816,102.3555,102.641,166975.0
2021-12-22 11:00:00,111.46,111.58,111.2,111.39,148809.0,102.6502,102.7607,102.4107,102.5857,148809.0
2021-12-22 11:30:00,111.38,111.53,111.3,111.48,119014.0,102.5765,102.7147,102.5028,102.6686,119014.0
2021-12-22 12:00:00,111.49,111.75,111.38,111.58,128134.0,102.6778,102.9173,102.5765,102.7607,128134.0
2021-12-22 12:30:00,111.59,111.79,111.52,111.74,94964.0,102.7699,102.9541,102.7055,102.9081,94964.0
2021-12-22 13:00:00,111.75,111.75,111.53,111.58,81610.0,102.9173,102.9173,102.7147,102.7607,81610.0
2021-12-22 13:30:00,111.58,111.71,111.39,111.58,96772.0,102.7607,102.8804,102.5857,102.7607,96772.0
2021-12-22 14:00:00,111.59,111.65,111.44,111.45,106022.0,102.7699,102.8252,102.6318,102.641,106022.0
2021-12-22 14:30:00,111.45,111.67,111.41,111.62,130810.0,102.641,102.8436,102.6041,102.7975,130810.0
2021-12-22 15:00:00,111.61,111.69,111.43,111.66,146342.0,102.7883,102.862,102.6226,102.8344,146342.0
2021-12-22 15:30:00,111.66,111.78,111.46,111.75,493700.0,102.8344,102.9449,102.6502,102.9173,493700.0
2021-12-23 09:30:00,112.05,112.76,111.99,112.44,295520.0,103.1936,103.8474,103.1383,103.5527,295520.0
2021-12-23 10:00:00,112.43,112.78,112.38,112.73,154111.0,103.5435,103.8659,103.4975,103.8198,154111.0
2021-12-23 10:30:00,112.73,112.75,112.27,112.42,140308.0,103.8198,103.8382,103.3962,103.5343,140308.0
2021-12-23 11:00:00,112.42,112.88,112.42,112.77,117942.0,103.5343,103.958,103.5343,103.8567,117942.0
2021-12-23 11:30:00,112.75,112.91,112.69,112.82,94938.0,103.8382,103.9856,103.783,103.9027,94938.0
2021-12-23 12:00:00,112.83,112.87,112.6,112.72,81332.0,103.9119,103.9487,103.7001,103.8106,81332.0
2021-12-23 12:30:00,112.72,112.79,112.41,112.42,120753.0,103.8106,103.8751,103.5251,103.5343,120753.0
2021-12-23 13:00:00,112.44,112.5,112.28,112.49,118304.0,103.5527,103.608,103.4054,103.5988,118304.0
2021-12-23 13:30:00,112.5,112.61,112.39,112.52,112906.0,103.608,103.7093,103.5067,103.6264,112906.0
2021-12-23 14:00:00,112.52,112.71,112.45,112.63,106802.0,103.6264,103.8014,103.5619,103.7277,106802.0
2021-12-23 14:30:00,112.63,112.63,112.5,112.56,95155.0,103.7277,103.7277,103.608,103.6632,95155.0
2021-12-23 15:00:00,112.55,112.56,112.42,112.47,125774.0,103.654,103.6632,103.5343,103.5804,125774.0
2021-12-23 15:30:00,112.47,112.7,112.36,112.38,293279.0,103.5804,103.7922,103.4791,103.4975,293279.0
2021-12-27 09:30:00,112.6,113.59,112.39,113.17,307990.0,103.7001,104.6118,103.5067,104.225,307990.0
2021-12-27 10:00:00,113.18,113.74,113.1,113.71,164297.0,104.2342,104.75,104.1606,104.7224,164297.0
2021-12-27 10:30:00,113.72,113.82,113.58,113.73,151792.0,104.7316,104.8237,104.6026,104.7408,151792.0
2021-12-27 11:00:00,113.73,113.93,113.67,113.91,111142.0,104.7408,104.925,104.6855,104.9065,111142.0
2021-12-27 11:30:00,113.91,114.03,113.85,113.88,114676.0,104.9065,105.0171,104.8513,104.8789,114676.0
2021-12-27 12:00:00,113.88,114.02,113.86,113.98,88553.0,104.8789,105.0079,104.8605,104.971,88553.0
2021-12-27 12:30:00,113.98,114.1,113.86,114.08,112293.0,104.971,105.0815,104.8605,105.0631,112293.0
2021-12-27 13:00:00,114.07,114.22,114.06,114.1,106721.0,105.0539,105.192,105.0447,105.0815,106721.0
2021-12-27 13:30:00,114.09,114.29,114.08,114.28,90189.0,105.0723,105.2565,105.0631,105.2473,90189.0
2021-12-27 14:00:00,114.25,114.35,114.19,114.35,95458.0,105.2197,105.3118,105.1644,105.3118,95458.0
2021-12-27 14:30:00,114.35,114.37,114.05,114.06,117710.0,105.3118,105.3302,105.0355,105.0447,117710.0
2021-12-27 15:00:00,114.06,114.11,113.82,114.04,168969.0,105.0447,105.0907,104.8237,105.0263,168969.0
2021-12-27 15:30:00,114.04,114.31,113.97,114.21,461465.0,105.0263,105.2749,104.9618,105.1828,461465.0
2021-12-28 09:30:00,113.84,115.36,113.81,115.25,355118.0,104.8421,106.2419,104.8144,106.1406,355118.0
2021-12-28 10:00:00,115.26,115.67,115.14,115.58,233528.0,106.1498,106.5274,106.0393,106.4445,233528.0
2021-12-28 10:30:00,115.58,116.29,115.58,115.92,266658.0,106.4445,107.0984,106.4445,106.7577,266658.0
2021-12-28 11:00:00,115.93,115.98,115.67,115.86,129787.0,106.7669,106.8129,106.5274,106.7024,129787.0
2021-12-28 11:30:00,115.87,116.17,115.63,116.13,155221.0,106.7116,106.9879,106.4906,106.9511,155221.0
2021-12-28 12:00:00,116.13,116.23,115.9,115.9,147119.0,106.9511,107.0432,106.7393,106.7393,147119.0
2021-12-28 12:30:00,115.9,115.94,115.64,115.87,111544.0,106.7393,106.7761,106.4998,106.7116,111544.0
2021-12-28 13:00:00,115.86,115.98,115.73,115.85,82814.0,106.7024,106.8129,106.5827,106.6932,82814.0
2021-12-28 13:30:00,115.85,115.88,115.74,115.86,87466.0,106.6932,106.7208,106.5919,106.7024,87466.0
2021-12-28 14:00:00,115.86,115.86,115.62,115.7,75672.0,106.7024,106.7024,106.4814,106.5551,75672.0
2021-12-28 14:30:00,115.7,115.79,115.5,115.6,102197.0,106.5551,106.6379,106.3709,106.463,102197.0
2021-12-28 15:00:00,115.6,115.61,115.41,115.6,190461.0,106.463,106.4722,106.288,106.463,190461.0
2021-12-28 15:30:00,115.61,115.84,115.41,115.58,499265.0,106.4722,106.684,106.288,106.4445,499265.0
2021-12-29 09:30:00,115.4,116.96,115.31,116.86,301246.0,106.2788,107.7155,106.1959,107.6234,301246.0
2021-12-29 10:00:00,116.88,116.93,116.54,116.63,237039.0,107.6418,107.6878,107.3287,107.4116,237039.0
2021-12-29 10:30:00,116.64,116.89,116.44,116.48,177127.0,107.4208,107.651,107.2366,107.2734,177127.0
2021-12-29 11:00:00,116.49,116.52,116.03,116.18,235402.0,107.2826,107.3102,106.859,106.9971,235402.0
2021-12-29 11:30:00,116.18,116.41,116.12,116.3,115574.0,106.9971,107.2089,106.9419,107.1076,115574.0
2021-12-29 12:00:00,116.29,116.34,116.14,116.24,134463.0,107.0984,107.1445,106.9603,107.0524,134463.0
2021-12-29 12:30:00,116.25,116.47,116.24,116.34,106646.0,107.0616,107.2642,107.0524,107.1445,106646.0
2021-12-29 13:00:00,116.35,116.4,116.03,116.1,171224.0,107.1537,107.1997,106.859,106.9234,171224.0
2021-12-29 13:30:00,116.11,116.31,116.1,116.26,156917.0,106.9327,107.1168,106.9234,107.0708,156917.0
2021-12-29 14:00:00,116.28,116.39,116.18,116.31,112905.0,107.0892,107.1905,106.9971,107.1168,112905.0
2021-12-29 14:30:00,116.32,116.34,116.16,116.28,152805.0,107.1261,107.1445,106.9787,107.0892,152805.0
2021-12-29 15:00:00,116.3,116.31,116.03,116.29,313656.0,107.1076,107.1168,106.859,107.0984,313656.0
2021-12-29 15:30:00,116.3,116.58,116.28,116.38,550857.0,107.1076,107.3655,107.0892,107.1813,550857.0
2021-12-30 09:30:00,116.46,117.34,116.25,116.36,379846.0,107.255,108.0654,107.0616,107.1629,379846.0
2021-12-30 10:00:00,116.38,116.66,116.15,116.5,235277.0,107.1813,107.4392,106.9695,107.2918,235277.0
2021-12-30 10:30:00,116.5,116.57,116.27,116.34,168139.0,107.2918,107.3563,107.08,107.1445,168139.0
2021-12-30 11:00:00,116.33,116.73,116.25,116.69,151957.0,107.1353,107.5037,107.0616,107.4668,151957.0
2021-12-30 11:30:00,116.68,116.71,116.49,116.56,149167.0,107.4576,107.4852,107.2826,107.3471,149167.0
2021-12-30 12:00:00,116.56,116.76,116.52,116.71,129517.0,107.3471,107.5313,107.3102,107.4852,129517.0
2021-12-30 12:30:00,116.72,116.78,116.57,116.71,175985.0,107.4944,107.5497,107.3563,107.4852,175985.0
2021-12-30 13:00:00,116.73,116.75,116.62,116.75,100392.0,107.5037,107.5221,107.4023,107.5221,100392.0
2021-12-30 13:30:00,116.74,116.95,116.74,116.87,108290.0,107.5129,107.7063,107.5129,107.6326,108290.0
2021-12-30 14:00:00,116.87,116.87,116.57,116.8,138796.0,107.6326,107.6326,107.3563,107.5681,138796.0
2021-12-30 14:30:00,116.79,116.86,116.65,116.68,112734.0,107.5589,107.6234,107.43,107.4576,112734.0
2021-12-30 15:00:00,116.69,116.78,116.61,116.71,119525.0,107.4668,107.5497,107.3931,107.4852,119525.0
2021-12-30 15:30:00,116.71,116.78,116.08,116.26,507184.0,107.4852,107.5497,106.905,107.0708,507184.0
2021-12-31 09:30:00,115.67,117.07,115.6,116.63,246024.0,106.5274,107.8168,106.463,107.4116,246024.0
2021-12-31 10:00:00,116.65,116.86,116.46,116.86,168514.0,107.43,107.6234,107.255,107.6234,168514.0
2021-12-31 10:30:00,116.86,116.9,116.4,116.76,111273.0,107.6234,107.6602,107.1997,107.5313,111273.0
2021-12-31 11:00:00,116.76,117.0,116.65,116.97,99116.0,107.5313,107.7523,107.43,107.7247,99116.0
2021-12-31 11:30:00,116.98,116.98,116.64,116.74,100268.0,107.7339,107.7339,107.4208,107.5129,100268.0
2021-12-31 12:00:00,116.71,116.87,116.66,116.79,113003.0,107.4852,107.6326,107.4392,107.5589,113003.0
2021-12-31 12:30:00,116.79,117.15,116.79,117.13,138307.0,107.5589,107.8905,107.5589,107.872,138307.0
2021-12-31 13:00:00,117.13,117.33,117.09,117.33,120151.0,107.872,108.0562,107.8352,108.0562,120151.0
2021-12-31 13:30:00,117.32,117.35,117.1,117.28,106657.0,108.047,108.0746,107.8444,108.0102,106657.0
2021-12-31 14:00:00,117.29,117.41,117.08,117.17,119825.0,108.0194,108.1299,107.826,107.9089,119825.0
2021-12-31 14:30:00,117.17,117.31,117.16,117.21,119713.0,107.9089,108.0378,107.8997,107.9457,119713.0
2021-12-31 15:00:00,117.22,117.48,117.2,117.42,165116.0,107.9549,108.1944,107.9365,108.1391,165116.0
2021-12-31 15:30:00,117.43,117.45,116.87,116.96,445961.0,108.1483,108.1667,107.6326,107.7155,445961.0
2022-01-03 09:30:00,116.47,117.8,116.19,116.34,526930.0,107.2642,108.4891,107.0063,107.1445,526930.0
2022-01-03 10:00:00,116.34,116.47,115.7,116.4,320960.0,107.1445,107.2642,106.5551,107.1997,320960.0
2022-01-03 10:30:00,116.42,116.48,116.02,116.31,223462.0,107.2182,107.2734,106.8498,107.1168,223462.0
2022-01-03 11:00:00,116.34,116.36,115.45,115.7,263500.0,107.1445,107.1629,106.3248,106.5551,263500.0
2022-01-03 11:30:00,115.68,115.83,115.37,115.47,134855.0,106.5366,106.6748,106.2511,106.3432,134855.0
2022-01-03 12:00:00,115.46,115.61,115.32,115.49,119720.0,106.334,106.4722,106.2051,106.3617,119720.0
2022-01-03 12:30:00,115.48,115.59,115.02,115.04,149191.0,106.3525,106.4538,105.9288,105.9472,149191.0
2022-01-03 13:00:00,115.04,115.33,114.78,115.33,187606.0,105.9472,106.2143,105.7078,106.2143,187606.0
2022-01-03 13:30:00,115.33,115.79,115.28,115.75,118029.0,106.2143,106.6379,106.1683,106.6011,118029.0
2022-01-03 14:00:00,115.74,116.07,115.7,116.04,120519.0,106.5919,106.8958,106.5551,106.8682,120519.0
2022-01-03 14:30:00,116.04,116.34,115.99,116.2,156251.0,106.8682,107.1445,106.8221,107.0155,156251.0
2022-01-03 15:00:00,116.19,116.42,116.15,116.42,144274.0,107.0063,107.2182,106.9695,107.2182,144274.0
2022-01-03 15:30:00,116.4,116.91,116.29,116.69,699262.0,107.1997,107.6694,107.0984,107.4668,699262.0
2022-01-04 09:30:00,116.88,117.05,116.38,116.55,366761.0,107.6418,107.7984,107.1813,107.3379,366761.0
2022-01-04 10:00:00,116.58,116.93,115.89,116.01,314529.0,107.3655,107.6878,106.73,106.8406,314529.0
2022-01-04 10:30:00,116.02,116.12,115.45,115.52,439153.0,106.8498,106.9419,106.3248,106.3893,439153.0
2022-01-04 11:00:00,115.54,116.01,115.48,115.83,420730.0,106.4077,106.8406,106.3525,106.6748,420730.0
2022-01-04 11:30:00,115.82,115.99,115.35,115.83,424332.0,106.6656,106.8221,106.2327,106.6748,424332.0
2022-01-04 12:00:00,115.81,115.92,115.64,115.64,226760.0,106.6564,106.7577,106.4998,106.4998,226760.0
2022-01-04 12:30:00,115.64,115.66,115.02,115.04,276746.0,106.4998,106.5182,105.9288,105.9472,276746.0
2022-01-04 13:00:00,115.03,115.15,114.75,114.85,282044.0,105.938,106.0485,105.6802,105.7722,282044.0
2022-01-04 13:30:00,114.86,114.86,114.24,114.25,334432.0,105.7815,105.7815,105.2105,105.2197,334432.0
2022-01-04 14:00:00,114.24,114.52,114.21,114.51,384709.0,105.2105,105.4683,105.1828,105.4591,384709.0
2022-01-04 14:30:00,114.51,114.7,114.41,114.51,290891.0,105.4591,105.6341,105.367,105.4591,290891.0
2022-01-04 15:00:00,114.5,114.62,114.29,114.32,523047.0,105.4499,105.5604,105.2565,105.2841,523047.0
2022-01-04 15:30:00,114.33,114.69,114.16,114.23,944783.0,105.2933,105.6249,105.1368,105.2013,944783.0
2022-01-05 09:30:00,114.4,114.96,113.12,113.13,693489.0,105.3578,105.8736,104.179,104.1882,693489.0
2022-01-05 10:00:00,113.13,113.22,112.72,112.92,355438.0,104.1882,104.2711,103.8106,103.9948,355438.0
2022-01-05 10:30:00,112.91,113.06,112.21,112.36,440315.0,103.9856,104.1237,103.3409,103.4791,440315.0
2022-01-05 11:00:00,112.37,112.55,112.05,112.55,423089.0,103.4883,103.654,103.1936,103.654,423089.0
2022-01-05 11:30:00,112.55,112.67,112.34,112.39,244699.0,103.654,103.7646,103.4606,103.5067,244699.0
2022-01-05 12:00:00,112.39,112.84,112.35,112.81,372360.0,103.5067,103.9211,103.4698,103.8935,372360.0
2022-01-05 12:30:00,112.81,112.82,112.18,112.31,227295.0,103.8935,103.9027,103.3133,103.433,227295.0
2022-01-05 13:00:00,112.31,112.46,112.18,112.29,320684.0,103.433,103.5712,103.3133,103.4146,320684.0
2022-01-05 13:30:00,112.28,112.66,112.27,112.49,228354.0,103.4054,103.7553,103.3962,103.5988,228354.0
2022-01-05 14:00:00,112.49,112.49,111.51,111.52,554584.0,103.5988,103.5988,102.6962,102.7055,554584.0
2022-01-05 14:30:00,111.51,111.52,110.89,110.98,429720.0,102.6962,102.7055,102.1252,102.2081,429720.0
2022-01-05 15:00:00,110.98,110.98,110.52,110.7,373280.0,102.2081,102.2081,101.7845,101.9503,373280.0
2022-01-05 15:30:00,110.69,111.04,110.4,110.44,1192812.0,101.9411,102.2634,101.674,101.7108,1192812.0
2022-01-06 09:30:00,110.0,111.16,109.99,110.42,502773.0,101.3056,102.3739,101.2964,101.6924,502773.0
2022-01-06 10:00:00,110.39,111.7,110.03,111.64,430928.0,101.6648,102.8712,101.3332,102.816,430928.0
2022-01-06 10:30:00,111.67,111.81,111.1,111.1,286474.0,102.8436,102.9725,102.3186,102.3186,286474.0
2022-01-06 11:00:00,111.11,111.7,110.91,111.18,253204.0,102.3279,102.8712,102.1437,102.3923,253204.0
2022-01-06 11:30:00,111.18,111.33,110.89,111.25,142674.0,102.3923,102.5305,102.1252,102.4568,142674.0
2022-01-06 12:00:00,111.23,111.59,111.03,111.54,174282.0,102.4384,102.7699,102.2542,102.7239,174282.0
2022-01-06 12:30:00,111.55,111.78,111.46,111.56,158596.0,102.7331,102.9449,102.6502,102.7423,158596.0
2022-01-06 13:00:00,111.57,111.71,111.3,111.36,140865.0,102.7515,102.8804,102.5028,102.5581,140865.0
2022-01-06 13:30:00,111.36,111.66,111.32,111.6,180612.0,102.5581,102.8344,102.5213,102.7791,180612.0
2022-01-06 14:00:00,111.6,111.88,111.36,111.46,193623.0,102.7791,103.037,102.5581,102.6502,193623.0
2022-01-06 14:30:00,111.47,111.67,111.36,111.58,199413.0,102.6594,102.8436,102.5581,102.7607,199413.0
2022-01-06 15:00:00,111.59,111.76,111.14,111.34,242694.0,102.7699,102.9265,102.3555,102.5397,242694.0
2022-01-06 15:30:00,111.33,111.38,110.94,111.15,605439.0,102.5305,102.5765,102.1713,102.3647,605439.0
2022-01-07 09:30:00,108.23,109.65,108.06,109.29,1314419.0,99.6755,100.9833,99.5189,100.6517,1314419.0
2022-01-07 10:00:00,109.3,109.71,109.09,109.47,450198.0,100.6609,101.0385,100.4675,100.8175,450198.0
2022-01-07 10:30:00,109.38,109.55,108.67,108.98,585021.0,100.7346,100.8912,100.0807,100.3662,585021.0
2022-01-07 11:00:00,108.98,109.07,108.27,108.7,975620.0,100.3662,100.4491,99.7123,100.1083,975620.0
2022-01-07 11:30:00,108.69,108.88,108.23,108.28,612304.0,100.0991,100.2741,99.6755,99.7215,612304.0
2022-01-07 12:00:00,108.29,108.4,107.93,107.94,492930.0,99.7307,99.8321,99.3992,99.4084,492930.0
2022-01-07 12:30:00,107.93,108.27,107.81,108.11,313587.0,99.3992,99.7123,99.2887,99.565,313587.0
2022-01-07 13:00:00,108.11,108.34,107.96,108.04,282362.0,99.565,99.7768,99.4268,99.5005,282362.0
2022-01-07 13:30:00,108.04,108.05,107.59,107.73,405808.0,99.5005,99.5097,99.0861,99.215,405808.0
2022-01-07 14:00:00,107.73,107.95,107.48,107.59,308106.0,99.215,99.4176,98.9848,99.0861,308106.0
2022-01-07 14:30:00,107.61,107.89,107.55,107.78,376764.0,99.1045,99.3624,99.0492,99.2611,376764.0
2022-01-07 15:00:00,107.79,107.9,107.51,107.67,473483.0,99.2703,99.3716,99.0124,99.1598,473483.0
2022-01-07 15:30:00,107.67,107.87,107.47,107.58,1478820.0,99.1598,99.3439,98.9756,99.0769,1478820.0
2022-01-10 09:30:00,106.8,107.01,105.49,105.78,847855.0,98.3585,98.5519,97.1521,97.4191,847855.0
2022-01-10 10:00:00,105.79,106.11,105.02,105.35,412405.0,97.4283,97.7231,96.7192,97.0231,412405.0
2022-01-10 10:30:00,105.36,105.74,104.55,104.88,474849.0,97.0323,97.3823,96.2864,96.5903,474849.0
2022-01-10 11:00:00,104.85,105.54,104.64,105.47,560772.0,96.5626,97.1981,96.3692,97.1336,560772.0
2022-01-10 11:30:00,105.47,105.49,104.42,104.72,482006.0,97.1336,97.1521,96.1666,96.4429,482006.0
2022-01-10 12:00:00,104.73,104.92,104.54,104.7,288244.0,96.4521,96.6271,96.2772,96.4245,288244.0
2022-01-10 12:30:00,104.69,105.21,104.55,105.05,289381.0,96.4153,96.8942,96.2864,96.7468,289381.0
2022-01-10 13:00:00,105.05,105.49,104.97,105.34,170202.0,96.7468,97.1521,96.6732,97.0139,170202.0
2022-01-10 13:30:00,105.35,105.57,105.05,105.41,190675.0,97.0231,97.2257,96.7468,97.0784,190675.0
2022-01-10 14:00:00,105.4,105.83,105.34,105.79,206831.0,97.0692,97.4652,97.0139,97.4283,206831.0
2022-01-10 14:30:00,105.78,106.02,105.28,105.52,301472.0,97.4191,97.6402,96.9587,97.1797,301472.0
2022-01-10 15:00:00,105.52,105.82,105.2,105.77,279357.0,97.1797,97.456,96.885,97.4099,279357.0
2022-01-10 15:30:00,105.76,106.12,105.6,106.06,899898.0,97.4007,97.7323,97.2534,97.677,899898.0
2022-01-11 09:30:00,106.08,106.17,104.16,104.61,1070820.0,97.6954,97.7783,95.9272,96.3416,1070820.0
2022-01-11 10:00:00,104.61,105.36,104.45,104.65,717811.0,96.3416,97.0323,96.1943,96.3785,717811.0
2022-01-11 10:30:00,104.65,104.88,104.09,104.47,412920.0,96.3785,96.5903,95.8627,96.2127,412920.0
2022-01-11 11:00:00,104.49,105.57,104.41,105.22,488321.0,96.2311,97.2257,96.1574,96.9034,488321.0
2022-01-11 11:30:00,105.24,105.85,105.09,105.63,478252.0,96.9218,97.4836,96.7837,97.281,478252.0
2022-01-11 12:00:00,105.63,105.63,105.02,105.06,517005.0,97.281,97.281,96.7192,96.756,517005.0
2022-01-11 12:30:00,105.06,105.27,104.92,105.0,493548.0,96.756,96.9495,96.6271,96.7008,493548.0
2022-01-11 13:00:00,104.99,105.23,104.76,104.86,413653.0,96.6916,96.9126,96.4798,96.5719,413653.0
2022-01-11 13:30:00,104.86,104.93,104.57,104.71,598134.0,96.5719,96.6363,96.3048,96.4337,598134.0
2022-01-11 14:00:00,104.73,104.77,103.89,104.04,758140.0,96.4521,96.489,95.6785,95.8167,758140.0
2022-01-11 14:30:00,104.04,104.34,103.84,104.17,858164.0,95.8167,96.093,95.6325,95.9364,858164.0
2022-01-11 15:00:00,104.18,104.43,104.06,104.29,779803.0,95.9456,96.1758,95.8351,96.0469,779803.0
2022-01-11 15:30:00,104.29,104.35,103.71,104.03,1997060.0,96.0469,96.1022,95.5128,95.8075,1997060.0
2022-01-12 09:30:00,104.49,105.32,104.31,104.85,977860.0,96.2311,96.9955,96.0653,96.5626,977860.0
2022-01-12 10:00:00,104.86,105.03,104.03,104.25,510249.0,96.5719,96.7284,95.8075,96.0101,510249.0
2022-01-12 10:30:00,104.24,104.32,103.72,104.24,652470.0,96.0009,96.0745,95.522,96.0009,652470.0
2022-01-12 11:00:00,104.25,104.38,103.85,104.38,404544.0,96.0101,96.1298,95.6417,96.1298,404544.0
2022-01-12 11:30:00,104.38,104.64,104.34,104.52,475691.0,96.1298,96.3692,96.093,96.2587,475691.0
2022-01-12 12:00:00,104.54,104.55,104.13,104.3,316571.0,96.2772,96.2864,95.8996,96.0561,316571.0
2022-01-12 12:30:00,104.31,104.8,104.22,104.59,444522.0,96.0653,96.5166,95.9824,96.3232,444522.0
2022-01-12 13:00:00,104.59,104.6,104.21,104.24,289452.0,96.3232,96.3324,95.9732,96.0009,289452.0
2022-01-12 13:30:00,104.23,104.31,103.99,104.0,325779.0,95.9917,96.0653,95.7706,95.7798,325779.0
2022-01-12 14:00:00,103.99,104.04,103.85,103.96,354594.0,95.7706,95.8167,95.6417,95.743,354594.0
2022-01-12 14:30:00,103.96,104.07,103.71,103.97,339939.0,95.743,95.8443,95.5128,95.7522,339939.0
2022-01-12 15:00:00,103.97,103.98,103.74,103.88,360377.0,95.7522,95.7614,95.5404,95.6693,360377.0
2022-01-12 15:30:00,103.88,104.02,103.68,103.83,1331732.0,95.6693,95.7983,95.4851,95.6233,1331732.0
2022-01-13 09:30:00,104.11,104.67,103.32,104.34,939533.0,95.8811,96.3969,95.1536,96.093,939533.0
2022-01-13 10:00:00,104.33,104.59,103.82,104.29,510418.0,96.0837,96.3232,95.6141,96.0469,510418.0
2022-01-13 10:30:00,104.29,104.31,103.61,103.94,475856.0,96.0469,96.0653,95.4207,95.7246,475856.0
2022-01-13 11:00:00,103.94,104.13,103.72,104.08,396663.0,95.7246,95.8996,95.522,95.8535,396663.0
2022-01-13 11:30:00,104.09,104.45,103.99,104.27,476564.0,95.8627,96.1943,95.7706,96.0285,476564.0
2022-01-13 12:00:00,104.27,104.29,103.33,103.42,386426.0,96.0285,96.0469,95.1628,95.2457,386426.0
2022-01-13 12:30:00,103.41,103.59,103.29,103.44,344422.0,95.2365,95.4022,95.126,95.2641,344422.0
2022-01-13 13:00:00,103.43,103.74,103.3,103.65,318944.0,95.2549,95.5404,95.1352,95.4575,318944.0
2022-01-13 13:30:00,103.64,103.65,103.31,103.52,300775.0,95.4483,95.4575,95.1444,95.3378,300775.0
2022-01-13 14:00:00,103.51,103.68,103.34,103.39,328216.0,95.3286,95.4851,95.172,95.218,328216.0
2022-01-13 14:30:00,103.39,103.42,103.04,103.13,340879.0,95.218,95.2457,94.8957,94.9786,340879.0
2022-01-13 15:00:00,103.13,103.15,102.68,102.91,587996.0,94.9786,94.997,94.5642,94.776,587996.0
2022-01-13 15:30:00,102.91,102.95,102.09,102.42,1447299.0,94.776,94.8128,94.0208,94.3247,1447299.0
2022-01-14 09:30:00,101.97,101.97,99.9,100.95,1493024.0,93.9103,93.9103,92.0039,92.9709,1493024.0
2022-01-14 10:00:00,100.95,101.06,100.24,100.44,601629.0,92.9709,93.0722,92.317,92.5012,601629.0
2022-01-14 10:30:00,100.45,100.55,99.94,100.09,542996.0,92.5104,92.6025,92.0407,92.1789,542996.0
2022-01-14 11:00:00,100.09,100.15,99.09,99.7,1121834.0,92.1789,92.2341,91.2579,91.8197,1121834.0
2022-01-14 11:30:00,99.7,100.6,99.61,100.41,539019.0,91.8197,92.6486,91.7368,92.4736,539019.0
2022-01-14 12:00:00,100.42,100.58,99.99,100.03,355841.0,92.4828,92.6301,92.0868,92.1236,355841.0
2022-01-14 12:30:00,100.02,100.26,99.46,99.64,423348.0,92.1144,92.3354,91.5987,91.7644,423348.0
2022-01-14 13:00:00,99.64,99.84,99.32,99.43,413892.0,91.7644,91.9486,91.4697,91.571,413892.0
2022-01-14 13:30:00,99.43,99.69,99.2,99.69,421069.0,91.571,91.8105,91.3592,91.8105,421069.0
2022-01-14 14:00:00,99.69,99.93,99.14,99.21,513377.0,91.8105,92.0315,91.304,91.3684,513377.0
2022-01-14 14:30:00,99.21,99.97,99.18,99.81,523336.0,91.3684,92.0684,91.3408,91.921,523336.0
2022-01-14 15:00:00,99.81,100.39,99.8,100.09,434997.0,91.921,92.4552,91.9118,92.1789,434997.0
2022-01-14 15:30:00,100.09,100.28,99.93,100.13,1279637.0,92.1789,92.3539,92.0315,92.2157,1279637.0
2022-01-18 09:30:00,99.17,99.36,98.4,98.86,1048076.0,91.3316,91.5066,90.6225,91.0461,1048076.0
2022-01-18 10:00:00,98.88,98.96,98.08,98.25,1035408.0,91.0645,91.1382,90.3277,90.4843,1035408.0
2022-01-18 10:30:00,98.26,98.3,97.89,98.1,619956.0,90.4935,90.5304,90.1528,90.3462,619956.0
2022-01-18 11:00:00,98.1,98.24,97.63,98.06,445394.0,90.3462,90.4751,89.9133,90.3093,445394.0
2022-01-18 11:30:00,98.06,98.54,97.88,98.38,406162.0,90.3093,90.7514,90.1436,90.604,406162.0
2022-01-18 12:00:00,98.37,98.39,98.03,98.09,358244.0,90.5948,90.6132,90.2817,90.337,358244.0
2022-01-18 12:30:00,98.1,98.22,97.85,97.89,340136.0,90.3462,90.4567,90.1159,90.1528,340136.0
2022-01-18 13:00:00,97.9,98.09,97.77,97.99,350721.0,90.162,90.337,90.0423,90.2449,350721.0
2022-01-18 13:30:00,97.96,98.24,97.93,98.16,310632.0,90.2172,90.4751,90.1896,90.4014,310632.0
2022-01-18 14:00:00,98.14,98.25,97.97,98.0,492717.0,90.383,90.4843,90.2264,90.2541,492717.0
2022-01-18 14:30:00,98.01,98.21,97.97,98.08,464350.0,90.2633,90.4475,90.2264,90.3277,464350.0
2022-01-18 15:00:00,98.07,98.12,97.61,97.95,465960.0,90.3185,90.3646,89.8949,90.208,465960.0
2022-01-18 15:30:00,97.95,97.98,97.51,97.74,1195899.0,90.208,90.2357,89.8028,90.0146,1195899.0
2022-01-19 09:30:00,98.01,98.38,97.28,98.08,917250.0,90.2633,90.604,89.591,90.3277,917250.0
2022-01-19 10:00:00,98.07,98.2,97.62,97.62,1086239.0,90.3185,90.4383,89.9041,89.9041,1086239.0
2022-01-19 10:30:00,97.61,98.26,97.61,97.97,526715.0,89.8949,90.4935,89.8949,90.2264,526715.0
2022-01-19 11:00:00,97.95,98.02,97.63,97.92,338981.0,90.208,90.2725,89.9133,90.1804,338981.0
2022-01-19 11:30:00,97.93,98.11,97.53,98.1,322193.0,90.1896,90.3554,89.8212,90.3462,322193.0
2022-01-19 12:00:00,98.12,98.39,97.98,98.21,612842.0,90.3646,90.6132,90.2357,90.4475,612842.0
2022-01-19 12:30:00,98.2,98.23,97.9,98.0,226920.0,90.4383,90.4659,90.162,90.2541,226920.0
2022-01-19 13:00:00,98.0,98.14,97.85,97.89,294124.0,90.2541,90.383,90.1159,90.1528,294124.0
2022-01-19 13:30:00,97.89,98.04,97.73,97.86,208017.0,90.1528,90.2909,90.0054,90.1251,208017.0
2022-01-19 14:00:00,97.86,97.92,97.31,97.34,284391.0,90.1251,90.1804,89.6186,89.6462,284391.0
2022-01-19 14:30:00,97.33,97.76,97.16,97.66,334865.0,89.637,90.033,89.4805,89.9409,334865.0
2022-01-19 15:00:00,97.65,97.76,97.34,97.38,390821.0,89.9317,90.033,89.6462,89.6831,390821.0
2022-01-19 15:30:00,97.38,97.5,96.78,96.87,1032027.0,89.6831,89.7936,89.1305,89.2134,1032027.0
2022-01-20 09:30:00,97.5,98.42,96.89,98.04,1289223.0,89.7936,90.6409,89.2318,90.2909,1289223.0
2022-01-20 10:00:00,98.05,98.1,97.48,97.84,1065225.0,90.3001,90.3462,89.7752,90.1067,1065225.0
2022-01-20 10:30:00,97.83,98.94,97.83,98.48,2175236.0,90.0975,91.1198,90.0975,90.6961,2175236.0
2022-01-20 11:00:00,98.48,98.74,97.96,98.08,489348.0,90.6961,90.9356,90.2172,90.3277,489348.0
2022-01-20 11:30:00,98.08,98.32,97.86,98.29,1292404.0,90.3277,90.5488,90.1251,90.5212,1292404.0
2022-01-20 12:00:00,98.3,98.72,98.06,98.69,3442998.0,90.5304,90.9172,90.3093,90.8895,3442998.0
2022-01-20 12:30:00,98.69,98.93,98.07,98.14,903616.0,90.8895,91.1106,90.3185,90.383,903616.0
2022-01-20 13:00:00,98.14,98.26,97.65,97.71,1294552.0,90.383,90.4935,89.9317,89.987,1294552.0
2022-01-20 13:30:00,97.71,97.71,97.37,97.42,480521.0,89.987,89.987,89.6739,89.7199,480521.0
2022-01-20 14:00:00,97.42,97.83,97.08,97.38,676361.0,89.7199,90.0975,89.4068,89.6831,676361.0
2022-01-20 14:30:00,97.38,97.42,97.11,97.35,531506.0,89.6831,89.7199,89.4344,89.6554,531506.0
2022-01-20 15:00:00,97.35,97.54,96.42,96.55,746036.0,89.6554,89.8304,88.799,88.9187,746036.0
2022-01-20 15:30:00,96.55,96.55,95.59,95.69,1832752.0,88.9187,88.9187,88.0346,88.1267,1832752.0
2022-01-21 09:30:00,95.9,97.08,95.47,96.86,1370235.0,88.3201,89.4068,87.924,89.2042,1370235.0
2022-01-21 10:00:00,96.85,97.55,96.73,97.22,1481738.0,89.195,89.8396,89.0845,89.5357,1481738.0
2022-01-21 10:30:00,97.24,98.06,97.11,97.95,1061818.0,89.5541,90.3093,89.4344,90.208,1061818.0
2022-01-21 11:00:00,97.96,98.41,97.73,98.26,879838.0,90.2172,90.6317,90.0054,90.4935,879838.0
2022-01-21 11:30:00,98.24,98.24,97.24,97.42,558702.0,90.4751,90.4751,89.5541,89.7199,558702.0
2022-01-21 12:00:00,97.41,97.56,97.01,97.2,363675.0,89.7107,89.8488,89.3423,89.5173,363675.0
2022-01-21 12:30:00,97.17,97.36,96.83,97.27,495332.0,89.4897,89.6647,89.1765,89.5818,495332.0
2022-01-21 13:00:00,97.27,97.55,96.92,97.07,314080.0,89.5818,89.8396,89.2594,89.3976,314080.0
2022-01-21 13:30:00,97.06,97.6,96.98,97.39,359375.0,89.3884,89.8857,89.3147,89.6923,359375.0
2022-01-21 14:00:00,97.41,97.63,96.85,96.87,423930.0,89.7107,89.9133,89.195,89.2134,423930.0
2022-01-21 14:30:00,96.88,97.0,96.64,96.74,505751.0,89.2226,89.3331,89.0016,89.0937,505751.0
2022-01-21 15:00:00,96.75,96.98,96.45,96.55,627847.0,89.1029,89.3147,88.8266,88.9187,627847.0
2022-01-21 15:30:00,96.54,96.88,96.23,96.3,1387819.0,88.9095,89.2226,88.624,88.6884,1387819.0
2022-01-24 09:30:00,94.81,95.92,94.4,95.45,1449883.0,87.3162,88.3385,86.9386,87.9056,1449883.0
2022-01-24 10:00:00,95.4,96.1,94.69,95.8,834588.0,87.8596,88.5042,87.2057,88.228,834588.0
2022-01-24 10:30:00,95.8,96.65,95.77,96.35,658704.0,88.228,89.0108,88.2003,88.7345,658704.0
2022-01-24 11:00:00,96.31,96.59,96.07,96.44,741608.0,88.6976,88.9555,88.4766,88.8174,741608.0
2022-01-24 11:30:00,96.43,96.48,95.14,95.68,787153.0,88.8082,88.8542,87.6201,88.1174,787153.0
2022-01-24 12:00:00,95.68,95.68,94.69,95.11,1138901.0,88.1174,88.1174,87.2057,87.5925,1138901.0
2022-01-24 12:30:00,95.11,96.12,94.89,95.97,607364.0,87.5925,88.5227,87.3899,88.3845,607364.0
2022-01-24 13:00:00,95.94,96.88,95.89,96.27,585070.0,88.3569,89.2226,88.3108,88.6608,585070.0
2022-01-24 13:30:00,96.29,97.44,96.27,97.42,551707.0,88.6792,89.7383,88.6608,89.7199,551707.0
2022-01-24 14:00:00,97.42,97.75,96.76,96.79,646775.0,89.7199,90.0238,89.1121,89.1397,646775.0
2022-01-24 14:30:00,96.78,97.17,96.33,97.14,695219.0,89.1305,89.4897,88.7161,89.462,695219.0
2022-01-24 15:00:00,97.14,97.54,96.96,97.34,730028.0,89.462,89.8304,89.2963,89.6462,730028.0
2022-01-24 15:30:00,97.33,98.35,97.14,98.1,2297696.0,89.637,90.5764,89.462,90.3462,2297696.0
2022-01-25 09:30:00,96.73,97.37,95.68,95.8,704527.0,89.0845,89.6739,88.1174,88.228,704527.0
2022-01-25 10:00:00,95.79,96.43,95.13,96.41,484722.0,88.2188,88.8082,87.6109,88.7897,484722.0
2022-01-25 10:30:00,96.39,96.9,96.04,96.18,365567.0,88.7713,89.241,88.449,88.5779,365567.0
2022-01-25 11:00:00,96.18,96.86,95.78,96.7,545399.0,88.5779,89.2042,88.2095,89.0568,545399.0
2022-01-25 11:30:00,96.7,96.83,96.15,96.34,378928.0,89.0568,89.1765,88.5503,88.7253,378928.0
2022-01-25 12:00:00,96.34,97.28,96.3,97.2,595034.0,88.7253,89.591,88.6884,89.5173,595034.0
2022-01-25 12:30:00,97.19,97.2,96.64,96.97,252277.0,89.5081,89.5173,89.0016,89.3055,252277.0
2022-01-25 13:00:00,96.95,97.39,96.61,97.36,271281.0,89.2871,89.6923,88.9739,89.6647,271281.0
2022-01-25 13:30:00,97.36,97.52,97.09,97.42,760402.0,89.6647,89.812,89.416,89.7199,760402.0
2022-01-25 14:00:00,97.41,97.72,97.12,97.58,342387.0,89.7107,89.9962,89.4436,89.8673,342387.0
2022-01-25 14:30:00,97.58,98.06,97.23,98.06,374466.0,89.8673,90.3093,89.5449,90.3093,374466.0
2022-01-25 15:00:00,98.06,98.09,97.23,97.25,360688.0,90.3093,90.337,89.5449,89.5634,360688.0
2022-01-25 15:30:00,97.29,97.67,96.79,97.01,1027730.0,89.6002,89.9502,89.1397,89.3423,1027730.0
2022-01-26 09:30:00,97.74,98.52,97.54,98.48,786287.0,90.0146,90.733,89.8304,90.6961,786287.0
2022-01-26 10:00:00,98.49,98.64,97.43,97.62,550571.0,90.7053,90.8435,89.7291,89.9041,550571.0
2022-01-26 10:30:00,97.6,97.89,97.27,97.85,442218.0,89.8857,90.1528,89.5818,90.1159,442218.0
2022-01-26 11:00:00,97.82,98.33,97.48,98.15,251478.0,90.0883,90.558,89.7752,90.3922,251478.0
2022-01-26 11:30:00,98.16,98.35,97.88,98.19,218393.0,90.4014,90.5764,90.1436,90.4291,218393.0
2022-01-26 12:00:00,98.2,98.24,97.85,97.86,247060.0,90.4383,90.4751,90.1159,90.1251,247060.0
2022-01-26 12:30:00,97.86,98.15,97.74,98.12,282925.0,90.1251,90.3922,90.0146,90.3646,282925.0
2022-01-26 13:00:00,98.14,98.14,97.7,97.82,347621.0,90.383,90.383,89.9778,90.0883,347621.0
2022-01-26 13:30:00,97.81,97.9,97.63,97.7,320657.0,90.0791,90.162,89.9133,89.9778,320657.0
2022-01-26 14:00:00,97.67,98.24,96.94,97.45,606576.0,89.9502,90.4751,89.2779,89.7475,606576.0
2022-01-26 14:30:00,97.44,97.68,96.01,96.37,728034.0,89.7383,89.9594,88.4214,88.7529,728034.0
2022-01-26 15:00:00,96.33,96.33,94.9,95.57,736632.0,88.7161,88.7161,87.3991,88.0161,736632.0
2022-01-26 15:30:00,95.56,95.85,95.1,95.6,1675084.0,88.0069,88.274,87.5833,88.0438,1675084.0
2022-01-27 09:30:00,96.75,97.18,96.33,96.77,595997.0,89.1029,89.4989,88.7161,89.1213,595997.0
2022-01-27 10:00:00,96.75,96.97,96.0,96.02,372325.0,89.1029,89.3055,88.4122,88.4306,372325.0
2022-01-27 10:30:00,96.02,96.5,95.71,96.4,269545.0,88.4306,88.8726,88.1451,88.7805,269545.0
2022-01-27 11:00:00,96.44,96.86,96.26,96.61,390098.0,88.8174,89.2042,88.6516,88.9739,390098.0
2022-01-27 11:30:00,96.61,97.17,96.52,96.87,330097.0,88.9739,89.4897,88.8911,89.2134,330097.0
2022-01-27 12:00:00,96.88,96.88,95.75,96.06,225757.0,89.2226,89.2226,88.1819,88.4674,225757.0
2022-01-27 12:30:00,96.06,96.17,95.58,95.89,256888.0,88.4674,88.5687,88.0253,88.3108,256888.0
2022-01-27 13:00:00,95.89,95.91,95.07,95.11,341047.0,88.3108,88.3293,87.5557,87.5925,341047.0
2022-01-27 13:30:00,95.1,95.91,95.1,95.78,270876.0,87.5833,88.3293,87.5833,88.2095,270876.0
2022-01-27 14:00:00,95.73,96.16,95.39,95.42,251326.0,88.1635,88.5595,87.8504,87.878,251326.0
2022-01-27 14:30:00,95.43,95.74,95.17,95.33,262644.0,87.8872,88.1727,87.6478,87.7951,262644.0
2022-01-27 15:00:00,95.33,95.68,95.06,95.41,318777.0,87.7951,88.1174,87.5465,87.8688,318777.0
2022-01-27 15:30:00,95.43,95.99,95.29,95.33,705697.0,87.8872,88.4029,87.7583,87.7951,705697.0
2022-01-28 09:30:00,95.17,95.34,93.79,94.25,659581.0,87.6478,87.8043,86.3768,86.8005,659581.0
2022-01-28 10:00:00,94.23,94.85,94.09,94.4,366169.0,86.7821,87.353,86.6531,86.9386,366169.0
2022-01-28 10:30:00,94.44,95.52,94.12,95.44,390217.0,86.9755,87.9701,86.6807,87.8964,390217.0
2022-01-28 11:00:00,95.44,96.18,95.21,96.15,464054.0,87.8964,88.5779,87.6846,88.5503,464054.0
2022-01-28 11:30:00,96.14,96.5,95.73,96.37,381629.0,88.5411,88.8726,88.1635,88.7529,381629.0
2022-01-28 12:00:00,96.38,96.41,95.8,95.97,227715.0,88.7621,88.7897,88.228,88.3845,227715.0
2022-01-28 12:30:00,95.96,96.1,95.58,95.75,213165.0,88.3753,88.5042,88.0253,88.1819,213165.0
2022-01-28 13:00:00,95.77,96.16,95.68,95.82,191250.0,88.2003,88.5595,88.1174,88.2464,191250.0
2022-01-28 13:30:00,95.83,96.31,95.83,96.18,302885.0,88.2556,88.6976,88.2556,88.5779,302885.0
2022-01-28 14:00:00,96.2,96.4,95.54,95.57,233501.0,88.5963,88.7805,87.9885,88.0161,233501.0
2022-01-28 14:30:00,95.57,96.6,95.44,96.54,272587.0,88.0161,88.9647,87.8964,88.9095,272587.0
2022-01-28 15:00:00,96.56,96.67,96.31,96.41,344991.0,88.9279,89.0292,88.6976,88.7897,344991.0
2022-01-28 15:30:00,96.4,97.22,96.22,97.21,984096.0,88.7805,89.5357,88.6148,89.5265,984096.0
2022-01-31 09:30:00,97.01,97.52,96.42,97.47,836290.0,89.3423,89.812,88.799,89.766,836290.0
2022-01-31 10:00:00,97.51,97.84,97.35,97.48,375655.0,89.8028,90.1067,89.6554,89.7752,375655.0
2022-01-31 10:30:00,97.48,97.87,97.33,97.79,216217.0,89.7752,90.1343,89.637,90.0607,216217.0
2022-01-31 11:00:00,97.8,97.87,97.25,97.29,192147.0,90.0699,90.1343,89.5634,89.6002,192147.0
2022-01-31 11:30:00,97.33,97.79,97.22,97.69,195132.0,89.637,90.0607,89.5357,89.9686,195132.0
2022-01-31 12:00:00,97.7,97.72,97.29,97.49,268613.0,89.9778,89.9962,89.6002,89.7844,268613.0
2022-01-31 12:30:00,97.49,97.83,97.38,97.74,251804.0,89.7844,90.0975,89.6831,90.0146,251804.0
2022-01-31 13:00:00,97.72,97.82,97.56,97.73,322272.0,89.9962,90.0883,89.8488,90.0054,322272.0
2022-01-31 13:30:00,97.75,97.79,97.51,97.59,221510.0,90.0238,90.0607,89.8028,89.8765,221510.0
2022-01-31 14:00:00,97.58,97.83,97.47,97.73,264899.0,89.8673,90.0975,89.766,90.0054,264899.0
2022-01-31 14:30:00,97.72,97.78,97.58,97.75,261862.0,89.9962,90.0515,89.8673,90.0238,261862.0
2022-01-31 15:00:00,97.74,97.83,97.28,97.49,355290.0,90.0146,90.0975,89.591,89.7844,355290.0
2022-01-31 15:30:00,97.5,98.4,97.4,98.32,1419351.0,89.7936,90.6225,89.7015,90.5488,1419351.0
2022-02-01 09:30:00,98.26,98.42,97.24,98.01,903768.0,90.4935,90.6409,89.5541,90.2633,903768.0
2022-02-01 10:00:00,97.98,98.0,97.15,97.54,416292.0,90.2357,90.2541,89.4713,89.8304,416292.0
2022-02-01 10:30:00,97.54,97.94,97.27,97.54,527092.0,89.8304,90.1988,89.5818,89.8304,527092.0
2022-02-01 11:00:00,97.53,97.86,97.08,97.11,482699.0,89.8212,90.1251,89.4068,89.4344,482699.0
2022-02-01 11:30:00,97.09,97.34,96.8,97.24,826953.0,89.416,89.6462,89.1489,89.5541,826953.0
2022-02-01 12:00:00,97.25,97.69,97.18,97.5,388212.0,89.5634,89.9686,89.4989,89.7936,388212.0
2022-02-01 12:30:00,97.51,97.86,97.35,97.81,318796.0,89.8028,90.1251,89.6554,90.0791,318796.0
2022-02-01 13:00:00,97.8,97.94,97.71,97.88,268492.0,90.0699,90.1988,89.987,90.1436,268492.0
2022-02-01 13:30:00,97.87,97.92,97.69,97.82,212274.0,90.1343,90.1804,89.9686,90.0883,212274.0
2022-02-01 14:00:00,97.83,97.98,97.63,97.89,238388.0,90.0975,90.2357,89.9133,90.1528,238388.0
2022-02-01 14:30:00,97.89,98.09,97.75,98.06,294893.0,90.1528,90.337,90.0238,90.3093,294893.0
2022-02-01 15:00:00,98.05,98.57,98.01,98.49,504398.0,90.3001,90.779,90.2633,90.7053,504398.0
2022-02-01 15:30:00,98.5,99.03,98.37,98.75,1300449.0,90.7146,91.2027,90.5948,90.9448,1300449.0
2022-02-02 09:30:00,95.84,97.35,94.74,97.09,2984574.0,88.2648,89.6554,87.2517,89.416,2984574.0
2022-02-02 10:00:00,97.1,99.15,96.93,97.7,1970448.0,89.4252,91.3132,89.2686,89.9778,1970448.0
2022-02-02 10:30:00,97.7,98.95,97.6,98.07,772313.0,89.9778,91.129,89.8857,90.3185,772313.0
2022-02-02 11:00:00,98.06,98.3,97.31,97.55,521973.0,90.3093,90.5304,89.6186,89.8396,521973.0
2022-02-02 11:30:00,97.56,98.36,97.38,98.07,515018.0,89.8488,90.5856,89.6831,90.3185,515018.0
2022-02-02 12:00:00,98.07,98.24,97.61,97.91,347595.0,90.3185,90.4751,89.8949,90.1712,347595.0
2022-02-02 12:30:00,97.89,98.03,97.5,98.03,460340.0,90.1528,90.2817,89.7936,90.2817,460340.0
2022-02-02 13:00:00,98.0,98.39,97.74,97.83,313827.0,90.2541,90.6132,90.0146,90.0975,313827.0
2022-02-02 13:30:00,97.83,97.97,97.54,97.63,249513.0,90.0975,90.2264,89.8304,89.9133,249513.0
2022-02-02 14:00:00,97.6,97.64,97.16,97.48,471471.0,89.8857,89.9225,89.4805,89.7752,471471.0
2022-02-02 14:30:00,97.48,97.87,97.43,97.59,340738.0,89.7752,90.1343,89.7291,89.8765,340738.0
2022-02-02 15:00:00,97.59,97.89,97.36,97.6,426854.0,89.8765,90.1528,89.6647,89.8857,426854.0
2022-02-02 15:30:00,97.61,97.82,97.47,97.73,983517.0,89.8949,90.0883,89.766,90.0054,983517.0
2022-02-03 09:30:00,96.84,97.47,95.92,96.02,906201.0,89.1858,89.766,88.3385,88.4306,906201.0
2022-02-03 10:00:00,96.02,96.29,95.7,96.29,468968.0,88.4306,88.6792,88.1359,88.6792,468968.0
2022-02-03 10:30:00,96.28,96.46,95.81,96.03,477202.0,88.67,88.8358,88.2372,88.4398,477202.0
2022-02-03 11:00:00,96.03,96.66,95.94,96.5,293593.0,88.4398,89.02,88.3569,88.8726,293593.0
2022-02-03 11:30:00,96.51,96.55,96.32,96.32,250928.0,88.8818,88.9187,88.7069,88.7069,250928.0
2022-02-03 12:00:00,96.33,96.58,96.14,96.28,300147.0,88.7161,88.9463,88.5411,88.67,300147.0
2022-02-03 12:30:00,96.27,96.48,96.1,96.16,191231.0,88.6608,88.8542,88.5042,88.5595,191231.0
2022-02-03 13:00:00,96.12,96.23,95.97,96.11,174735.0,88.5227,88.624,88.3845,88.5135,174735.0
2022-02-03 13:30:00,96.1,96.29,95.97,96.1,154668.0,88.5042,88.6792,88.3845,88.5042,154668.0
2022-02-03 14:00:00,96.09,96.33,95.99,96.06,250808.0,88.495,88.7161,88.4029,88.4674,250808.0
2022-02-03 14:30:00,96.05,96.19,95.92,96.11,291053.0,88.4582,88.5871,88.3385,88.5135,291053.0
2022-02-03 15:00:00,96.11,96.34,95.68,96.27,413672.0,88.5135,88.7253,88.1174,88.6608,413672.0
2022-02-03 15:30:00,96.25,96.27,95.67,95.94,1051943.0,88.6424,88.6608,88.1082,88.3569,1051943.0
2022-02-04 09:30:00,95.38,95.94,94.57,94.64,647438.0,87.8412,88.3569,87.0952,87.1596,647438.0
2022-02-04 10:00:00,94.67,95.17,94.44,94.67,521754.0,87.1873,87.6478,86.9755,87.1873,521754.0
2022-02-04 10:30:00,94.67,94.85,93.9,93.99,539309.0,87.1873,87.353,86.4781,86.561,539309.0
2022-02-04 11:00:00,93.99,94.35,93.83,94.33,395358.0,86.561,86.8926,86.4137,86.8741,395358.0
2022-02-04 11:30:00,94.34,94.89,94.31,94.59,213531.0,86.8834,87.3899,86.8557,87.1136,213531.0
2022-02-04 12:00:00,94.67,94.92,94.51,94.79,184708.0,87.1873,87.4175,87.0399,87.2978,184708.0
2022-02-04 12:30:00,94.8,94.91,94.48,94.9,341015.0,87.307,87.4083,87.0123,87.3991,341015.0
2022-02-04 13:00:00,94.9,95.32,94.89,95.19,226142.0,87.3991,87.7859,87.3899,87.6662,226142.0
2022-02-04 13:30:00,95.2,95.25,95.0,95.22,206756.0,87.6754,87.7214,87.4912,87.6938,206756.0
2022-02-04 14:00:00,95.23,95.26,94.94,95.16,223740.0,87.703,87.7306,87.4359,87.6385,223740.0
2022-02-04 14:30:00,95.16,95.35,95.11,95.28,265662.0,87.6385,87.8135,87.5925,87.7491,265662.0
2022-02-04 15:00:00,95.28,95.77,95.26,95.58,340775.0,87.7491,88.2003,87.7306,88.0253,340775.0
2022-02-04 15:30:00,95.57,95.71,94.97,95.0,961482.0,88.0161,88.1451,87.4636,87.4912,961482.0
2022-02-07 09:30:00,95.31,95.83,95.15,95.78,473073.0,87.7767,88.2556,87.6293,88.2095,473073.0
2022-02-07 10:00:00,95.76,95.95,95.34,95.76,298016.0,88.1911,88.3661,87.8043,88.1911,298016.0
2022-02-07 10:30:00,95.77,96.05,95.69,95.9,386472.0,88.2003,88.4582,88.1267,88.3201,386472.0
2022-02-07 11:00:00,95.89,96.11,95.68,96.05,333451.0,88.3108,88.5135,88.1174,88.4582,333451.0
2022-02-07 11:30:00,96.05,96.05,95.52,95.97,258725.0,88.4582,88.4582,87.9701,88.3845,258725.0
2022-02-07 12:00:00,95.97,95.99,95.66,95.68,195615.0,88.3845,88.4029,88.099,88.1174,195615.0
2022-02-07 12:30:00,95.68,95.85,95.54,95.66,171300.0,88.1174,88.274,87.9885,88.099,171300.0
2022-02-07 13:00:00,95.65,96.11,95.61,95.95,180938.0,88.0898,88.5135,88.053,88.3661,180938.0
2022-02-07 13:30:00,95.95,96.02,95.68,95.95,266656.0,88.3661,88.4306,88.1174,88.3661,266656.0
2022-02-07 14:00:00,95.95,95.95,95.65,95.76,193858.0,88.3661,88.3661,88.0898,88.1911,193858.0
2022-02-07 14:30:00,95.78,95.93,95.72,95.8,186778.0,88.2095,88.3477,88.1543,88.228,186778.0
2022-02-07 15:00:00,95.81,95.98,95.59,95.63,270214.0,88.2372,88.3937,88.0346,88.0714,270214.0
2022-02-07 15:30:00,95.63,95.72,94.88,95.2,1027092.0,88.0714,88.1543,87.3807,87.6754,1027092.0
2022-02-08 09:30:00,95.29,95.49,94.35,95.23,432626.0,87.7583,87.9425,86.8926,87.703,432626.0
2022-02-08 10:00:00,95.21,95.38,94.92,95.24,259204.0,87.6846,87.8412,87.4175,87.7122,259204.0
2022-02-08 10:30:00,95.23,95.71,95.04,95.65,332331.0,87.703,88.1451,87.528,88.0898,332331.0
2022-02-08 11:00:00,95.66,96.03,95.3,95.35,410432.0,88.099,88.4398,87.7675,87.8135,410432.0
2022-02-08 11:30:00,95.37,95.6,95.34,95.54,311664.0,87.8319,88.0438,87.8043,87.9885,311664.0
2022-02-08 12:00:00,95.54,95.7,95.32,95.52,223959.0,87.9885,88.1359,87.7859,87.9701,223959.0
2022-02-08 12:30:00,95.53,95.76,95.49,95.5,161121.0,87.9793,88.1911,87.9425,87.9517,161121.0
2022-02-08 13:00:00,95.49,95.52,95.1,95.13,182596.0,87.9425,87.9701,87.5833,87.6109,182596.0
2022-02-08 13:30:00,95.13,95.3,94.98,95.18,226682.0,87.6109,87.7675,87.4728,87.657,226682.0
2022-02-08 14:00:00,95.18,95.26,94.61,94.61,320279.0,87.657,87.7306,87.132,87.132,320279.0
2022-02-08 14:30:00,94.62,94.81,94.51,94.55,340684.0,87.1412,87.3162,87.0399,87.0768,340684.0
2022-02-08 15:00:00,94.54,95.06,94.41,94.76,392503.0,87.0676,87.5465,86.9478,87.2702,392503.0
2022-02-08 15:30:00,94.76,95.13,94.71,94.92,681947.0,87.2702,87.6109,87.2241,87.4175,681947.0
2022-02-09 09:30:00,96.22,97.8,96.2,97.75,1463367.0,88.6148,90.0699,88.5963,90.0238,1463367.0
2022-02-09 10:00:00,97.77,97.79,96.91,97.54,693969.0,90.0423,90.0607,89.2502,89.8304,693969.0
2022-02-09 10:30:00,97.55,97.98,97.53,97.82,519533.0,89.8396,90.2357,89.8212,90.0883,519533.0
2022-02-09 11:00:00,97.82,97.93,97.48,97.52,356835.0,90.0883,90.1896,89.7752,89.812,356835.0
2022-02-09 11:30:00,97.52,97.56,97.26,97.35,246425.0,89.812,89.8488,89.5726,89.6554,246425.0
2022-02-09 12:00:00,97.34,97.39,96.94,97.14,352706.0,89.6462,89.6923,89.2779,89.462,352706.0
2022-02-09 12:30:00,97.14,97.38,97.05,97.38,262781.0,89.462,89.6831,89.3792,89.6831,262781.0
2022-02-09 13:00:00,97.39,97.58,97.23,97.34,264500.0,89.6923,89.8673,89.5449,89.6462,264500.0
2022-02-09 13:30:00,97.33,97.43,97.23,97.41,263116.0,89.637,89.7291,89.5449,89.7107,263116.0
2022-02-09 14:00:00,97.41,97.66,97.35,97.46,483793.0,89.7107,89.9409,89.6554,89.7568,483793.0
2022-02-09 14:30:00,97.47,97.48,97.21,97.21,371717.0,89.766,89.7752,89.5265,89.5265,371717.0
2022-02-09 15:00:00,97.22,97.25,96.91,97.13,325375.0,89.5357,89.5634,89.2502,89.4528,325375.0
2022-02-09 15:30:00,97.13,97.28,96.93,97.13,939669.0,89.4528,89.591,89.2686,89.4528,939669.0
2022-02-10 09:30:00,95.45,96.58,95.26,96.33,801873.0,88.3576,89.4036,88.1817,89.1722,801873.0
2022-02-10 10:00:00,96.35,96.42,96.04,96.07,432664.0,89.1907,89.2555,88.9037,88.9315,432664.0
2022-02-10 10:30:00,96.09,96.62,95.96,96.11,391297.0,88.95,89.4406,88.8297,88.9685,391297.0
2022-02-10 11:00:00,96.12,96.32,95.96,96.15,257819.0,88.9778,89.1629,88.8297,89.0055,257819.0
2022-02-10 11:30:00,96.14,96.68,95.97,96.68,380887.0,88.9963,89.4962,88.8389,89.4962,380887.0
2022-02-10 12:00:00,96.69,96.81,96.52,96.69,242110.0,89.5054,89.6165,89.3481,89.5054,242110.0
2022-02-10 12:30:00,96.69,96.79,95.72,96.04,319360.0,89.5054,89.598,88.6075,88.9037,319360.0
2022-02-10 13:00:00,96.04,96.27,95.62,95.63,466154.0,88.9037,89.1166,88.5149,88.5242,466154.0
2022-02-10 13:30:00,95.64,95.73,95.23,95.73,298584.0,88.5334,88.6168,88.1539,88.6168,298584.0
2022-02-10 14:00:00,95.71,95.75,95.4,95.69,237490.0,88.5982,88.6353,88.3113,88.5797,237490.0
2022-02-10 14:30:00,95.7,95.92,95.46,95.54,226100.0,88.589,88.7926,88.3668,88.4409,226100.0
2022-02-10 15:00:00,95.55,95.74,95.34,95.47,261380.0,88.4501,88.626,88.2557,88.3761,261380.0
2022-02-10 15:30:00,95.46,95.53,94.98,95.32,914766.0,88.3668,88.4316,87.9225,88.2372,914766.0
2022-02-11 09:30:00,95.54,96.49,95.28,95.85,450789.0,88.4409,89.3203,88.2002,88.7278,450789.0
2022-02-11 10:00:00,95.87,96.35,95.8,95.94,320026.0,88.7463,89.1907,88.6816,88.8111,320026.0
2022-02-11 10:30:00,95.95,96.09,95.73,95.87,291401.0,88.8204,88.95,88.6168,88.7463,291401.0
2022-02-11 11:00:00,95.86,96.2,95.63,95.73,272159.0,88.7371,89.0518,88.5242,88.6168,272159.0
2022-02-11 11:30:00,95.71,95.8,95.31,95.57,217830.0,88.5982,88.6816,88.228,88.4686,217830.0
2022-02-11 12:00:00,95.55,95.76,95.43,95.54,184487.0,88.4501,88.6445,88.339,88.4409,184487.0
2022-02-11 12:30:00,95.53,95.66,95.2,95.24,158107.0,88.4316,88.552,88.1261,88.1632,158107.0
2022-02-11 13:00:00,95.24,95.49,95.02,95.03,181358.0,88.1632,88.3946,87.9595,87.9688,181358.0
2022-02-11 13:30:00,95.01,95.03,94.02,94.03,383569.0,87.9503,87.9688,87.0338,87.0431,383569.0
2022-02-11 14:00:00,94.02,94.57,93.93,94.03,402142.0,87.0338,87.5429,86.9505,87.0431,402142.0
2022-02-11 14:30:00,94.04,94.4,93.66,94.01,310944.0,87.0523,87.3856,86.7006,87.0246,310944.0
2022-02-11 15:00:00,94.02,94.4,93.73,93.94,331661.0,87.0338,87.3856,86.7654,86.9598,331661.0
2022-02-11 15:30:00,93.93,94.13,93.36,93.73,901316.0,86.9505,87.1356,86.4229,86.7654,901316.0
2022-02-14 09:30:00,94.0,94.49,93.63,93.75,528421.0,87.0153,87.4689,86.6728,86.7839,528421.0
2022-02-14 10:00:00,93.74,93.74,92.91,93.35,285019.0,86.7746,86.7746,86.0063,86.4136,285019.0
2022-02-14 10:30:00,93.35,93.86,93.04,93.5,386415.0,86.4136,86.8857,86.1266,86.5525,386415.0
2022-02-14 11:00:00,93.52,93.91,93.46,93.84,203424.0,86.571,86.932,86.5154,86.8672,203424.0
2022-02-14 11:30:00,93.86,93.96,93.67,93.84,242869.0,86.8857,86.9783,86.7098,86.8672,242869.0
2022-02-14 12:00:00,93.84,93.99,93.73,93.91,174298.0,86.8672,87.006,86.7654,86.932,174298.0
2022-02-14 12:30:00,93.9,94.06,93.78,93.87,166922.0,86.9227,87.0708,86.8116,86.895,166922.0
2022-02-14 13:00:00,93.87,93.92,93.54,93.54,195883.0,86.895,86.9412,86.5895,86.5895,195883.0
2022-02-14 13:30:00,93.54,93.56,92.79,92.8,355852.0,86.5895,86.608,85.8952,85.9045,355852.0
2022-02-14 14:00:00,92.8,93.18,92.42,92.92,379158.0,85.9045,86.2562,85.5527,86.0156,379158.0
2022-02-14 14:30:00,92.91,93.4,92.76,93.25,364271.0,86.0063,86.4599,85.8674,86.321,364271.0
2022-02-14 15:00:00,93.23,93.55,93.03,93.38,337414.0,86.3025,86.5987,86.1174,86.4414,337414.0
2022-02-14 15:30:00,93.38,93.85,93.34,93.66,1156286.0,86.4414,86.8764,86.4043,86.7006,1156286.0
2022-02-15 09:30:00,95.02,95.46,94.78,95.13,396420.0,87.9595,88.3668,87.7373,88.0613,396420.0
2022-02-15 10:00:00,95.14,95.21,94.49,94.96,274387.0,88.0706,88.1354,87.4689,87.904,274387.0
2022-02-15 10:30:00,94.97,95.23,94.64,95.05,255968.0,87.9132,88.1539,87.6077,87.9873,255968.0
2022-02-15 11:00:00,95.06,95.19,94.79,94.86,249004.0,87.9965,88.1169,87.7466,87.8114,249004.0
2022-02-15 11:30:00,94.87,95.27,94.87,95.17,210001.0,87.8207,88.1909,87.8207,88.0984,210001.0
2022-02-15 12:00:00,95.17,95.24,94.64,94.72,291034.0,88.0984,88.1632,87.6077,87.6818,291034.0
2022-02-15 12:30:00,94.71,94.83,94.61,94.73,235937.0,87.6725,87.7836,87.58,87.6911,235937.0
2022-02-15 13:00:00,94.74,95.14,94.73,95.1,237299.0,87.7003,88.0706,87.6911,88.0336,237299.0
2022-02-15 13:30:00,95.11,95.19,94.89,94.99,174054.0,88.0428,88.1169,87.8392,87.9317,174054.0
2022-02-15 14:00:00,95.0,95.01,94.75,94.88,174783.0,87.941,87.9503,87.7096,87.8299,174783.0
2022-02-15 14:30:00,94.87,95.0,94.76,94.87,227059.0,87.8207,87.941,87.7188,87.8207,227059.0
2022-02-15 15:00:00,94.87,95.01,94.68,94.69,282956.0,87.8207,87.9503,87.6448,87.654,282956.0
2022-02-15 15:30:00,94.7,94.78,94.36,94.47,1065301.0,87.6633,87.7373,87.3486,87.4504,1065301.0
2022-02-16 09:30:00,94.34,94.51,93.42,93.44,434471.0,87.33,87.4874,86.4784,86.4969,434471.0
2022-02-16 10:00:00,93.42,93.67,93.16,93.43,343212.0,86.4784,86.7098,86.2377,86.4877,343212.0
2022-02-16 10:30:00,93.42,93.92,93.41,93.79,286314.0,86.4784,86.9412,86.4691,86.8209,286314.0
2022-02-16 11:00:00,93.8,94.35,93.79,94.33,276896.0,86.8302,87.3393,86.8209,87.3208,276896.0
2022-02-16 11:30:00,94.32,94.45,94.18,94.37,196618.0,87.3115,87.4319,87.1819,87.3578,196618.0
2022-02-16 12:00:00,94.37,94.55,94.24,94.33,185884.0,87.3578,87.5244,87.2375,87.3208,185884.0
2022-02-16 12:30:00,94.32,94.32,93.98,94.25,166923.0,87.3115,87.3115,86.9968,87.2467,166923.0
2022-02-16 13:00:00,94.25,94.27,94.04,94.2,99083.0,87.2467,87.2652,87.0523,87.2004,99083.0
2022-02-16 13:30:00,94.21,94.34,94.06,94.25,185376.0,87.2097,87.33,87.0708,87.2467,185376.0
2022-02-16 14:00:00,94.25,94.93,94.11,94.87,354151.0,87.2467,87.8762,87.1171,87.8207,354151.0
2022-02-16 14:30:00,94.88,95.14,94.83,95.11,281730.0,87.8299,88.0706,87.7836,88.0428,281730.0
2022-02-16 15:00:00,95.14,95.44,95.14,95.42,334536.0,88.0706,88.3483,88.0706,88.3298,334536.0
2022-02-16 15:30:00,95.4,95.55,95.11,95.19,1022563.0,88.3113,88.4501,88.0428,88.1169,1022563.0
2022-02-17 09:30:00,94.35,94.63,93.62,93.63,478586.0,87.3393,87.5985,86.6635,86.6728,478586.0
2022-02-17 10:00:00,93.64,94.08,93.48,93.52,305918.0,86.6821,87.0894,86.5339,86.571,305918.0
2022-02-17 10:30:00,93.5,93.92,93.44,93.88,261170.0,86.5525,86.9412,86.4969,86.9042,261170.0
2022-02-17 11:00:00,93.86,94.22,93.84,94.11,309431.0,86.8857,87.219,86.8672,87.1171,309431.0
2022-02-17 11:30:00,94.11,94.26,93.93,94.12,209350.0,87.1171,87.256,86.9505,87.1264,209350.0
2022-02-17 12:00:00,94.12,94.25,93.79,94.02,263202.0,87.1264,87.2467,86.8209,87.0338,263202.0
2022-02-17 12:30:00,94.02,94.12,93.89,94.01,137613.0,87.0338,87.1264,86.9135,87.0246,137613.0
2022-02-17 13:00:00,94.02,94.03,93.78,93.87,148910.0,87.0338,87.0431,86.8116,86.895,148910.0
2022-02-17 13:30:00,93.87,94.07,93.84,93.92,171192.0,86.895,87.0801,86.8672,86.9412,171192.0
2022-02-17 14:00:00,93.91,93.91,93.52,93.53,219461.0,86.932,86.932,86.571,86.5802,219461.0
2022-02-17 14:30:00,93.53,93.56,93.25,93.26,262702.0,86.5802,86.608,86.321,86.3303,262702.0
2022-02-17 15:00:00,93.27,93.35,93.07,93.14,290424.0,86.3395,86.4136,86.1544,86.2192,290424.0
2022-02-17 15:30:00,93.13,93.39,92.77,93.06,1165103.0,86.2099,86.4506,85.8767,86.1451,1165103.0
2022-02-18 09:30:00,92.61,93.61,92.53,93.41,566233.0,85.7286,86.6543,85.6545,86.4691,566233.0
2022-02-18 10:00:00,93.43,93.59,93.16,93.27,221970.0,86.4877,86.6358,86.2377,86.3395,221970.0
2022-02-18 10:30:00,93.27,93.36,93.07,93.29,234515.0,86.3395,86.4229,86.1544,86.3581,234515.0
2022-02-18 11:00:00,93.27,93.28,92.84,93.12,345815.0,86.3395,86.3488,85.9415,86.2007,345815.0
2022-02-18 11:30:00,93.13,93.27,92.69,92.75,259815.0,86.2099,86.3395,85.8026,85.8582,259815.0
2022-02-18 12:00:00,92.75,93.3,92.67,93.01,202932.0,85.8582,86.3673,85.7841,86.0989,202932.0
2022-02-18 12:30:00,93.01,93.17,92.79,92.84,196874.0,86.0989,86.247,85.8952,85.9415,196874.0
2022-02-18 13:00:00,92.85,93.05,92.74,92.89,211916.0,85.9508,86.1359,85.8489,85.9878,211916.0
2022-02-18 13:30:00,92.9,93.53,92.87,93.48,243036.0,85.997,86.5802,85.9693,86.5339,243036.0
2022-02-18 14:00:00,93.47,93.94,93.36,93.89,279670.0,86.5247,86.9598,86.4229,86.9135,279670.0
2022-02-18 14:30:00,93.89,94.05,93.55,93.86,229306.0,86.9135,87.0616,86.5987,86.8857,229306.0
2022-02-18 15:00:00,93.88,94.0,93.37,93.39,307165.0,86.9042,87.0153,86.4321,86.4506,307165.0
2022-02-18 15:30:00,93.41,93.6,93.06,93.36,642521.0,86.4691,86.645,86.1451,86.4229,642521.0
2022-02-22 09:30:00,93.7,93.85,92.75,93.27,880623.0,86.7376,86.8764,85.8582,86.3395,880623.0
2022-02-22 10:00:00,93.29,94.0,92.94,94.0,487493.0,86.3581,87.0153,86.0341,87.0153,487493.0
2022-02-22 10:30:00,93.97,94.04,93.43,93.49,476648.0,86.9875,87.0523,86.4877,86.5432,476648.0
2022-02-22 11:00:00,93.48,93.75,93.41,93.55,410524.0,86.5339,86.7839,86.4691,86.5987,410524.0
2022-02-22 11:30:00,93.53,93.67,93.16,93.48,321036.0,86.5802,86.7098,86.2377,86.5339,321036.0
2022-02-22 12:00:00,93.48,93.68,93.4,93.47,317461.0,86.5339,86.7191,86.4599,86.5247,317461.0
2022-02-22 12:30:00,93.45,93.47,93.01,93.04,221238.0,86.5062,86.5247,86.0989,86.1266,221238.0
2022-02-22 13:00:00,93.07,93.11,92.67,92.94,268706.0,86.1544,86.1914,85.7841,86.0341,268706.0
2022-02-22 13:30:00,92.95,93.07,92.53,92.65,260782.0,86.0433,86.1544,85.6545,85.7656,260782.0
2022-02-22 14:00:00,92.65,92.85,92.36,92.71,339387.0,85.7656,85.9508,85.4972,85.8212,339387.0
2022-02-22 14:30:00,92.7,93.45,92.54,93.22,373060.0,85.8119,86.5062,85.6638,86.2933,373060.0
2022-02-22 15:00:00,93.22,93.66,93.21,93.51,340152.0,86.2933,86.7006,86.284,86.5617,340152.0
2022-02-22 15:30:00,93.48,93.54,92.75,93.11,914462.0,86.5339,86.5895,85.8582,86.1914,914462.0
2022-02-23 09:30:00,93.88,93.95,92.05,92.08,814289.0,86.9042,86.969,85.2102,85.238,814289.0
2022-02-23 10:00:00,92.08,92.08,90.85,90.86,597900.0,85.238,85.238,84.0994,84.1086,597900.0
2022-02-23 10:30:00,90.84,91.08,90.61,90.78,547251.0,84.0901,84.3123,83.8772,84.0346,547251.0
2022-02-23 11:00:00,90.78,90.95,90.43,90.8,417471.0,84.0346,84.1919,83.7106,84.0531,417471.0
2022-02-23 11:30:00,90.8,91.3,90.68,91.22,383799.0,84.0531,84.5159,83.942,84.4419,383799.0
2022-02-23 12:00:00,91.22,91.29,91.04,91.17,311901.0,84.4419,84.5067,84.2752,84.3956,311901.0
2022-02-23 12:30:00,91.18,91.21,90.57,90.65,281350.0,84.4048,84.4326,83.8402,83.9142,281350.0
2022-02-23 13:00:00,90.67,90.67,90.07,90.31,339865.0,83.9327,83.9327,83.3773,83.5995,339865.0
2022-02-23 13:30:00,90.31,90.59,90.17,90.43,246899.0,83.5995,83.8587,83.4699,83.7106,246899.0
2022-02-23 14:00:00,90.43,90.52,90.06,90.12,298890.0,83.7106,83.7939,83.3681,83.4236,298890.0
2022-02-23 14:30:00,90.13,90.19,89.83,90.04,474843.0,83.4329,83.4884,83.1552,83.3495,474843.0
2022-02-23 15:00:00,90.05,90.1,89.61,89.91,380428.0,83.3588,83.4051,82.9515,83.2292,380428.0
2022-02-23 15:30:00,89.9,89.91,89.44,89.67,1290980.0,83.22,83.2292,82.7941,83.007,1290980.0
2022-02-24 09:30:00,87.36,89.44,87.25,89.41,1131589.0,80.8687,82.7941,80.7669,82.7664,1131589.0
2022-02-24 10:00:00,89.4,89.59,88.57,88.83,536633.0,82.7571,82.933,81.9888,82.2295,536633.0
2022-02-24 10:30:00,88.81,89.18,88.51,88.95,365526.0,82.2109,82.5535,81.9332,82.3405,365526.0
2022-02-24 11:00:00,88.95,89.45,88.62,88.95,435029.0,82.3405,82.8034,82.0351,82.3405,435029.0
2022-02-24 11:30:00,88.97,89.22,88.58,89.15,299757.0,82.3591,82.5905,81.998,82.5257,299757.0
2022-02-24 12:00:00,89.16,89.28,88.58,88.79,260436.0,82.5349,82.646,81.998,82.1924,260436.0
2022-02-24 12:30:00,88.79,89.18,88.52,88.81,312083.0,82.1924,82.5535,81.9425,82.2109,312083.0
2022-02-24 13:00:00,88.8,89.07,88.64,88.83,286953.0,82.2017,82.4516,82.0536,82.2295,286953.0
2022-02-24 13:30:00,88.84,89.68,88.81,89.22,441652.0,82.2387,83.0163,82.2109,82.5905,441652.0
2022-02-24 14:00:00,89.24,89.79,89.12,89.72,243141.0,82.609,83.1181,82.4979,83.0533,243141.0
2022-02-24 14:30:00,89.73,90.41,89.69,90.25,267423.0,83.0626,83.6921,83.0256,83.5439,267423.0
2022-02-24 15:00:00,90.27,90.56,90.18,90.24,301831.0,83.5625,83.8309,83.4791,83.5347,301831.0
2022-02-24 15:30:00,90.21,91.2,90.21,91.0,1036513.0,83.5069,84.4234,83.5069,84.2382,1036513.0
2022-02-25 09:30:00,91.68,91.84,90.57,90.64,584115.0,84.8677,85.0158,83.8402,83.905,584115.0
2022-02-25 10:00:00,90.65,91.12,90.28,91.02,295255.0,83.9142,84.3493,83.5717,84.2567,295255.0
2022-02-25 10:30:00,91.02,91.7,90.89,91.48,322024.0,84.2567,84.8862,84.1364,84.6825,322024.0
2022-02-25 11:00:00,91.5,91.98,91.3,91.81,349474.0,84.7011,85.1454,84.5159,84.988,349474.0
2022-02-25 11:30:00,91.82,92.12,91.58,92.09,321094.0,84.9973,85.275,84.7751,85.2472,321094.0
2022-02-25 12:00:00,92.08,92.11,91.63,91.95,252862.0,85.238,85.2657,84.8214,85.1176,252862.0
2022-02-25 12:30:00,91.96,92.1,91.67,91.81,282199.0,85.1269,85.2565,84.8584,84.988,282199.0
2022-02-25 13:00:00,91.82,92.37,91.82,92.34,331807.0,84.9973,85.5064,84.9973,85.4786,331807.0
2022-02-25 13:30:00,92.35,92.79,92.28,92.5,301039.0,85.4879,85.8952,85.4231,85.6268,301039.0
2022-02-25 14:00:00,92.51,92.63,92.26,92.52,295594.0,85.636,85.7471,85.4046,85.6453,295594.0
2022-02-25 14:30:00,92.53,92.68,92.08,92.23,314808.0,85.6545,85.7934,85.238,85.3768,314808.0
2022-02-25 15:00:00,92.22,92.51,92.01,92.29,324105.0,85.3676,85.636,85.1732,85.4324,324105.0
2022-02-25 15:30:00,92.31,92.62,92.15,92.57,760453.0,85.4509,85.7378,85.3028,85.6916,760453.0
2022-02-28 09:30:00,91.11,91.74,90.98,91.67,622904.0,84.34,84.9232,84.2197,84.8584,622904.0
2022-02-28 10:00:00,91.64,91.68,90.62,90.7,348215.0,84.8307,84.8677,83.8865,83.9605,348215.0
2022-02-28 10:30:00,90.7,91.75,90.69,91.69,371069.0,83.9605,84.9325,83.9513,84.8769,371069.0
2022-02-28 11:00:00,91.69,92.2,91.59,92.13,262895.0,84.8769,85.349,84.7844,85.2843,262895.0
2022-02-28 11:30:00,92.13,92.31,91.95,92.22,300403.0,85.2843,85.4509,85.1176,85.3676,300403.0
2022-02-28 12:00:00,92.2,92.26,91.6,91.62,252377.0,85.349,85.4046,84.7936,84.8121,252377.0
2022-02-28 12:30:00,91.62,91.71,91.29,91.44,220498.0,84.8121,84.8955,84.5067,84.6455,220498.0
2022-02-28 13:00:00,91.43,91.75,91.2,91.42,270669.0,84.6363,84.9325,84.4234,84.627,270669.0
2022-02-28 13:30:00,91.41,91.65,91.14,91.53,241176.0,84.6178,84.8399,84.3678,84.7288,241176.0
2022-02-28 14:00:00,91.53,91.54,90.75,90.8,319329.0,84.7288,84.7381,84.0068,84.0531,319329.0
2022-02-28 14:30:00,90.82,91.36,90.72,91.27,385759.0,84.0716,84.5715,83.979,84.4882,385759.0
2022-02-28 15:00:00,91.25,91.55,90.99,91.44,362704.0,84.4696,84.7473,84.229,84.6455,362704.0
2022-02-28 15:30:00,91.44,91.89,90.95,91.77,1023127.0,84.6455,85.0621,84.1919,84.951,1023127.0
2022-03-01 09:30:00,91.49,91.51,90.49,90.88,548127.0,84.6918,84.7103,83.7661,84.1271,548127.0
2022-03-01 10:00:00,90.93,91.23,90.62,90.81,335371.0,84.1734,84.4511,83.8865,84.0623,335371.0
2022-03-01 10:30:00,90.82,90.83,90.12,90.42,296476.0,84.0716,84.0808,83.4236,83.7013,296476.0
2022-03-01 11:00:00,90.42,91.1,90.38,90.79,345457.0,83.7013,84.3308,83.6643,84.0438,345457.0
2022-03-01 11:30:00,90.78,90.78,90.06,90.21,184236.0,84.0346,84.0346,83.3681,83.5069,184236.0
2022-03-01 12:00:00,90.2,90.49,90.08,90.49,274137.0,83.4977,83.7661,83.3866,83.7661,274137.0
2022-03-01 12:30:00,90.49,90.91,90.31,90.48,563716.0,83.7661,84.1549,83.5995,83.7569,563716.0
2022-03-01 13:00:00,90.47,90.65,89.75,89.79,230228.0,83.7476,83.9142,83.0811,83.1181,230228.0
2022-03-01 13:30:00,89.78,90.12,89.7,90.03,202936.0,83.1089,83.4236,83.0348,83.3403,202936.0
2022-03-01 14:00:00,90.05,90.23,89.65,90.2,287902.0,83.3588,83.5254,82.9885,83.4977,287902.0
2022-03-01 14:30:00,90.19,90.55,90.03,90.1,317946.0,83.4884,83.8217,83.3403,83.4051,317946.0
2022-03-01 15:00:00,90.1,90.63,89.97,90.04,366993.0,83.4051,83.8957,83.2848,83.3495,366993.0
2022-03-01 15:30:00,90.03,90.22,89.65,90.14,771275.0,83.3403,83.5162,82.9885,83.4421,771275.0
2022-03-02 09:30:00,90.77,92.92,90.59,92.51,1154297.0,84.0253,86.0156,83.8587,85.636,1154297.0
2022-03-02 10:00:00,92.54,92.93,91.94,92.51,675664.0,85.6638,86.0248,85.1084,85.636,675664.0
2022-03-02 10:30:00,92.5,92.86,92.24,92.43,389839.0,85.6268,85.96,85.3861,85.562,389839.0
2022-03-02 11:00:00,92.43,93.2,92.2,93.0,468539.0,85.562,86.2747,85.349,86.0896,468539.0
2022-03-02 11:30:00,93.02,93.28,92.7,92.77,307050.0,86.1081,86.3488,85.8119,85.8767,307050.0
2022-03-02 12:00:00,92.78,92.86,92.45,92.59,266974.0,85.886,85.96,85.5805,85.7101,266974.0
2022-03-02 12:30:00,92.6,92.78,92.45,92.53,208310.0,85.7193,85.886,85.5805,85.6545,208310.0
2022-03-02 13:00:00,92.53,92.85,92.53,92.7,249576.0,85.6545,85.9508,85.6545,85.8119,249576.0
2022-03-02 13:30:00,92.72,92.94,92.45,92.52,496780.0,85.8304,86.0341,85.5805,85.6453,496780.0
2022-03-02 14:00:00,92.52,92.82,92.44,92.59,303654.0,85.6453,85.923,85.5712,85.7101,303654.0
2022-03-02 14:30:00,92.59,92.87,92.51,92.87,632333.0,85.7101,85.9693,85.636,85.9693,632333.0
2022-03-02 15:00:00,92.85,92.88,92.49,92.8,476235.0,85.9508,85.9785,85.6175,85.9045,476235.0
2022-03-02 15:30:00,92.81,92.98,92.58,92.76,1569460.0,85.9137,86.0711,85.7008,85.8674,1569460.0
2022-03-03 09:30:00,93.31,93.5,92.38,92.43,577737.0,86.3766,86.5525,85.5157,85.562,577737.0
2022-03-03 10:00:00,92.43,92.64,92.17,92.22,290851.0,85.562,85.7564,85.3213,85.3676,290851.0
2022-03-03 10:30:00,92.18,92.23,91.51,91.52,204542.0,85.3305,85.3768,84.7103,84.7196,204542.0
2022-03-03 11:00:00,91.52,91.89,91.44,91.79,163627.0,84.7196,85.0621,84.6455,84.9695,163627.0
2022-03-03 11:30:00,91.77,91.83,91.47,91.73,200405.0,84.951,85.0065,84.6733,84.914,200405.0
2022-03-03 12:00:00,91.71,91.96,91.46,91.49,295626.0,84.8955,85.1269,84.664,84.6918,295626.0
2022-03-03 12:30:00,91.49,92.3,91.42,92.15,332831.0,84.6918,85.4416,84.627,85.3028,332831.0
2022-03-03 13:00:00,92.15,92.44,92.03,92.38,266524.0,85.3028,85.5712,85.1917,85.5157,266524.0
2022-03-03 13:30:00,92.38,92.39,91.97,92.05,194131.0,85.5157,85.5249,85.1361,85.2102,194131.0
2022-03-03 14:00:00,92.04,92.3,91.94,91.98,238324.0,85.2009,85.4416,85.1084,85.1454,238324.0
2022-03-03 14:30:00,91.99,92.02,91.57,91.6,185909.0,85.1547,85.1824,84.7659,84.7936,185909.0
2022-03-03 15:00:00,91.56,91.56,91.08,91.48,413787.0,84.7566,84.7566,84.3123,84.6825,413787.0
2022-03-03 15:30:00,91.47,91.56,91.21,91.53,779687.0,84.6733,84.7566,84.4326,84.7288,779687.0
2022-03-04 09:30:00,90.87,91.16,89.96,90.6,460214.0,84.1179,84.3863,83.2755,83.8679,460214.0
2022-03-04 10:00:00,90.61,90.7,89.88,89.93,350748.0,83.8772,83.9605,83.2014,83.2477,350748.0
2022-03-04 10:30:00,89.94,90.36,89.7,89.77,370871.0,83.257,83.6458,83.0348,83.0996,370871.0
2022-03-04 11:00:00,89.77,89.87,89.56,89.71,224804.0,83.0996,83.1922,82.9052,83.0441,224804.0
2022-03-04 11:30:00,89.7,90.0,89.44,89.71,284672.0,83.0348,83.3125,82.7941,83.0441,284672.0
2022-03-04 12:00:00,89.72,90.38,89.52,90.13,289991.0,83.0533,83.6643,82.8682,83.4329,289991.0
2022-03-04 12:30:00,90.12,90.23,89.78,90.09,263374.0,83.4236,83.5254,83.1089,83.3958,263374.0
2022-03-04 13:00:00,90.09,90.45,90.07,90.16,271326.0,83.3958,83.7291,83.3773,83.4606,271326.0
2022-03-04 13:30:00,90.15,90.35,89.94,90.08,239950.0,83.4514,83.6365,83.257,83.3866,239950.0
2022-03-04 14:00:00,90.09,90.42,89.86,90.21,236288.0,83.3958,83.7013,83.1829,83.5069,236288.0
2022-03-04 14:30:00,90.22,90.34,89.6,89.62,341865.0,83.5162,83.6273,82.9422,82.9608,341865.0
2022-03-04 15:00:00,89.62,90.15,89.61,89.98,288831.0,82.9608,83.4514,82.9515,83.294,288831.0
2022-03-04 15:30:00,89.97,90.14,89.61,90.03,901971.0,83.2848,83.4421,82.9515,83.3403,901971.0
2022-03-07 09:30:00,90.04,90.05,88.45,88.45,602416.0,83.3495,83.3588,81.8777,81.8777,602416.0
2022-03-07 10:00:00,88.44,88.84,88.19,88.19,491792.0,81.8684,82.2387,81.637,81.637,491792.0
2022-03-07 10:30:00,88.18,88.43,87.5,87.55,720047.0,81.6278,81.8592,80.9983,81.0446,720047.0
2022-03-07 11:00:00,87.55,87.59,87.05,87.1,669036.0,81.0446,81.0816,80.5817,80.628,669036.0
2022-03-07 11:30:00,87.1,87.11,86.55,86.59,812331.0,80.628,80.6373,80.1189,80.1559,812331.0
2022-03-07 12:00:00,86.57,86.85,86.43,86.77,439892.0,80.1374,80.3966,80.0078,80.3225,439892.0
2022-03-07 12:30:00,86.77,87.19,86.51,86.61,522965.0,80.3225,80.7113,80.0818,80.1744,522965.0
2022-03-07 13:00:00,86.59,86.71,85.76,85.93,613528.0,80.1559,80.267,79.3876,79.5449,613528.0
2022-03-07 13:30:00,85.9,86.26,85.63,85.69,606270.0,79.5172,79.8504,79.2672,79.3228,606270.0
2022-03-07 14:00:00,85.69,86.14,85.48,85.91,585759.0,79.3228,79.7393,79.1284,79.5264,585759.0
2022-03-07 14:30:00,85.91,85.94,85.24,85.29,731999.0,79.5264,79.5542,78.9062,78.9525,731999.0
2022-03-07 15:00:00,85.31,85.39,84.77,85.08,952800.0,78.971,79.0451,78.4711,78.7581,952800.0
2022-03-07 15:30:00,85.07,85.08,84.35,84.46,1970288.0,78.7488,78.7581,78.0823,78.1842,1970288.0
2022-03-08 09:30:00,84.85,84.91,83.76,84.4,939622.0,78.5452,78.6007,77.5362,78.1286,939622.0
2022-03-08 10:00:00,84.37,85.09,83.87,84.49,930104.0,78.1009,78.7674,77.638,78.2119,930104.0
2022-03-08 10:30:00,84.46,85.7,84.22,85.33,450835.0,78.1842,79.332,77.962,78.9895,450835.0
2022-03-08 11:00:00,85.35,85.9,84.81,84.98,400652.0,79.008,79.5172,78.5082,78.6655,400652.0
2022-03-08 11:30:00,84.98,85.08,84.28,84.63,485089.0,78.6655,78.7581,78.0175,78.3415,485089.0
2022-03-08 12:00:00,84.63,86.57,84.54,86.17,515683.0,78.3415,80.1374,78.2582,79.7671,515683.0
2022-03-08 12:30:00,86.19,86.76,86.0,86.58,392283.0,79.7856,80.3133,79.6097,80.1466,392283.0
2022-03-08 13:00:00,86.59,86.92,85.88,85.91,448777.0,80.1559,80.4614,79.4987,79.5264,448777.0
2022-03-08 13:30:00,85.86,85.88,85.01,85.04,289485.0,79.4801,79.4987,78.6933,78.7211,289485.0
2022-03-08 14:00:00,85.04,85.26,84.51,85.2,345264.0,78.7211,78.9247,78.2305,78.8692,345264.0
2022-03-08 14:30:00,85.19,85.54,84.83,85.42,300381.0,78.8599,79.1839,78.5267,79.0728,300381.0
2022-03-08 15:00:00,85.43,85.85,84.74,84.75,354008.0,79.0821,79.4709,78.4434,78.4526,354008.0
2022-03-08 15:30:00,84.76,84.86,83.88,83.98,1217826.0,78.4619,78.5545,77.6473,77.7398,1217826.0
2022-03-09 09:30:00,86.5,87.4,86.33,87.1,800067.0,80.0726,80.9057,79.9152,80.628,800067.0
2022-03-09 10:00:00,87.14,87.47,86.91,87.36,332511.0,80.665,80.9705,80.4521,80.8687,332511.0
2022-03-09 10:30:00,87.37,87.41,86.69,87.16,223675.0,80.8779,80.915,80.2485,80.6835,223675.0
2022-03-09 11:00:00,87.17,87.18,86.42,86.62,264111.0,80.6928,80.7021,79.9985,80.1837,264111.0
2022-03-09 11:30:00,86.63,87.24,86.53,87.2,249622.0,80.1929,80.7576,80.1004,80.7206,249622.0
2022-03-09 12:00:00,87.19,87.27,87.0,87.19,165478.0,80.7113,80.7854,80.5354,80.7113,165478.0
2022-03-09 12:30:00,87.2,87.51,87.08,87.46,188373.0,80.7206,81.0075,80.6095,80.9613,188373.0
2022-03-09 13:00:00,87.45,87.64,87.13,87.61,238429.0,80.952,81.1279,80.6558,81.1001,238429.0
2022-03-09 13:30:00,87.63,87.63,87.18,87.25,258469.0,81.1186,81.1186,80.7021,80.7669,258469.0
2022-03-09 14:00:00,87.24,87.65,87.22,87.61,449431.0,80.7576,81.1371,80.7391,81.1001,449431.0
2022-03-09 14:30:00,87.61,87.95,87.6,87.68,363145.0,81.1001,81.4148,81.0909,81.1649,363145.0
2022-03-09 15:00:00,87.67,88.13,87.64,87.79,352513.0,81.1557,81.5815,81.1279,81.2667,352513.0
2022-03-09 15:30:00,87.79,88.05,87.43,87.6,1143973.0,81.2667,81.5074,80.9335,81.0909,1143973.0
2022-03-10 09:30:00,86.13,86.94,85.6,86.9,670020.0,79.7301,80.4799,79.2395,80.4429,670020.0
2022-03-10 10:00:00,86.89,87.15,86.32,86.32,389920.0,80.4336,80.6743,79.906,79.906,389920.0
2022-03-10 10:30:00,86.3,86.37,85.79,85.89,354404.0,79.8875,79.9522,79.4153,79.5079,354404.0
2022-03-10 11:00:00,85.88,86.17,85.65,85.97,379424.0,79.4987,79.7671,79.2857,79.582,379424.0
2022-03-10 11:30:00,85.98,86.43,85.74,86.42,230231.0,79.5912,80.0078,79.3691,79.9985,230231.0
2022-03-10 12:00:00,86.41,87.0,86.35,86.74,345259.0,79.9893,80.5354,79.9337,80.2948,345259.0
2022-03-10 12:30:00,86.73,86.74,86.17,86.2,383647.0,80.2855,80.2948,79.7671,79.7949,383647.0
2022-03-10 13:00:00,86.18,86.19,85.92,86.01,340168.0,79.7764,79.7856,79.5357,79.619,340168.0
2022-03-10 13:30:00,86.01,86.76,85.99,86.65,300814.0,79.619,80.3133,79.6005,80.2114,300814.0
2022-03-10 14:00:00,86.65,87.23,86.55,87.1,342056.0,80.2114,80.7483,80.1189,80.628,342056.0
2022-03-10 14:30:00,87.1,87.23,86.85,87.21,496986.0,80.628,80.7483,80.3966,80.7298,496986.0
2022-03-10 15:00:00,87.23,87.36,86.83,87.06,445810.0,80.7483,80.8687,80.3781,80.591,445810.0
2022-03-10 15:30:00,87.06,87.25,86.76,87.18,1176919.0,80.591,80.7669,80.3133,80.7021,1176919.0
2022-03-11 09:30:00,88.29,88.81,85.72,85.89,975881.0,81.7296,82.2109,79.3505,79.5079,975881.0
2022-03-11 10:00:00,85.88,85.95,84.79,85.26,1046056.0,79.4987,79.5635,78.4897,78.9247,1046056.0
2022-03-11 10:30:00,85.24,85.47,85.05,85.21,477924.0,78.9062,79.1191,78.7303,78.8784,477924.0
2022-03-11 11:00:00,85.2,85.2,84.5,84.82,840652.0,78.8692,78.8692,78.2212,78.5174,840652.0
2022-03-11 11:30:00,84.81,85.13,84.52,84.9,563008.0,78.5082,78.8044,78.2397,78.5915,563008.0
2022-03-11 12:00:00,84.9,85.28,84.68,85.04,533423.0,78.5915,78.9432,78.3878,78.7211,533423.0
2022-03-11 12:30:00,85.04,85.44,84.86,85.39,403655.0,78.7211,79.0914,78.5545,79.0451,403655.0
2022-03-11 13:00:00,85.38,85.38,84.96,85.29,392917.0,79.0358,79.0358,78.647,78.9525,392917.0
2022-03-11 13:30:00,85.3,85.36,84.81,84.87,435534.0,78.9618,79.0173,78.5082,78.5637,435534.0
2022-03-11 14:00:00,84.86,85.0,84.24,84.36,619887.0,78.5545,78.684,77.9805,78.0916,619887.0
2022-03-11 14:30:00,84.35,84.42,83.43,83.72,993595.0,78.0823,78.1471,77.2307,77.4992,993595.0
2022-03-11 15:00:00,83.72,83.75,83.06,83.16,910167.0,77.4992,77.5269,76.8882,76.9808,910167.0
2022-03-11 15:30:00,83.15,83.16,82.54,82.71,2206892.0,76.9715,76.9808,76.4068,76.5642,2206892.0
2022-03-14 09:30:00,82.27,82.34,80.37,80.53,1838252.0,76.1569,76.2217,74.3981,74.5462,1838252.0
2022-03-14 10:00:00,80.51,81.21,80.37,80.69,846542.0,74.5277,75.1757,74.3981,74.6943,846542.0
2022-03-14 10:30:00,80.68,81.16,80.53,80.91,646248.0,74.685,75.1294,74.5462,74.898,646248.0
2022-03-14 11:00:00,80.92,80.94,80.15,80.3,688061.0,74.9072,74.9257,74.1944,74.3333,688061.0
2022-03-14 11:30:00,80.28,80.41,79.69,79.72,740051.0,74.3148,74.4351,73.7686,73.7964,740051.0
2022-03-14 12:00:00,79.72,79.93,79.61,79.72,796283.0,73.7964,73.9908,73.6946,73.7964,796283.0
2022-03-14 12:30:00,79.71,79.95,79.13,79.23,600155.0,73.7871,74.0093,73.2502,73.3428,600155.0
2022-03-14 13:00:00,79.23,79.75,79.21,79.69,711569.0,73.3428,73.8242,73.3243,73.7686,711569.0
2022-03-14 13:30:00,79.68,79.74,79.09,79.17,657765.0,73.7594,73.8149,73.2132,73.2872,657765.0
2022-03-14 14:00:00,79.18,79.43,78.99,79.06,874627.0,73.2965,73.5279,73.1206,73.1854,874627.0
2022-03-14 14:30:00,79.07,79.25,78.92,79.01,814279.0,73.1947,73.3613,73.0558,73.1391,814279.0
2022-03-14 15:00:00,79.02,79.76,78.99,79.67,947873.0,73.1484,73.8334,73.1206,73.7501,947873.0
2022-03-14 15:30:00,79.68,79.76,79.26,79.28,2173229.0,73.7594,73.8334,73.3706,73.3891,2173229.0
2022-03-15 09:30:00,80.43,82.72,80.28,82.35,1437611.0,74.4536,76.5735,74.3148,76.231,1437611.0
2022-03-15 10:00:00,82.37,82.94,82.31,82.8,729246.0,76.2495,76.7771,76.1939,76.6475,729246.0
2022-03-15 10:30:00,82.81,82.86,82.27,82.36,573467.0,76.6568,76.7031,76.1569,76.2402,573467.0
2022-03-15 11:00:00,82.4,82.79,82.22,82.79,407714.0,76.2772,76.6383,76.1106,76.6383,407714.0
2022-03-15 11:30:00,82.79,83.2,82.47,82.61,459320.0,76.6383,77.0178,76.342,76.4716,459320.0
2022-03-15 12:00:00,82.61,82.93,82.45,82.84,388647.0,76.4716,76.7679,76.3235,76.6845,388647.0
2022-03-15 12:30:00,82.83,82.94,82.39,82.72,402811.0,76.6753,76.7771,76.268,76.5735,402811.0
2022-03-15 13:00:00,82.72,82.95,82.52,82.67,333260.0,76.5735,76.7864,76.3883,76.5272,333260.0
2022-03-15 13:30:00,82.67,82.99,82.56,82.9,357453.0,76.5272,76.8234,76.4254,76.7401,357453.0
2022-03-15 14:00:00,82.9,83.02,82.51,82.64,375929.0,76.7401,76.8512,76.3791,76.4994,375929.0
2022-03-15 14:30:00,82.64,83.26,82.55,83.22,530797.0,76.4994,77.0733,76.4161,77.0363,530797.0
2022-03-15 15:00:00,83.22,83.44,83.12,83.17,462237.0,77.0363,77.24,76.9437,76.99,462237.0
2022-03-15 15:30:00,83.18,83.38,82.91,83.12,1246129.0,76.9993,77.1844,76.7493,76.9437,1246129.0
2022-03-16 09:30:00,88.01,89.5,87.68,89.15,3424900.0,81.4704,82.8497,81.1649,82.5257,3424900.0
2022-03-16 10:00:00,89.17,90.01,88.41,89.73,1955848.0,82.5442,83.3218,81.8407,83.0626,1955848.0
2022-03-16 10:30:00,89.71,90.09,89.2,89.55,935975.0,83.0441,83.3958,82.572,82.896,935975.0
2022-03-16 11:00:00,89.55,89.55,89.11,89.24,630142.0,82.896,82.896,82.4887,82.609,630142.0
2022-03-16 11:30:00,89.27,89.44,88.77,88.9,760585.0,82.6368,82.7941,82.1739,82.2943,760585.0
2022-03-16 12:00:00,88.88,88.97,88.35,88.5,910114.0,82.2757,82.3591,81.7851,81.924,910114.0
2022-03-16 12:30:00,88.5,88.54,87.38,87.74,1518836.0,81.924,81.961,80.8872,81.2205,1518836.0
2022-03-16 13:00:00,87.75,87.94,87.16,87.17,647189.0,81.2297,81.4056,80.6835,80.6928,647189.0
2022-03-16 13:30:00,87.17,87.36,86.76,86.87,767676.0,80.6928,80.8687,80.3133,80.4151,767676.0
2022-03-16 14:00:00,86.85,86.92,86.1,86.17,762268.0,80.3966,80.4614,79.7023,79.7671,762268.0
2022-03-16 14:30:00,86.16,86.92,85.62,86.66,799037.0,79.7579,80.4614,79.258,80.2207,799037.0
2022-03-16 15:00:00,86.68,86.95,86.4,86.78,523877.0,80.2392,80.4892,79.98,80.3318,523877.0
2022-03-16 15:30:00,86.77,87.42,86.39,87.42,1243222.0,80.3225,80.9242,79.9708,80.9242,1243222.0
2022-03-17 09:30:00,87.46,87.59,86.01,87.47,911463.0,80.9613,81.0816,79.619,80.9705,911463.0
2022-03-17 10:00:00,87.48,87.95,87.2,87.85,500547.0,80.9798,81.4148,80.7206,81.3223,500547.0
2022-03-17 10:30:00,87.87,87.89,86.76,86.88,448451.0,81.3408,81.3593,80.3133,80.4244,448451.0
2022-03-17 11:00:00,86.87,86.88,86.48,86.76,313502.0,80.4151,80.4244,80.0541,80.3133,313502.0
2022-03-17 11:30:00,86.74,86.89,86.44,86.78,438759.0,80.2948,80.4336,80.017,80.3318,438759.0
2022-03-17 12:00:00,86.78,87.28,86.62,87.2,246184.0,80.3318,80.7946,80.1837,80.7206,246184.0
2022-03-17 12:30:00,87.19,87.31,87.01,87.11,198376.0,80.7113,80.8224,80.5447,80.6373,198376.0
2022-03-17 13:00:00,87.12,87.4,86.81,87.39,273828.0,80.6465,80.9057,80.3596,80.8965,273828.0
2022-03-17 13:30:00,87.4,87.62,87.24,87.42,274886.0,80.9057,81.1094,80.7576,80.9242,274886.0
2022-03-17 14:00:00,87.43,87.54,87.25,87.37,277046.0,80.9335,81.0353,80.7669,80.8779,277046.0
2022-03-17 14:30:00,87.38,87.46,87.26,87.38,260604.0,80.8872,80.9613,80.7761,80.8872,260604.0
2022-03-17 15:00:00,87.37,87.45,87.02,87.2,347847.0,80.8779,80.952,80.554,80.7206,347847.0
2022-03-17 15:30:00,87.2,87.68,87.19,87.67,813457.0,80.7206,81.1649,80.7113,81.1557,813457.0
2022-03-18 09:30:00,85.98,86.21,84.98,86.04,2482346.0,79.5912,79.8041,78.6655,79.6468,2482346.0
2022-03-18 10:00:00,86.03,86.31,85.79,86.06,712523.0,79.6375,79.8967,79.4153,79.6653,712523.0
2022-03-18 10:30:00,86.06,86.76,86.0,86.63,456473.0,79.6653,80.3133,79.6097,80.1929,456473.0
2022-03-18 11:00:00,86.61,87.17,86.54,86.89,346484.0,80.1744,80.6928,80.1096,80.4336,346484.0
2022-03-18 11:30:00,86.88,87.06,86.51,86.71,337439.0,80.4244,80.591,80.0818,80.267,337439.0
2022-03-18 12:00:00,86.7,87.04,86.58,87.03,465924.0,80.2577,80.5725,80.1466,80.5632,465924.0
2022-03-18 12:30:00,87.03,87.25,86.97,87.15,397047.0,80.5632,80.7669,80.5077,80.6743,397047.0
2022-03-18 13:00:00,87.14,87.39,87.03,87.16,294748.0,80.665,80.8965,80.5632,80.6835,294748.0
2022-03-18 13:30:00,87.16,87.47,87.01,87.36,248307.0,80.6835,80.9705,80.5447,80.8687,248307.0
2022-03-18 14:00:00,87.36,87.74,87.27,87.62,476969.0,80.8687,81.2205,80.7854,81.1094,476969.0
2022-03-18 14:30:00,87.63,87.88,87.51,87.78,337649.0,81.1186,81.35,81.0075,81.2575,337649.0
2022-03-18 15:00:00,87.77,88.15,87.63,88.02,406773.0,81.2482,81.6,81.1186,81.4796,406773.0
2022-03-18 15:30:00,88.03,89.75,87.99,89.59,3832909.0,81.4889,83.0811,81.4519,82.933,3832909.0
2022-03-21 09:30:00,89.43,89.72,87.57,87.61,619342.0,82.7849,83.0533,81.0631,81.1001,619342.0
2022-03-21 10:00:00,87.64,87.9,87.11,87.12,809047.0,81.1279,81.3686,80.6373,80.6465,809047.0
2022-03-21 10:30:00,87.11,87.66,86.98,87.39,469510.0,80.6373,81.1464,80.5169,80.8965,469510.0
2022-03-21 11:00:00,87.4,87.8,87.22,87.5,406358.0,80.9057,81.276,80.7391,80.9983,406358.0
2022-03-21 11:30:00,87.51,87.56,87.03,87.27,310953.0,81.0075,81.0538,80.5632,80.7854,310953.0
2022-03-21 12:00:00,87.27,87.38,87.03,87.16,409465.0,80.7854,80.8872,80.5632,80.6835,409465.0
2022-03-21 12:30:00,87.16,87.16,86.54,86.61,446189.0,80.6835,80.6835,80.1096,80.1744,446189.0
2022-03-21 13:00:00,86.63,86.78,86.13,86.22,384876.0,80.1929,80.3318,79.7301,79.8134,384876.0
2022-03-21 13:30:00,86.21,86.4,86.05,86.23,373194.0,79.8041,79.98,79.656,79.8227,373194.0
2022-03-21 14:00:00,86.21,86.51,85.97,86.45,445137.0,79.8041,80.0818,79.582,80.0263,445137.0
2022-03-21 14:30:00,86.46,86.59,86.12,86.17,655350.0,80.0356,80.1559,79.7208,79.7671,655350.0
2022-03-21 15:00:00,86.16,86.57,86.08,86.47,403183.0,79.7579,80.1374,79.6838,80.0448,403183.0
2022-03-21 15:30:00,86.47,86.93,86.15,86.86,1159336.0,80.0448,80.4706,79.7486,80.4058,1159336.0
2022-03-22 09:30:00,87.39,88.57,87.15,88.53,830273.0,80.8965,81.9888,80.6743,81.9518,830273.0
2022-03-22 10:00:00,88.54,88.99,88.31,88.59,428584.0,81.961,82.3776,81.7481,82.0073,428584.0
2022-03-22 10:30:00,88.59,89.04,88.44,88.61,390031.0,82.0073,82.4239,81.8684,82.0258,390031.0
2022-03-22 11:00:00,88.63,88.93,88.48,88.78,346181.0,82.0443,82.322,81.9055,82.1832,346181.0
2022-03-22 11:30:00,88.8,88.99,88.66,88.96,307177.0,82.2017,82.3776,82.0721,82.3498,307177.0
2022-03-22 12:00:00,88.97,89.1,88.81,88.93,369721.0,82.3591,82.4794,82.2109,82.322,369721.0
2022-03-22 12:30:00,88.93,88.96,88.61,88.82,249865.0,82.322,82.3498,82.0258,82.2202,249865.0
2022-03-22 13:00:00,88.83,88.9,88.53,88.59,227421.0,82.2295,82.2943,81.9518,82.0073,227421.0
2022-03-22 13:30:00,88.59,88.62,88.29,88.42,264613.0,82.0073,82.0351,81.7296,81.8499,264613.0
2022-03-22 14:00:00,88.43,88.45,88.02,88.08,262044.0,81.8592,81.8777,81.4796,81.5352,262044.0
2022-03-22 14:30:00,88.08,88.23,88.01,88.09,214544.0,81.5352,81.674,81.4704,81.5444,214544.0
2022-03-22 15:00:00,88.06,88.23,87.97,88.06,368591.0,81.5167,81.674,81.4334,81.5167,368591.0
2022-03-22 15:30:00,88.06,88.14,87.7,87.89,1146129.0,81.5167,81.5907,81.1834,81.3593,1146129.0
2022-03-23 09:30:00,87.4,87.71,86.52,87.02,763661.0,80.9057,81.1927,80.0911,80.554,763661.0
2022-03-23 10:00:00,87.01,87.49,86.83,86.88,312254.0,80.5447,80.989,80.3781,80.4244,312254.0
2022-03-23 10:30:00,86.88,87.17,86.65,86.82,424297.0,80.4244,80.6928,80.2114,80.3688,424297.0
2022-03-23 11:00:00,86.83,87.09,86.75,87.05,266404.0,80.3781,80.6188,80.304,80.5817,266404.0
2022-03-23 11:30:00,87.05,87.05,86.66,86.81,220942.0,80.5817,80.5817,80.2207,80.3596,220942.0
2022-03-23 12:00:00,86.83,86.87,86.52,86.74,330256.0,80.3781,80.4151,80.0911,80.2948,330256.0
2022-03-23 12:30:00,86.74,86.83,86.62,86.7,255207.0,80.2948,80.3781,80.1837,80.2577,255207.0
2022-03-23 13:00:00,86.7,86.72,86.18,86.23,326232.0,80.2577,80.2762,79.7764,79.8227,326232.0
2022-03-23 13:30:00,86.22,86.73,86.16,86.72,217782.0,79.8134,80.2855,79.7579,80.2762,217782.0
2022-03-23 14:00:00,86.71,86.71,86.27,86.47,216831.0,80.267,80.267,79.8597,80.0448,216831.0
2022-03-23 14:30:00,86.45,86.47,86.13,86.15,268502.0,80.0263,80.0448,79.7301,79.7486,268502.0
2022-03-23 15:00:00,86.16,86.43,86.11,86.35,301553.0,79.7579,80.0078,79.7116,79.9337,301553.0
2022-03-23 15:30:00,86.33,86.55,86.1,86.23,820425.0,79.9152,80.1189,79.7023,79.8227,820425.0
2022-03-24 09:30:00,86.83,86.92,85.56,86.23,443496.0,80.3781,80.4614,79.2024,79.8227,443496.0
2022-03-24 10:00:00,86.24,86.68,85.94,86.0,196087.0,79.8319,80.2392,79.5542,79.6097,196087.0
2022-03-24 10:30:00,85.99,86.24,85.84,85.85,302650.0,79.6005,79.8319,79.4616,79.4709,302650.0
2022-03-24 11:00:00,85.85,86.46,85.76,86.36,466982.0,79.4709,80.0356,79.3876,79.943,466982.0
2022-03-24 11:30:00,86.36,86.66,86.3,86.6,301668.0,79.943,80.2207,79.8875,80.1652,301668.0
2022-03-24 12:00:00,86.61,86.68,86.26,86.32,235658.0,80.1744,80.2392,79.8504,79.906,235658.0
2022-03-24 12:30:00,86.31,86.37,86.18,86.31,162957.0,79.8967,79.9522,79.7764,79.8967,162957.0
2022-03-24 13:00:00,86.31,86.46,86.15,86.3,203271.0,79.8967,80.0356,79.7486,79.8875,203271.0
2022-03-24 13:30:00,86.3,86.55,86.24,86.48,232796.0,79.8875,80.1189,79.8319,80.0541,232796.0
2022-03-24 14:00:00,86.48,86.66,86.44,86.66,226584.0,80.0541,80.2207,80.017,80.2207,226584.0
2022-03-24 14:30:00,86.65,86.79,86.48,86.7,279016.0,80.2114,80.341,80.0541,80.2577,279016.0
2022-03-24 15:00:00,86.69,86.95,86.59,86.92,356184.0,80.2485,80.4892,80.1559,80.4614,356184.0
2022-03-24 15:30:00,86.92,87.15,86.72,87.13,801633.0,80.4614,80.6743,80.2762,80.6558,801633.0
2022-03-25 09:30:00,87.39,87.67,86.21,87.01,569021.0,80.8965,81.1557,79.8041,80.5447,569021.0
2022-03-25 10:00:00,87.03,87.44,86.97,87.29,444774.0,80.5632,80.9427,80.5077,80.8039,444774.0
2022-03-25 10:30:00,87.28,87.33,87.0,87.09,557680.0,80.7946,80.8409,80.5354,80.6188,557680.0
2022-03-25 11:00:00,87.11,87.2,86.73,86.88,524126.0,80.6373,80.7206,80.2855,80.4244,524126.0
2022-03-25 11:30:00,86.88,87.1,86.76,86.87,268537.0,80.4244,80.628,80.3133,80.4151,268537.0
2022-03-25 12:00:00,86.86,87.03,86.68,87.03,275297.0,80.4058,80.5632,80.2392,80.5632,275297.0
2022-03-25 12:30:00,87.04,87.1,86.82,86.95,146244.0,80.5725,80.628,80.3688,80.4892,146244.0
2022-03-25 13:00:00,86.95,87.1,86.7,86.92,178179.0,80.4892,80.628,80.2577,80.4614,178179.0
2022-03-25 13:30:00,86.93,87.15,86.91,87.09,156702.0,80.4706,80.6743,80.4521,80.6188,156702.0
2022-03-25 14:00:00,87.12,87.33,87.02,87.3,172390.0,80.6465,80.8409,80.554,80.8131,172390.0
2022-03-25 14:30:00,87.3,87.41,87.22,87.32,152475.0,80.8131,80.915,80.7391,80.8317,152475.0
2022-03-25 15:00:00,87.31,87.35,87.05,87.05,395013.0,80.8224,80.8594,80.5817,80.5817,395013.0
2022-03-25 15:30:00,87.05,87.48,86.81,87.46,955365.0,80.5817,80.9798,80.3596,80.9613,955365.0
2022-03-28 09:30:00,87.48,88.36,87.48,88.2,560004.0,80.9798,81.7944,80.9798,81.6463,560004.0
2022-03-28 10:00:00,88.21,88.22,87.35,87.51,206765.0,81.6555,81.6648,80.8594,81.0075,206765.0
2022-03-28 10:30:00,87.51,87.6,87.06,87.5,300630.0,81.0075,81.0909,80.591,80.9983,300630.0
2022-03-28 11:00:00,87.51,87.53,86.96,87.1,245521.0,81.0075,81.0261,80.4984,80.628,245521.0
2022-03-28 11:30:00,87.1,87.15,86.75,86.93,197430.0,80.628,80.6743,80.304,80.4706,197430.0
2022-03-28 12:00:00,86.92,87.17,86.91,87.04,214432.0,80.4614,80.6928,80.4521,80.5725,214432.0
2022-03-28 12:30:00,87.02,87.32,87.01,87.28,131827.0,80.554,80.8317,80.5447,80.7946,131827.0
2022-03-28 13:00:00,87.28,87.5,87.17,87.4,149559.0,80.7946,80.9983,80.6928,80.9057,149559.0
2022-03-28 13:30:00,87.4,87.61,87.36,87.59,172025.0,80.9057,81.1001,80.8687,81.0816,172025.0
2022-03-28 14:00:00,87.59,87.73,87.51,87.71,193601.0,81.0816,81.2112,81.0075,81.1927,193601.0
2022-03-28 14:30:00,87.7,88.1,87.58,88.08,297085.0,81.1834,81.5537,81.0723,81.5352,297085.0
2022-03-28 15:00:00,88.09,88.21,88.0,88.17,271568.0,81.5444,81.6555,81.4611,81.6185,271568.0
2022-03-28 15:30:00,88.17,88.42,88.1,88.39,879366.0,81.6185,81.8499,81.5537,81.8222,879366.0
2022-03-29 09:30:00,89.53,91.9,89.53,91.51,1623363.0,82.8774,85.0713,82.8774,84.7103,1623363.0
2022-03-29 10:00:00,91.5,91.65,90.02,90.3,614791.0,84.7011,84.8399,83.331,83.5902,614791.0
2022-03-29 10:30:00,90.29,90.41,89.85,90.16,371428.0,83.581,83.6921,83.1737,83.4606,371428.0
2022-03-29 11:00:00,90.15,90.5,89.94,90.42,404203.0,83.4514,83.7754,83.257,83.7013,404203.0
2022-03-29 11:30:00,90.41,90.88,90.32,90.81,264681.0,83.6921,84.1271,83.6087,84.0623,264681.0
2022-03-29 12:00:00,90.81,90.92,90.57,90.59,259159.0,84.0623,84.1642,83.8402,83.8587,259159.0
2022-03-29 12:30:00,90.61,90.79,90.46,90.65,208538.0,83.8772,84.0438,83.7383,83.9142,208538.0
2022-03-29 13:00:00,90.66,90.74,90.53,90.59,205636.0,83.9235,83.9975,83.8031,83.8587,205636.0
2022-03-29 13:30:00,90.6,91.06,90.55,90.93,280991.0,83.8679,84.2938,83.8217,84.1734,280991.0
2022-03-29 14:00:00,90.94,91.0,90.69,90.93,190431.0,84.1827,84.2382,83.9513,84.1734,190431.0
2022-03-29 14:30:00,90.92,91.35,90.83,91.32,366795.0,84.1642,84.5622,84.0808,84.5344,366795.0
2022-03-29 15:00:00,91.33,91.33,91.08,91.23,410315.0,84.5437,84.5437,84.3123,84.4511,410315.0
2022-03-29 15:30:00,91.22,91.35,90.9,91.25,1001915.0,84.4419,84.5622,84.1456,84.4696,1001915.0
2022-03-30 09:30:00,90.61,91.26,90.39,91.2,722577.0,83.8772,84.4789,83.6735,84.4234,722577.0
2022-03-30 10:00:00,91.18,91.46,91.02,91.1,276443.0,84.4048,84.664,84.2567,84.3308,276443.0
2022-03-30 10:30:00,91.09,91.3,91.01,91.03,457590.0,84.3215,84.5159,84.2475,84.266,457590.0
2022-03-30 11:00:00,91.04,91.16,90.82,90.89,496846.0,84.2752,84.3863,84.0716,84.1364,496846.0
2022-03-30 11:30:00,90.91,91.41,90.84,91.41,339129.0,84.1549,84.6178,84.0901,84.6178,339129.0
2022-03-30 12:00:00,91.39,91.54,91.2,91.24,262059.0,84.5992,84.7381,84.4234,84.4604,262059.0
2022-03-30 12:30:00,91.25,91.39,91.12,91.36,175412.0,84.4696,84.5992,84.3493,84.5715,175412.0
2022-03-30 13:00:00,91.37,91.42,91.17,91.21,253801.0,84.5807,84.627,84.3956,84.4326,253801.0
2022-03-30 13:30:00,91.22,91.33,91.16,91.21,235520.0,84.4419,84.5437,84.3863,84.4326,235520.0
2022-03-30 14:00:00,91.2,91.42,91.15,91.2,533761.0,84.4234,84.627,84.3771,84.4234,533761.0
2022-03-30 14:30:00,91.2,91.3,90.87,90.99,527121.0,84.4234,84.5159,84.1179,84.229,527121.0
2022-03-30 15:00:00,90.99,91.04,90.72,90.84,664897.0,84.229,84.2752,83.979,84.0901,664897.0
2022-03-30 15:30:00,90.85,91.06,90.73,91.03,942673.0,84.0994,84.2938,83.9883,84.266,942673.0
2022-03-31 09:30:00,91.32,92.38,91.21,92.28,768382.0,84.5344,85.5157,84.4326,85.4231,768382.0
2022-03-31 10:00:00,92.26,92.3,91.58,91.81,503982.0,85.4046,85.4416,84.7751,84.988,503982.0
2022-03-31 10:30:00,91.82,92.42,91.73,92.23,387385.0,84.9973,85.5527,84.914,85.3768,387385.0
2022-03-31 11:00:00,92.23,92.35,92.03,92.07,340204.0,85.3768,85.4879,85.1917,85.2287,340204.0
2022-03-31 11:30:00,92.1,92.38,91.99,92.16,395443.0,85.2565,85.5157,85.1547,85.312,395443.0
2022-03-31 12:00:00,92.16,92.38,92.02,92.25,447991.0,85.312,85.5157,85.1824,85.3953,447991.0
2022-03-31 12:30:00,92.25,92.63,92.15,92.28,680212.0,85.3953,85.7471,85.3028,85.4231,680212.0
2022-03-31 13:00:00,92.28,92.57,92.23,92.55,380969.0,85.4231,85.6916,85.3768,85.673,380969.0
2022-03-31 13:30:00,92.55,92.6,92.07,92.11,276884.0,85.673,85.7193,85.2287,85.2657,276884.0
2022-03-31 14:00:00,92.12,92.12,91.71,91.86,237185.0,85.275,85.275,84.8955,85.0343,237185.0
2022-03-31 14:30:00,91.85,92.57,91.84,92.34,823826.0,85.0251,85.6916,85.0158,85.4786,823826.0
2022-03-31 15:00:00,92.33,92.54,91.82,91.95,354599.0,85.4694,85.6638,84.9973,85.1176,354599.0
2022-03-31 15:30:00,91.95,92.01,90.97,90.97,1620104.0,85.1176,85.1732,84.2104,84.2104,1620104.0
2022-04-01 09:30:00,91.51,91.89,91.04,91.38,665807.0,84.7103,85.0621,84.2752,84.59,665807.0
2022-04-01 10:00:00,91.4,91.4,90.64,90.82,333083.0,84.6085,84.6085,83.905,84.0716,333083.0
2022-04-01 10:30:00,90.83,90.97,90.53,90.66,281264.0,84.0808,84.2104,83.8031,83.9235,281264.0
2022-04-01 11:00:00,90.65,91.02,90.59,90.9,271689.0,83.9142,84.2567,83.8587,84.1456,271689.0
2022-04-01 11:30:00,90.91,90.92,90.48,90.61,226647.0,84.1549,84.1642,83.7569,83.8772,226647.0
2022-04-01 12:00:00,90.6,90.86,90.52,90.86,194928.0,83.8679,84.1086,83.7939,84.1086,194928.0
2022-04-01 12:30:00,90.85,90.94,90.63,90.86,197947.0,84.0994,84.1827,83.8957,84.1086,197947.0
2022-04-01 13:00:00,90.84,90.91,90.7,90.79,174817.0,84.0901,84.1549,83.9605,84.0438,174817.0
2022-04-01 13:30:00,90.77,91.11,90.74,91.09,206024.0,84.0253,84.34,83.9975,84.3215,206024.0
2022-04-01 14:00:00,91.09,91.46,91.03,91.39,393518.0,84.3215,84.664,84.266,84.5992,393518.0
2022-04-01 14:30:00,91.38,91.5,91.13,91.19,332873.0,84.59,84.7011,84.3586,84.4141,332873.0
2022-04-01 15:00:00,91.19,91.37,91.01,91.11,367516.0,84.4141,84.5807,84.2475,84.34,367516.0
2022-04-01 15:30:00,91.12,91.58,90.95,91.49,894164.0,84.3493,84.7751,84.1919,84.6918,894164.0
2022-04-04 09:30:00,87.89,88.46,87.31,87.34,2123858.0,81.3593,81.887,80.8224,80.8502,2123858.0
2022-04-04 10:00:00,87.34,87.36,86.26,86.94,1625321.0,80.8502,80.8687,79.8504,80.4799,1625321.0
2022-04-04 10:30:00,86.94,86.95,86.18,86.23,1250006.0,80.4799,80.4892,79.7764,79.8227,1250006.0
2022-04-04 11:00:00,86.24,87.09,86.21,87.09,1105585.0,79.8319,80.6188,79.8041,80.6188,1105585.0
2022-04-04 11:30:00,87.09,87.12,86.68,87.0,531853.0,80.6188,80.6465,80.2392,80.5354,531853.0
2022-04-04 12:00:00,87.0,87.33,86.93,87.22,549889.0,80.5354,80.8409,80.4706,80.7391,549889.0
2022-04-04 12:30:00,87.22,87.43,87.13,87.23,471354.0,80.7391,80.9335,80.6558,80.7483,471354.0
2022-04-04 13:00:00,87.23,87.54,87.19,87.4,462292.0,80.7483,81.0353,80.7113,80.9057,462292.0
2022-04-04 13:30:00,87.39,87.6,87.33,87.4,434028.0,80.8965,81.0909,80.8409,80.9057,434028.0
2022-04-04 14:00:00,87.39,87.56,87.24,87.49,515908.0,80.8965,81.0538,80.7576,80.989,515908.0
2022-04-04 14:30:00,87.49,87.57,87.35,87.43,633652.0,80.989,81.0631,80.8594,80.9335,633652.0
2022-04-04 15:00:00,87.43,87.75,87.42,87.5,656900.0,80.9335,81.2297,80.9242,80.9983,656900.0
2022-04-04 15:30:00,87.5,88.12,87.46,88.1,1676610.0,80.9983,81.5722,80.9613,81.5537,1676610.0
2022-04-05 09:30:00,86.55,86.62,84.44,84.67,2774357.0,80.1189,80.1837,78.1657,78.3786,2774357.0
2022-04-05 10:00:00,84.65,85.15,84.37,85.02,991947.0,78.3601,78.8229,78.1009,78.7026,991947.0
2022-04-05 10:30:00,85.01,85.1,84.65,84.96,765935.0,78.6933,78.7766,78.3601,78.647,765935.0
2022-04-05 11:00:00,84.97,85.24,84.65,84.76,799386.0,78.6563,78.9062,78.3601,78.4619,799386.0
2022-04-05 11:30:00,84.76,85.0,84.46,84.48,533242.0,78.4619,78.684,78.1842,78.2027,533242.0
2022-04-05 12:00:00,84.47,84.57,84.36,84.51,598869.0,78.1934,78.286,78.0916,78.2305,598869.0
2022-04-05 12:30:00,84.5,84.53,84.18,84.37,677358.0,78.2212,78.249,77.925,78.1009,677358.0
2022-04-05 13:00:00,84.37,84.85,84.35,84.63,668602.0,78.1009,78.5452,78.0823,78.3415,668602.0
2022-04-05 13:30:00,84.63,84.64,84.29,84.4,529311.0,78.3415,78.3508,78.0268,78.1286,529311.0
2022-04-05 14:00:00,84.39,84.64,84.33,84.46,565594.0,78.1194,78.3508,78.0638,78.1842,565594.0
2022-04-05 14:30:00,84.45,84.57,84.18,84.26,701814.0,78.1749,78.286,77.925,77.999,701814.0
2022-04-05 15:00:00,84.26,84.42,84.22,84.31,615361.0,77.999,78.1471,77.962,78.0453,615361.0
2022-04-05 15:30:00,84.31,84.47,83.9,84.12,2102238.0,78.0453,78.1934,77.6658,77.8694,2102238.0
2022-04-06 09:30:00,83.63,83.73,82.24,82.32,1172215.0,77.4158,77.5084,76.1291,76.2032,1172215.0
2022-04-06 10:00:00,82.33,82.91,82.07,82.77,565919.0,76.2124,76.7493,75.9718,76.6197,565919.0
2022-04-06 10:30:00,82.77,83.15,82.53,82.56,462859.0,76.6197,76.9715,76.3976,76.4254,462859.0
2022-04-06 11:00:00,82.56,82.83,82.42,82.65,307877.0,76.4254,76.6753,76.2958,76.5087,307877.0
2022-04-06 11:30:00,82.65,82.66,82.38,82.46,435400.0,76.5087,76.5179,76.2587,76.3328,435400.0
2022-04-06 12:00:00,82.47,82.76,82.3,82.62,475685.0,76.342,76.6105,76.1847,76.4809,475685.0
2022-04-06 12:30:00,82.61,83.13,82.47,83.08,422623.0,76.4716,76.953,76.342,76.9067,422623.0
2022-04-06 13:00:00,83.07,83.37,83.01,83.28,359258.0,76.8975,77.1752,76.8419,77.0919,359258.0
2022-04-06 13:30:00,83.29,83.49,83.17,83.24,467608.0,77.1011,77.2862,76.99,77.0548,467608.0
2022-04-06 14:00:00,83.23,83.71,82.77,82.93,443334.0,77.0456,77.4899,76.6197,76.7679,443334.0
2022-04-06 14:30:00,82.97,83.72,82.92,83.65,611059.0,76.8049,77.4992,76.7586,77.4344,611059.0
2022-04-06 15:00:00,83.67,83.89,83.11,83.12,404925.0,77.4529,77.6565,76.9345,76.9437,404925.0
2022-04-06 15:30:00,83.12,83.55,82.97,83.36,1101454.0,76.9437,77.3418,76.8049,77.1659,1101454.0
2022-04-07 09:30:00,82.99,83.09,82.09,82.49,765905.0,76.8234,76.916,75.9903,76.3606,765905.0
2022-04-07 10:00:00,82.48,82.5,82.01,82.02,420728.0,76.3513,76.3698,75.9162,75.9255,420728.0
2022-04-07 10:30:00,82.02,82.28,81.78,82.03,759674.0,75.9255,76.1662,75.7033,75.9347,759674.0
2022-04-07 11:00:00,82.03,82.39,81.62,81.66,732902.0,75.9347,76.268,75.5552,75.5922,732902.0
2022-04-07 11:30:00,81.65,81.88,81.51,81.61,381809.0,75.583,75.7959,75.4534,75.5459,381809.0
2022-04-07 12:00:00,81.59,81.89,81.45,81.85,522697.0,75.5274,75.8051,75.3978,75.7681,522697.0
2022-04-07 12:30:00,81.84,81.92,81.48,81.61,426281.0,75.7589,75.8329,75.4256,75.5459,426281.0
2022-04-07 13:00:00,81.61,82.43,81.57,82.25,476539.0,75.5459,76.305,75.5089,76.1384,476539.0
2022-04-07 13:30:00,82.25,82.78,82.21,82.73,298945.0,76.1384,76.629,76.1014,76.5827,298945.0
2022-04-07 14:00:00,82.73,82.95,82.58,82.79,297309.0,76.5827,76.7864,76.4439,76.6383,297309.0
2022-04-07 14:30:00,82.77,83.31,82.62,83.27,511321.0,76.6197,77.1196,76.4809,77.0826,511321.0
2022-04-07 15:00:00,83.27,83.47,83.04,83.06,607242.0,77.0826,77.2677,76.8697,76.8882,607242.0
2022-04-07 15:30:00,83.06,83.5,83.04,83.12,1112716.0,76.8882,77.2955,76.8697,76.9437,1112716.0
2022-04-08 09:30:00,83.0,83.19,81.96,82.21,557454.0,76.8327,77.0085,75.8699,76.1014,557454.0
2022-04-08 10:00:00,82.21,82.91,82.1,82.74,419098.0,76.1014,76.7493,75.9995,76.592,419098.0
2022-04-08 10:30:00,82.74,82.92,82.51,82.91,268339.0,76.592,76.7586,76.3791,76.7493,268339.0
2022-04-08 11:00:00,82.9,83.0,82.44,82.54,274253.0,76.7401,76.8327,76.3143,76.4068,274253.0
2022-04-08 11:30:00,82.56,82.67,82.3,82.4,378263.0,76.4254,76.5272,76.1847,76.2772,378263.0
2022-04-08 12:00:00,82.4,82.8,82.26,82.7,318748.0,76.2772,76.6475,76.1476,76.555,318748.0
2022-04-08 12:30:00,82.69,82.73,82.42,82.62,258244.0,76.5457,76.5827,76.2958,76.4809,258244.0
2022-04-08 13:00:00,82.62,82.64,82.33,82.36,359736.0,76.4809,76.4994,76.2124,76.2402,359736.0
2022-04-08 13:30:00,82.36,82.39,82.11,82.11,316616.0,76.2402,76.268,76.0088,76.0088,316616.0
2022-04-08 14:00:00,82.11,82.31,81.88,81.94,336668.0,76.0088,76.1939,75.7959,75.8514,336668.0
2022-04-08 14:30:00,81.94,82.1,81.77,81.95,586036.0,75.8514,75.9995,75.6941,75.8607,586036.0
2022-04-08 15:00:00,81.94,82.04,81.67,81.78,475043.0,75.8514,75.944,75.6015,75.7033,475043.0
2022-04-08 15:30:00,81.78,81.9,81.34,81.5,1435881.0,75.7033,75.8144,75.296,75.4441,1435881.0
2022-04-11 09:30:00,80.72,81.71,80.59,81.52,871516.0,74.7221,75.6385,74.6017,75.4626,871516.0
2022-04-11 10:00:00,81.48,81.74,80.82,80.85,348665.0,75.4256,75.6663,74.8146,74.8424,348665.0
2022-04-11 10:30:00,80.87,81.0,80.51,80.55,331250.0,74.8609,74.9813,74.5277,74.5647,331250.0
2022-04-11 11:00:00,80.53,80.56,80.29,80.51,453166.0,74.5462,74.574,74.324,74.5277,453166.0
2022-04-11 11:30:00,80.51,80.79,80.48,80.77,259744.0,74.5277,74.7869,74.4999,74.7684,259744.0
2022-04-11 12:00:00,80.76,80.88,80.72,80.8,266037.0,74.7591,74.8702,74.7221,74.7961,266037.0
2022-04-11 12:30:00,80.79,81.1,80.68,81.08,255662.0,74.7869,75.0738,74.685,75.0553,255662.0
2022-04-11 13:00:00,81.09,81.24,80.93,81.03,365562.0,75.0646,75.2034,74.9165,75.009,365562.0
2022-04-11 13:30:00,81.04,81.18,80.92,81.02,398128.0,75.0183,75.1479,74.9072,74.9998,398128.0
2022-04-11 14:00:00,81.0,81.33,80.95,81.32,433055.0,74.9813,75.2867,74.935,75.2775,433055.0
2022-04-11 14:30:00,81.31,81.49,81.22,81.27,285486.0,75.2682,75.4349,75.1849,75.2312,285486.0
2022-04-11 15:00:00,81.26,81.33,81.0,81.03,354651.0,75.222,75.2867,74.9813,75.009,354651.0
2022-04-11 15:30:00,81.03,81.09,80.56,80.68,1025470.0,75.009,75.0646,74.574,74.685,1025470.0
2022-04-12 09:30:00,80.83,80.95,80.17,80.81,1063834.0,74.8239,74.935,74.2129,74.8054,1063834.0
2022-04-12 10:00:00,80.82,81.26,80.71,80.81,618579.0,74.8146,75.222,74.7128,74.8054,618579.0
2022-04-12 10:30:00,80.83,80.83,80.35,80.69,329308.0,74.8239,74.8239,74.3796,74.6943,329308.0
2022-04-12 11:00:00,80.68,81.03,80.6,80.97,282226.0,74.685,75.009,74.611,74.9535,282226.0
2022-04-12 11:30:00,80.98,81.27,80.97,81.15,373212.0,74.9628,75.2312,74.9535,75.1201,373212.0
2022-04-12 12:00:00,81.15,81.22,80.51,80.58,285354.0,75.1201,75.1849,74.5277,74.5925,285354.0
2022-04-12 12:30:00,80.57,80.76,80.51,80.7,165502.0,74.5832,74.7591,74.5277,74.7036,165502.0
2022-04-12 13:00:00,80.7,80.85,80.55,80.65,227094.0,74.7036,74.8424,74.5647,74.6573,227094.0
2022-04-12 13:30:00,80.65,80.77,80.13,80.15,323851.0,74.6573,74.7684,74.1759,74.1944,323851.0
2022-04-12 14:00:00,80.17,80.4,80.05,80.06,315875.0,74.2129,74.4259,74.1019,74.1111,315875.0
2022-04-12 14:30:00,80.06,80.16,79.86,80.06,378264.0,74.1111,74.2037,73.926,74.1111,378264.0
2022-04-12 15:00:00,80.05,80.1,79.65,79.71,394339.0,74.1019,74.1481,73.7316,73.7871,394339.0
2022-04-12 15:30:00,79.71,80.02,79.65,79.78,849840.0,73.7871,74.0741,73.7316,73.8519,849840.0
2022-04-13 09:30:00,79.88,80.67,79.61,80.05,662426.0,73.9445,74.6758,73.6946,74.1019,662426.0
2022-04-13 10:00:00,80.06,80.18,79.73,79.88,338193.0,74.1111,74.2222,73.8056,73.9445,338193.0
2022-04-13 10:30:00,79.84,80.13,79.73,80.07,553983.0,73.9075,74.1759,73.8056,74.1204,553983.0
2022-04-13 11:00:00,80.07,80.6,80.07,80.53,621724.0,74.1204,74.611,74.1204,74.5462,621724.0
2022-04-13 11:30:00,80.55,80.68,80.36,80.43,356657.0,74.5647,74.685,74.3888,74.4536,356657.0
2022-04-13 12:00:00,80.44,81.02,80.37,81.0,543737.0,74.4629,74.9998,74.3981,74.9813,543737.0
2022-04-13 12:30:00,81.01,81.1,80.88,80.94,271781.0,74.9905,75.0738,74.8702,74.9257,271781.0
2022-04-13 13:00:00,80.93,81.31,80.48,81.17,412822.0,74.9165,75.2682,74.4999,75.1386,412822.0
2022-04-13 13:30:00,81.17,81.21,81.04,81.14,186383.0,75.1386,75.1757,75.0183,75.1109,186383.0
2022-04-13 14:00:00,81.12,81.31,80.97,81.02,236010.0,75.0924,75.2682,74.9535,74.9998,236010.0
2022-04-13 14:30:00,81.02,81.15,80.83,80.95,293102.0,74.9998,75.1201,74.8239,74.935,293102.0
2022-04-13 15:00:00,80.95,81.1,80.89,81.08,328900.0,74.935,75.0738,74.8794,75.0553,328900.0
2022-04-13 15:30:00,81.08,81.12,80.73,80.92,1031449.0,75.0553,75.0924,74.7313,74.9072,1031449.0
2022-04-14 09:30:00,80.74,81.08,80.26,80.62,654877.0,74.7406,75.0553,74.2963,74.6295,654877.0
2022-04-14 10:00:00,80.61,80.69,80.2,80.31,222685.0,74.6202,74.6943,74.2407,74.3425,222685.0
2022-04-14 10:30:00,80.3,80.33,79.7,79.81,606954.0,74.3333,74.3611,73.7779,73.8797,606954.0
2022-04-14 11:00:00,79.8,79.94,79.69,79.8,473459.0,73.8704,74.0,73.7686,73.8704,473459.0
2022-04-14 11:30:00,79.79,79.9,79.59,79.7,330514.0,73.8612,73.963,73.676,73.7779,330514.0
2022-04-14 12:00:00,79.68,79.87,79.56,79.73,535971.0,73.7594,73.9352,73.6483,73.8056,535971.0
2022-04-14 12:30:00,79.74,79.83,79.5,79.62,245133.0,73.8149,73.8982,73.5927,73.7038,245133.0
2022-04-14 13:00:00,79.62,79.66,79.26,79.48,371906.0,73.7038,73.7408,73.3706,73.5742,371906.0
2022-04-14 13:30:00,79.47,79.71,79.45,79.58,260730.0,73.565,73.7871,73.5464,73.6668,260730.0
2022-04-14 14:00:00,79.58,79.63,79.41,79.56,311620.0,73.6668,73.7131,73.5094,73.6483,311620.0
2022-04-14 14:30:00,79.57,79.59,79.31,79.35,214817.0,73.6575,73.676,73.4168,73.4539,214817.0
2022-04-14 15:00:00,79.36,79.65,79.24,79.45,372466.0,73.4631,73.7316,73.352,73.5464,372466.0
2022-04-14 15:30:00,79.45,79.78,79.42,79.5,1409892.0,73.5464,73.8519,73.5187,73.5927,1409892.0
2022-04-18 09:30:00,79.06,79.7,78.96,79.41,1055894.0,73.1854,73.7779,73.0929,73.5094,1055894.0
2022-04-18 10:00:00,79.4,79.84,79.3,79.54,452419.0,73.5002,73.9075,73.4076,73.6298,452419.0
2022-04-18 10:30:00,79.54,79.97,79.5,79.71,233309.0,73.6298,74.0278,73.5927,73.7871,233309.0
2022-04-18 11:00:00,79.7,79.71,79.2,79.36,296787.0,73.7779,73.7871,73.315,73.4631,296787.0
2022-04-18 11:30:00,79.34,79.46,79.05,79.11,280197.0,73.4446,73.5557,73.1762,73.2317,280197.0
2022-04-18 12:00:00,79.11,79.12,78.88,78.99,368011.0,73.2317,73.241,73.0188,73.1206,368011.0
2022-04-18 12:30:00,78.99,79.2,78.98,79.15,163991.0,73.1206,73.315,73.1114,73.2687,163991.0
2022-04-18 13:00:00,79.15,79.44,79.09,79.43,229209.0,73.2687,73.5372,73.2132,73.5279,229209.0
2022-04-18 13:30:00,79.46,79.76,79.42,79.6,249493.0,73.5557,73.8334,73.5187,73.6853,249493.0
2022-04-18 14:00:00,79.64,79.79,79.52,79.61,221769.0,73.7223,73.8612,73.6112,73.6946,221769.0
2022-04-18 14:30:00,79.62,79.77,79.48,79.52,249745.0,73.7038,73.8427,73.5742,73.6112,249745.0
2022-04-18 15:00:00,79.53,79.59,79.38,79.53,272299.0,73.6205,73.676,73.4816,73.6205,272299.0
2022-04-18 15:30:00,79.53,79.63,79.35,79.62,969612.0,73.6205,73.7131,73.4539,73.7038,969612.0
2022-04-19 09:30:00,79.55,80.18,79.41,80.18,696701.0,73.639,74.2222,73.5094,74.2222,696701.0
2022-04-19 10:00:00,80.17,80.66,80.09,80.61,516416.0,74.2129,74.6665,74.1389,74.6202,516416.0
2022-04-19 10:30:00,80.63,80.95,80.58,80.71,334936.0,74.6388,74.935,74.5925,74.7128,334936.0
2022-04-19 11:00:00,80.71,81.24,80.67,81.23,715378.0,74.7128,75.2034,74.6758,75.1942,715378.0
2022-04-19 11:30:00,81.22,81.54,81.21,81.37,312397.0,75.1849,75.4811,75.1757,75.3238,312397.0
2022-04-19 12:00:00,81.38,81.51,81.28,81.33,280746.0,75.333,75.4534,75.2405,75.2867,280746.0
2022-04-19 12:30:00,81.35,81.44,81.27,81.36,155094.0,75.3053,75.3886,75.2312,75.3145,155094.0
2022-04-19 13:00:00,81.37,81.44,81.16,81.18,138151.0,75.3238,75.3886,75.1294,75.1479,138151.0
2022-04-19 13:30:00,81.19,81.38,81.17,81.28,214443.0,75.1572,75.333,75.1386,75.2405,214443.0
2022-04-19 14:00:00,81.28,81.29,81.06,81.09,264781.0,75.2405,75.2497,75.0368,75.0646,264781.0
2022-04-19 14:30:00,81.08,81.16,81.02,81.09,562656.0,75.0553,75.1294,74.9998,75.0646,562656.0
2022-04-19 15:00:00,81.09,81.25,80.99,81.22,789450.0,75.0646,75.2127,74.972,75.1849,789450.0
2022-04-19 15:30:00,81.22,81.27,81.05,81.21,1033067.0,75.1849,75.2312,75.0276,75.1757,1033067.0
2022-04-20 09:30:00,81.31,81.52,80.0,80.5,994100.0,75.2682,75.4626,74.0556,74.5184,994100.0
2022-04-20 10:00:00,80.45,81.0,80.44,80.82,473441.0,74.4721,74.9813,74.4629,74.8146,473441.0
2022-04-20 10:30:00,80.81,81.03,80.69,80.97,358558.0,74.8054,75.009,74.6943,74.9535,358558.0
2022-04-20 11:00:00,80.96,81.01,80.66,80.72,308998.0,74.9442,74.9905,74.6665,74.7221,308998.0
2022-04-20 11:30:00,80.72,81.1,80.7,80.98,397260.0,74.7221,75.0738,74.7036,74.9628,397260.0
2022-04-20 12:00:00,81.0,81.03,80.61,80.83,340542.0,74.9813,75.009,74.6202,74.8239,340542.0
2022-04-20 12:30:00,80.85,81.07,80.84,80.94,480082.0,74.8424,75.0461,74.8332,74.9257,480082.0
2022-04-20 13:00:00,80.96,81.05,80.79,80.82,251816.0,74.9442,75.0276,74.7869,74.8146,251816.0
2022-04-20 13:30:00,80.83,80.88,80.47,80.49,256505.0,74.8239,74.8702,74.4907,74.5092,256505.0
2022-04-20 14:00:00,80.49,80.64,80.25,80.39,367901.0,74.5092,74.648,74.287,74.4166,367901.0
2022-04-20 14:30:00,80.39,80.43,80.0,80.14,397856.0,74.4166,74.4536,74.0556,74.1852,397856.0
2022-04-20 15:00:00,80.13,80.49,80.13,80.42,291417.0,74.1759,74.5092,74.1759,74.4444,291417.0
2022-04-20 15:30:00,80.41,80.53,80.08,80.15,1094776.0,74.4351,74.5462,74.1296,74.1944,1094776.0
2022-04-21 09:30:00,81.02,81.19,80.13,80.33,586848.0,74.9998,75.1572,74.1759,74.3611,586848.0
2022-04-21 10:00:00,80.34,80.44,79.93,80.21,354797.0,74.3703,74.4629,73.9908,74.25,354797.0
2022-04-21 10:30:00,80.21,80.37,79.93,79.99,440885.0,74.25,74.3981,73.9908,74.0463,440885.0
2022-04-21 11:00:00,79.98,80.11,79.81,79.86,291923.0,74.0371,74.1574,73.8797,73.926,291923.0
2022-04-21 11:30:00,79.87,79.9,79.37,79.38,340571.0,73.9352,73.963,73.4724,73.4816,340571.0
2022-04-21 12:00:00,79.38,79.53,79.25,79.46,386244.0,73.4816,73.6205,73.3613,73.5557,386244.0
2022-04-21 12:30:00,79.44,79.77,79.42,79.56,318832.0,73.5372,73.8427,73.5187,73.6483,318832.0
2022-04-21 13:00:00,79.54,79.69,79.27,79.65,302930.0,73.6298,73.7686,73.3798,73.7316,302930.0
2022-04-21 13:30:00,79.65,79.78,79.39,79.45,316434.0,73.7316,73.8519,73.4909,73.5464,316434.0
2022-04-21 14:00:00,79.42,79.51,79.13,79.16,329252.0,73.5187,73.602,73.2502,73.278,329252.0
2022-04-21 14:30:00,79.14,79.49,79.04,79.07,401697.0,73.2595,73.5835,73.1669,73.1947,401697.0
2022-04-21 15:00:00,79.06,79.22,78.81,79.18,563226.0,73.1854,73.3335,72.954,73.2965,563226.0
2022-04-21 15:30:00,79.16,79.19,78.73,78.97,1122845.0,73.278,73.3058,72.8799,73.1021,1122845.0
2022-04-22 09:30:00,78.89,79.48,78.47,78.8,766115.0,73.0281,73.5742,72.6393,72.9447,766115.0
2022-04-22 10:00:00,78.79,79.04,77.93,78.31,941046.0,72.9355,73.1669,72.1394,72.4912,941046.0
2022-04-22 10:30:00,78.31,78.64,78.2,78.36,684177.0,72.4912,72.7966,72.3893,72.5374,684177.0
2022-04-22 11:00:00,78.37,78.64,78.23,78.36,335824.0,72.5467,72.7966,72.4171,72.5374,335824.0
2022-04-22 11:30:00,78.36,78.42,78.06,78.18,440372.0,72.5374,72.593,72.2597,72.3708,440372.0
2022-04-22 12:00:00,78.18,78.27,77.96,78.11,431221.0,72.3708,72.4541,72.1672,72.306,431221.0
2022-04-22 12:30:00,78.11,78.31,77.97,77.99,414622.0,72.306,72.4912,72.1764,72.1949,414622.0
2022-04-22 13:00:00,78.0,78.21,77.93,78.14,385003.0,72.2042,72.3986,72.1394,72.3338,385003.0
2022-04-22 13:30:00,78.13,78.24,77.9,77.9,406169.0,72.3245,72.4264,72.1116,72.1116,406169.0
2022-04-22 14:00:00,77.9,78.2,77.84,78.07,256521.0,72.1116,72.3893,72.0561,72.269,256521.0
2022-04-22 14:30:00,78.08,78.21,77.91,77.99,572194.0,72.2782,72.3986,72.1209,72.1949,572194.0
2022-04-22 15:00:00,78.0,78.22,77.84,78.16,375777.0,72.2042,72.4078,72.0561,72.3523,375777.0
2022-04-22 15:30:00,78.16,78.48,77.78,77.91,1365672.0,72.3523,72.6485,72.0005,72.1209,1365672.0
2022-04-25 09:30:00,77.58,77.98,77.15,77.19,907697.0,71.8154,72.1857,71.4173,71.4544,907697.0
2022-04-25 10:00:00,77.19,77.45,76.86,77.2,489249.0,71.4544,71.6951,71.1489,71.4636,489249.0
2022-04-25 10:30:00,77.19,77.4,76.83,76.84,775508.0,71.4544,71.6488,71.1211,71.1304,775508.0
2022-04-25 11:00:00,76.85,77.23,76.73,77.05,510005.0,71.1396,71.4914,71.0286,71.3248,510005.0
2022-04-25 11:30:00,77.08,77.25,76.88,77.0,480155.0,71.3525,71.5099,71.1674,71.2785,480155.0
2022-04-25 12:00:00,76.99,77.6,76.91,77.47,327808.0,71.2692,71.8339,71.1952,71.7136,327808.0
2022-04-25 12:30:00,77.48,77.69,77.38,77.39,367246.0,71.7228,71.9172,71.6303,71.6395,367246.0
2022-04-25 13:00:00,77.4,77.59,77.15,77.29,472011.0,71.6488,71.8247,71.4173,71.5469,472011.0
2022-04-25 13:30:00,77.29,77.43,77.1,77.2,506115.0,71.5469,71.6765,71.3711,71.4636,506115.0
2022-04-25 14:00:00,77.2,77.79,77.09,77.79,437108.0,71.4636,72.0098,71.3618,72.0098,437108.0
2022-04-25 14:30:00,77.79,77.87,77.52,77.64,384790.0,72.0098,72.0838,71.7599,71.8709,384790.0
2022-04-25 15:00:00,77.63,77.84,77.26,77.78,458641.0,71.8617,72.0561,71.5192,72.0005,458641.0
2022-04-25 15:30:00,77.78,78.08,77.68,77.97,1144049.0,72.0005,72.2782,71.908,72.1764,1144049.0
2022-04-26 09:30:00,77.62,77.62,77.08,77.16,433757.0,71.8524,71.8524,71.3525,71.4266,433757.0
2022-04-26 10:00:00,77.17,77.57,76.9,77.1,359755.0,71.4359,71.8061,71.1859,71.3711,359755.0
2022-04-26 10:30:00,77.09,77.09,76.65,76.67,398328.0,71.3618,71.3618,70.9545,70.973,398328.0
2022-04-26 11:00:00,76.67,76.69,76.11,76.43,354870.0,70.973,70.9915,70.4546,70.7508,354870.0
2022-04-26 11:30:00,76.42,76.5,76.19,76.31,260952.0,70.7416,70.8156,70.5287,70.6398,260952.0
2022-04-26 12:00:00,76.32,76.69,76.24,76.64,211991.0,70.649,70.9915,70.575,70.9452,211991.0
2022-04-26 12:30:00,76.64,76.69,76.34,76.59,227575.0,70.9452,70.9915,70.6675,70.899,227575.0
2022-04-26 13:00:00,76.59,76.59,76.07,76.12,239438.0,70.899,70.899,70.4176,70.4639,239438.0
2022-04-26 13:30:00,76.12,76.24,76.01,76.08,296948.0,70.4639,70.575,70.3621,70.4269,296948.0
2022-04-26 14:00:00,76.08,76.41,76.01,76.37,452868.0,70.4269,70.7323,70.3621,70.6953,452868.0
2022-04-26 14:30:00,76.37,76.46,75.95,76.26,428323.0,70.6953,70.7786,70.3065,70.5935,428323.0
2022-04-26 15:00:00,76.26,76.33,75.65,75.85,486782.0,70.5935,70.6583,70.0288,70.2139,486782.0
2022-04-26 15:30:00,75.85,76.0,75.63,75.63,1223376.0,70.2139,70.3528,70.0103,70.0103,1223376.0
2022-04-27 09:30:00,75.29,76.43,75.29,75.92,692992.0,69.6956,70.7508,69.6956,70.2787,692992.0
2022-04-27 10:00:00,75.91,76.18,74.93,74.94,434496.0,70.2695,70.5194,69.3623,69.3716,434496.0
2022-04-27 10:30:00,74.91,75.45,74.7,74.97,497492.0,69.3438,69.8437,69.1494,69.3993,497492.0
2022-04-27 11:00:00,74.97,75.24,74.73,75.09,487112.0,69.3993,69.6493,69.1772,69.5104,487112.0
2022-04-27 11:30:00,75.1,75.27,74.71,75.0,375992.0,69.5197,69.677,69.1586,69.4271,375992.0
2022-04-27 12:00:00,75.0,75.76,74.77,75.76,342154.0,69.4271,70.1306,69.2142,70.1306,342154.0
2022-04-27 12:30:00,75.76,75.86,75.46,75.52,320171.0,70.1306,70.2232,69.8529,69.9085,320171.0
2022-04-27 13:00:00,75.54,75.66,75.28,75.65,301657.0,69.927,70.0381,69.6863,70.0288,301657.0
2022-04-27 13:30:00,75.64,75.74,75.32,75.73,259216.0,70.0195,70.1121,69.7233,70.1029,259216.0
2022-04-27 14:00:00,75.72,75.77,75.44,75.48,283685.0,70.0936,70.1399,69.8344,69.8714,283685.0
2022-04-27 14:30:00,75.48,75.69,75.13,75.17,328897.0,69.8714,70.0658,69.5474,69.5845,328897.0
2022-04-27 15:00:00,75.17,75.2,74.84,75.0,315711.0,69.5845,69.6122,69.279,69.4271,315711.0
2022-04-27 15:30:00,75.0,75.05,74.68,74.75,909604.0,69.4271,69.4734,69.1309,69.1957,909604.0
2022-04-28 09:30:00,75.74,76.12,75.55,75.7,843738.0,70.1121,70.4639,69.9362,70.0751,843738.0
2022-04-28 10:00:00,75.7,75.7,75.02,75.17,405760.0,70.0751,70.0751,69.4456,69.5845,405760.0
2022-04-28 10:30:00,75.16,75.32,74.86,75.25,281844.0,69.5752,69.7233,69.2975,69.6585,281844.0
2022-04-28 11:00:00,75.25,75.49,75.02,75.26,934480.0,69.6585,69.8807,69.4456,69.6678,934480.0
2022-04-28 11:30:00,75.27,75.4,75.03,75.09,359312.0,69.677,69.7974,69.4549,69.5104,359312.0
2022-04-28 12:00:00,75.09,75.8,75.06,75.78,418091.0,69.5104,70.1677,69.4826,70.1491,418091.0
2022-04-28 12:30:00,75.78,76.58,75.73,76.57,277071.0,70.1491,70.8897,70.1029,70.8804,277071.0
2022-04-28 13:00:00,76.57,76.8,76.5,76.74,287421.0,70.8804,71.0934,70.8156,71.0378,287421.0
2022-04-28 13:30:00,76.76,76.94,76.67,76.88,392877.0,71.0563,71.2229,70.973,71.1674,392877.0
2022-04-28 14:00:00,76.88,76.94,76.51,76.86,402436.0,71.1674,71.2229,70.8249,71.1489,402436.0
2022-04-28 14:30:00,76.85,77.1,76.75,76.95,276739.0,71.1396,71.3711,71.0471,71.2322,276739.0
2022-04-28 15:00:00,76.95,76.98,76.63,76.83,461167.0,71.2322,71.26,70.936,71.1211,461167.0
2022-04-28 15:30:00,76.84,76.89,76.37,76.6,942970.0,71.1304,71.1767,70.6953,70.9082,942970.0
2022-04-29 09:30:00,76.15,76.77,75.99,76.61,457186.0,70.4917,71.0656,70.3435,70.9175,457186.0
2022-04-29 10:00:00,76.64,76.69,75.78,75.83,286090.0,70.9452,70.9915,70.1491,70.1954,286090.0
2022-04-29 10:30:00,75.82,75.85,75.49,75.73,425696.0,70.1862,70.2139,69.8807,70.1029,425696.0
2022-04-29 11:00:00,75.71,75.95,75.61,75.8,493068.0,70.0843,70.3065,69.9918,70.1677,493068.0
2022-04-29 11:30:00,75.81,76.08,75.69,75.78,284734.0,70.1769,70.4269,70.0658,70.1491,284734.0
2022-04-29 12:00:00,75.78,75.8,75.4,75.42,408669.0,70.1491,70.1677,69.7974,69.8159,408669.0
2022-04-29 12:30:00,75.42,75.57,75.41,75.5,264553.0,69.8159,69.9547,69.8066,69.8899,264553.0
2022-04-29 13:00:00,75.49,75.9,75.48,75.76,285785.0,69.8807,70.2602,69.8714,70.1306,285785.0
2022-04-29 13:30:00,75.77,75.95,75.55,75.59,266693.0,70.1399,70.3065,69.9362,69.9733,266693.0
2022-04-29 14:00:00,75.6,75.7,75.43,75.62,297090.0,69.9825,70.0751,69.8252,70.001,297090.0
2022-04-29 14:30:00,75.61,75.7,75.23,75.42,323818.0,69.9918,70.0751,69.64,69.8159,323818.0
2022-04-29 15:00:00,75.42,75.47,75.08,75.16,455977.0,69.8159,69.8622,69.5012,69.5752,455977.0
2022-04-29 15:30:00,75.16,75.34,74.48,74.63,1831089.0,69.5752,69.7418,68.9457,69.0846,1831089.0
2022-05-02 09:30:00,75.25,75.72,74.52,75.56,1064485.0,69.6585,70.0936,68.9828,69.9455,1064485.0
2022-05-02 10:00:00,75.59,75.62,74.64,75.02,754415.0,69.9733,70.001,69.0939,69.4456,754415.0
2022-05-02 10:30:00,75.04,75.36,74.83,74.86,619476.0,69.4641,69.7604,69.2697,69.2975,619476.0
2022-05-02 11:00:00,74.85,74.87,74.31,74.41,509765.0,69.2882,69.3068,68.7884,68.8809,509765.0
2022-05-02 11:30:00,74.43,74.55,74.18,74.41,539018.0,68.8995,69.0105,68.668,68.8809,539018.0
2022-05-02 12:00:00,74.41,74.53,74.03,74.28,513272.0,68.8809,68.992,68.5292,68.7606,513272.0
2022-05-02 12:30:00,74.3,74.54,73.71,73.77,481174.0,68.7791,69.0013,68.233,68.2885,481174.0
2022-05-02 13:00:00,73.77,74.24,73.6,74.13,478165.0,68.2885,68.7236,68.1311,68.6217,478165.0
2022-05-02 13:30:00,74.12,74.24,73.81,74.0,448540.0,68.6125,68.7236,68.3255,68.5014,448540.0
2022-05-02 14:00:00,74.02,74.09,73.56,73.81,400446.0,68.5199,68.5847,68.0941,68.3255,400446.0
2022-05-02 14:30:00,73.81,74.03,73.47,73.79,372822.0,68.3255,68.5292,68.0108,68.307,372822.0
2022-05-02 15:00:00,73.79,74.96,73.79,74.9,733970.0,68.307,69.3901,68.307,69.3345,733970.0
2022-05-02 15:30:00,74.88,75.42,74.84,75.38,1331116.0,69.316,69.8159,69.279,69.7789,1331116.0
2022-05-03 09:30:00,75.74,75.79,73.66,73.87,834998.0,70.1121,70.1584,68.1867,68.3811,834998.0
2022-05-03 10:00:00,73.88,74.11,73.38,74.05,610202.0,68.3903,68.6032,67.9275,68.5477,610202.0
2022-05-03 10:30:00,74.06,74.15,73.66,73.81,544311.0,68.5569,68.6403,68.1867,68.3255,544311.0
2022-05-03 11:00:00,73.81,74.2,73.52,73.99,1377570.0,68.3255,68.6865,68.0571,68.4921,1377570.0
2022-05-03 11:30:00,74.01,74.49,73.97,74.21,714466.0,68.5107,68.955,68.4736,68.6958,714466.0
2022-05-03 12:00:00,74.22,74.58,74.1,74.28,502201.0,68.7051,69.0383,68.594,68.7606,502201.0
2022-05-03 12:30:00,74.26,74.4,73.87,73.88,520751.0,68.7421,68.8717,68.3811,68.3903,520751.0
2022-05-03 13:00:00,73.9,74.67,73.9,74.5,366882.0,68.4088,69.1216,68.4088,68.9643,366882.0
2022-05-03 13:30:00,74.5,74.59,74.27,74.37,417082.0,68.9643,69.0476,68.7513,68.8439,417082.0
2022-05-03 14:00:00,74.36,74.38,73.86,74.01,710246.0,68.8347,68.8532,68.3718,68.5107,710246.0
2022-05-03 14:30:00,74.01,74.37,73.79,74.36,539975.0,68.5107,68.8439,68.307,68.8347,539975.0
2022-05-03 15:00:00,74.36,74.51,74.14,74.17,540497.0,68.8347,68.9735,68.631,68.6588,540497.0
2022-05-03 15:30:00,74.17,74.48,73.97,74.38,1556309.0,68.6588,68.9457,68.4736,68.8532,1556309.0
2022-05-04 09:30:00,79.31,80.81,77.99,78.98,5401972.0,73.4168,74.8054,72.1949,73.1114,5401972.0
2022-05-04 10:00:00,78.98,79.73,78.34,78.81,2053616.0,73.1114,73.8056,72.5189,72.954,2053616.0
2022-05-04 10:30:00,78.81,79.02,78.19,78.38,1275093.0,72.954,73.1484,72.3801,72.5559,1275093.0
2022-05-04 11:00:00,78.37,78.49,77.91,78.36,786905.0,72.5467,72.6578,72.1209,72.5374,786905.0
2022-05-04 11:30:00,78.39,78.89,78.16,78.69,828621.0,72.5652,73.0281,72.3523,72.8429,828621.0
2022-05-04 12:00:00,78.68,79.32,78.36,79.3,1327543.0,72.8337,73.4261,72.5374,73.4076,1327543.0
2022-05-04 12:30:00,79.29,79.67,79.2,79.67,860681.0,73.3983,73.7501,73.315,73.7501,860681.0
2022-05-04 13:00:00,79.67,80.52,79.65,80.45,1851681.0,73.7501,74.5369,73.7316,74.4721,1851681.0
2022-05-04 13:30:00,80.45,80.97,80.09,80.68,1299805.0,74.4721,74.9535,74.1389,74.685,1299805.0
2022-05-04 14:00:00,80.65,81.07,79.85,80.6,1167264.0,74.6573,75.0461,73.9167,74.611,1167264.0
2022-05-04 14:30:00,80.63,81.81,79.49,81.52,1775366.0,74.6388,75.7311,73.5835,75.4626,1775366.0
2022-05-04 15:00:00,81.52,82.87,81.52,82.48,1352015.0,75.4626,76.7123,75.4626,76.3513,1352015.0
2022-05-04 15:30:00,82.48,82.53,81.54,81.6,2635238.0,76.3513,76.3976,75.4811,75.5367,2635238.0
2022-05-05 09:30:00,80.44,81.22,79.05,79.19,1498356.0,74.4629,75.1849,73.1762,73.3058,1498356.0
2022-05-05 10:00:00,79.18,79.38,78.87,78.99,1189748.0,73.2965,73.4816,73.0095,73.1206,1189748.0
2022-05-05 10:30:00,78.97,79.2,78.83,79.02,991921.0,73.1021,73.315,72.9725,73.1484,991921.0
2022-05-05 11:00:00,79.01,79.01,78.06,78.24,749467.0,73.1391,73.1391,72.2597,72.4264,749467.0
2022-05-05 11:30:00,78.23,78.71,77.98,78.05,686651.0,72.4171,72.8614,72.1857,72.2505,686651.0
2022-05-05 12:00:00,78.03,78.52,77.92,78.21,698600.0,72.232,72.6855,72.1301,72.3986,698600.0
2022-05-05 12:30:00,78.2,78.47,77.96,78.31,573011.0,72.3893,72.6393,72.1672,72.4912,573011.0
2022-05-05 13:00:00,78.32,78.9,78.32,78.6,766045.0,72.5004,73.0373,72.5004,72.7596,766045.0
2022-05-05 13:30:00,78.59,78.79,77.95,78.02,566179.0,72.7503,72.9355,72.1579,72.2227,566179.0
2022-05-05 14:00:00,78.01,78.15,77.65,77.67,921934.0,72.2134,72.343,71.8802,71.8987,921934.0
2022-05-05 14:30:00,77.66,77.78,77.43,77.49,803976.0,71.8894,72.0005,71.6765,71.7321,803976.0
2022-05-05 15:00:00,77.5,77.56,77.13,77.3,1072635.0,71.7413,71.7969,71.3988,71.5562,1072635.0
2022-05-05 15:30:00,77.29,77.89,77.13,77.48,2735553.0,71.5469,72.1024,71.3988,71.7228,2735553.0
2022-05-06 09:30:00,77.03,77.2,75.23,75.39,847052.0,71.3063,71.4636,69.64,69.7881,847052.0
2022-05-06 10:00:00,75.38,76.72,75.36,76.17,594939.0,69.7789,71.0193,69.7604,70.5102,594939.0
2022-05-06 10:30:00,76.18,76.93,75.87,76.82,451971.0,70.5194,71.2137,70.2325,71.1119,451971.0
2022-05-06 11:00:00,76.8,77.17,76.43,76.72,471324.0,71.0934,71.4359,70.7508,71.0193,471324.0
2022-05-06 11:30:00,76.73,76.83,76.1,76.12,443749.0,71.0286,71.1211,70.4454,70.4639,443749.0
2022-05-06 12:00:00,76.12,76.68,75.88,76.2,552069.0,70.4639,70.9823,70.2417,70.5379,552069.0
2022-05-06 12:30:00,76.2,76.48,75.9,76.43,289700.0,70.5379,70.7971,70.2602,70.7508,289700.0
2022-05-06 13:00:00,76.47,76.57,75.92,76.07,336982.0,70.7879,70.8804,70.2787,70.4176,336982.0
2022-05-06 13:30:00,76.06,76.17,75.44,75.5,353530.0,70.4083,70.5102,69.8344,69.8899,353530.0
2022-05-06 14:00:00,75.49,75.61,75.22,75.38,383673.0,69.8807,69.9918,69.6308,69.7789,383673.0
2022-05-06 14:30:00,75.37,75.96,75.21,75.58,538101.0,69.7696,70.3158,69.6215,69.964,538101.0
2022-05-06 15:00:00,75.61,76.05,75.4,76.02,820661.0,69.9918,70.3991,69.7974,70.3713,820661.0
2022-05-06 15:30:00,76.01,76.84,75.96,76.52,1516428.0,70.3621,71.1304,70.3158,70.8342,1516428.0
2022-05-09 09:30:00,75.44,76.55,74.83,76.03,917897.0,69.8344,70.8619,69.2697,70.3806,917897.0
2022-05-09 10:00:00,76.07,76.07,75.12,75.16,500635.0,70.4176,70.4176,69.5382,69.5752,500635.0
2022-05-09 10:30:00,75.16,75.26,74.88,74.92,521803.0,69.5752,69.6678,69.316,69.353,521803.0
2022-05-09 11:00:00,74.91,75.14,74.82,74.88,426201.0,69.3438,69.5567,69.2605,69.316,426201.0
2022-05-09 11:30:00,74.87,75.32,74.71,75.05,352416.0,69.3068,69.7233,69.1586,69.4734,352416.0
2022-05-09 12:00:00,75.03,75.3,74.72,75.04,702591.0,69.4549,69.7048,69.1679,69.4641,702591.0
2022-05-09 12:30:00,75.03,75.25,74.51,74.52,389976.0,69.4549,69.6585,68.9735,68.9828,389976.0
2022-05-09 13:00:00,74.52,74.63,74.31,74.49,393994.0,68.9828,69.0846,68.7884,68.955,393994.0
2022-05-09 13:30:00,74.52,74.69,74.19,74.43,388681.0,68.9828,69.1401,68.6773,68.8995,388681.0
2022-05-09 14:00:00,74.43,74.66,74.27,74.38,264189.0,68.8995,69.1124,68.7513,68.8532,264189.0
2022-05-09 14:30:00,74.39,74.42,73.89,74.3,478944.0,68.8624,68.8902,68.3996,68.7791,478944.0
2022-05-09 15:00:00,74.31,74.41,73.9,73.97,695679.0,68.7884,68.8809,68.4088,68.4736,695679.0
2022-05-09 15:30:00,73.97,74.08,73.33,73.5,2051572.0,68.4736,68.5755,67.8812,68.0386,2051572.0
2022-05-10 09:30:00,74.85,75.05,73.3,73.89,675923.0,69.2882,69.4734,67.8534,68.3996,675923.0
2022-05-10 10:00:00,73.89,74.27,73.48,73.54,671210.0,68.3996,68.7513,68.02,68.0756,671210.0
2022-05-10 10:30:00,73.52,73.55,72.35,72.35,803245.0,68.0571,68.0848,66.974,66.974,803245.0
2022-05-10 11:00:00,72.35,72.65,71.69,71.96,654475.0,66.974,67.2517,66.3631,66.613,654475.0
2022-05-10 11:30:00,71.94,72.54,71.77,72.29,337705.0,66.5945,67.1499,66.4371,66.9185,337705.0
2022-05-10 12:00:00,72.3,72.55,71.87,71.94,490208.0,66.9277,67.1591,66.5297,66.5945,490208.0
2022-05-10 12:30:00,71.93,72.08,71.61,71.7,1164020.0,66.5852,66.7241,66.289,66.3723,1164020.0
2022-05-10 13:00:00,71.7,72.61,71.67,72.59,478483.0,66.3723,67.2147,66.3445,67.1962,478483.0
2022-05-10 13:30:00,72.58,73.22,72.53,73.14,614466.0,67.1869,67.7794,67.1406,67.7053,614466.0
2022-05-10 14:00:00,73.14,73.24,72.58,72.66,535453.0,67.7053,67.7979,67.1869,67.261,535453.0
2022-05-10 14:30:00,72.67,72.81,72.22,72.4,574471.0,67.2702,67.3998,66.8537,67.0203,574471.0
2022-05-10 15:00:00,72.43,72.73,71.92,71.98,545702.0,67.0481,67.3258,66.576,66.6315,545702.0
2022-05-10 15:30:00,71.99,72.02,71.61,71.86,1708957.0,66.6408,66.6685,66.289,66.5204,1708957.0
2022-05-11 09:30:00,71.62,71.73,70.07,71.52,1303827.0,66.2983,66.4001,64.8634,66.2057,1303827.0
2022-05-11 10:00:00,71.52,71.91,70.8,71.82,567418.0,66.2057,66.5667,65.5392,66.4834,567418.0
2022-05-11 10:30:00,71.8,71.95,71.26,71.38,620828.0,66.4649,66.6037,65.965,66.0761,620828.0
2022-05-11 11:00:00,71.36,71.46,70.93,71.4,446291.0,66.0576,66.1501,65.6595,66.0946,446291.0
2022-05-11 11:30:00,71.41,71.79,71.03,71.18,474960.0,66.1039,66.4556,65.7521,65.8909,474960.0
2022-05-11 12:00:00,71.17,71.43,70.76,70.78,355280.0,65.8817,66.1224,65.5022,65.5207,355280.0
2022-05-11 12:30:00,70.78,70.91,70.45,70.53,367108.0,65.5207,65.641,65.2152,65.2892,367108.0
2022-05-11 13:00:00,70.52,70.76,70.42,70.49,384222.0,65.28,65.5022,65.1874,65.2522,384222.0
2022-05-11 13:30:00,70.47,70.6,70.01,70.08,418444.0,65.2337,65.354,64.8079,64.8727,418444.0
2022-05-11 14:00:00,70.08,70.83,70.07,70.6,371071.0,64.8727,65.567,64.8634,65.354,371071.0
2022-05-11 14:30:00,70.62,71.07,70.44,70.51,415644.0,65.3726,65.7891,65.2059,65.2707,415644.0
2022-05-11 15:00:00,70.52,70.73,70.33,70.57,555378.0,65.28,65.4744,65.1041,65.3263,555378.0
2022-05-11 15:30:00,70.58,70.6,69.96,70.06,1405758.0,65.3355,65.354,64.7616,64.8542,1405758.0
2022-05-12 09:30:00,69.21,69.56,68.45,68.97,1683339.0,64.5164,64.8427,63.808,64.2927,1683339.0
2022-05-12 10:00:00,68.97,69.9,68.8,69.46,693525.0,64.2927,65.1596,64.1342,64.7495,693525.0
2022-05-12 10:30:00,69.47,69.63,68.93,69.5,632794.0,64.7588,64.908,64.2554,64.7868,632794.0
2022-05-12 11:00:00,69.5,69.93,69.23,69.35,512466.0,64.7868,65.1876,64.5351,64.6469,512466.0
2022-05-12 11:30:00,69.36,69.45,68.58,68.6,673610.0,64.6563,64.7402,63.9292,63.9478,673610.0
2022-05-12 12:00:00,68.6,69.13,68.39,69.08,550193.0,63.9478,64.4419,63.7521,64.3953,550193.0
2022-05-12 12:30:00,69.09,69.64,69.06,69.34,430948.0,64.4046,64.9173,64.3766,64.6376,430948.0
2022-05-12 13:00:00,69.33,69.47,68.89,69.04,687314.0,64.6283,64.7588,64.2181,64.358,687314.0
2022-05-12 13:30:00,69.05,69.11,68.61,68.63,659953.0,64.3673,64.4232,63.9571,63.9758,659953.0
2022-05-12 14:00:00,68.61,68.87,68.48,68.79,517038.0,63.9571,64.1995,63.8359,64.1249,517038.0
2022-05-12 14:30:00,68.77,68.85,68.52,68.8,514552.0,64.1063,64.1809,63.8732,64.1342,514552.0
2022-05-12 15:00:00,68.8,69.7,68.73,69.38,739952.0,64.1342,64.9732,64.069,64.6749,739952.0
2022-05-12 15:30:00,69.37,70.03,69.36,69.9,2158841.0,64.6656,65.2808,64.6563,65.1596,2158841.0
2022-05-13 09:30:00,71.92,73.69,71.88,73.6,1836840.0,67.0427,68.6926,67.0054,68.6087,1836840.0
2022-05-13 10:00:00,73.6,73.98,73.33,73.91,670471.0,68.6087,68.963,68.357,68.8977,670471.0
2022-05-13 10:30:00,73.91,74.06,73.56,74.03,777198.0,68.8977,69.0375,68.5714,69.0096,777198.0
2022-05-13 11:00:00,74.02,74.43,73.94,74.33,904257.0,69.0002,69.3824,68.9257,69.2892,904257.0
2022-05-13 11:30:00,74.34,74.34,73.99,74.12,511499.0,69.2985,69.2985,68.9723,69.0935,511499.0
2022-05-13 12:00:00,74.11,74.55,74.09,74.52,539109.0,69.0841,69.4943,69.0655,69.4663,539109.0
2022-05-13 12:30:00,74.53,74.91,74.51,74.86,954261.0,69.4757,69.8299,69.457,69.7833,954261.0
2022-05-13 13:00:00,74.88,74.91,74.47,74.74,823176.0,69.8019,69.8299,69.4197,69.6714,823176.0
2022-05-13 13:30:00,74.74,74.82,74.22,74.38,497732.0,69.6714,69.746,69.1867,69.3358,497732.0
2022-05-13 14:00:00,74.37,74.66,74.13,74.53,781510.0,69.3265,69.5968,69.1028,69.4757,781510.0
2022-05-13 14:30:00,74.51,75.15,74.51,75.05,674089.0,69.457,70.0536,69.457,69.9604,674089.0
2022-05-13 15:00:00,75.05,75.7,75.03,75.64,992392.0,69.9604,70.5663,69.9418,70.5104,992392.0
2022-05-13 15:30:00,75.63,75.73,75.13,75.6,2698423.0,70.5011,70.5943,70.035,70.4731,2698423.0
2022-05-16 09:30:00,74.95,75.44,73.63,74.11,1348223.0,69.8672,70.3239,68.6367,69.0841,1348223.0
2022-05-16 10:00:00,74.11,74.47,73.73,74.19,638466.0,69.0841,69.4197,68.7299,69.1587,638466.0
2022-05-16 10:30:00,74.18,74.24,73.1,73.25,704107.0,69.1494,69.2053,68.1426,68.2825,704107.0
2022-05-16 11:00:00,73.24,73.72,73.16,73.26,396767.0,68.2731,68.7206,68.1986,68.2918,396767.0
2022-05-16 11:30:00,73.26,73.59,73.03,73.47,510417.0,68.2918,68.5994,68.0774,68.4875,510417.0
2022-05-16 12:00:00,73.48,73.61,73.25,73.39,471884.0,68.4969,68.6181,68.2825,68.413,471884.0
2022-05-16 12:30:00,73.37,73.68,72.98,72.99,395884.0,68.3943,68.6833,68.0308,68.0401,395884.0
2022-05-16 13:00:00,72.99,73.26,72.89,73.11,439291.0,68.0401,68.2918,67.9469,68.152,439291.0
2022-05-16 13:30:00,73.13,73.22,72.7,72.8,437335.0,68.1706,68.2545,67.7698,67.863,437335.0
2022-05-16 14:00:00,72.82,73.36,72.73,73.35,584194.0,67.8816,68.385,67.7977,68.3757,584194.0
2022-05-16 14:30:00,73.36,73.46,73.06,73.35,579284.0,68.385,68.4782,68.1053,68.3757,579284.0
2022-05-16 15:00:00,73.35,73.37,72.76,72.79,445349.0,68.3757,68.3943,67.8257,67.8537,445349.0
2022-05-16 15:30:00,72.78,72.85,72.3,72.43,1549607.0,67.8443,67.9096,67.3969,67.5181,1549607.0
2022-05-17 09:30:00,74.19,74.35,73.33,73.46,1211994.0,69.1587,69.3079,68.357,68.4782,1211994.0
2022-05-17 10:00:00,73.47,73.69,72.93,73.0,1383983.0,68.4875,68.6926,67.9842,68.0494,1383983.0
2022-05-17 10:30:00,73.0,73.3,72.83,73.25,534246.0,68.0494,68.3291,67.8909,68.2825,534246.0
2022-05-17 11:00:00,73.25,73.29,72.9,73.13,316430.0,68.2825,68.3198,67.9562,68.1706,316430.0
2022-05-17 11:30:00,73.13,73.41,73.12,73.29,370113.0,68.1706,68.4316,68.1613,68.3198,370113.0
2022-05-17 12:00:00,73.31,73.56,73.2,73.49,937519.0,68.3384,68.5714,68.2359,68.5062,937519.0
2022-05-17 12:30:00,73.48,73.72,73.39,73.54,317820.0,68.4969,68.7206,68.413,68.5528,317820.0
2022-05-17 13:00:00,73.53,73.87,73.36,73.85,334810.0,68.5435,68.8604,68.385,68.8418,334810.0
2022-05-17 13:30:00,73.86,73.91,73.64,73.65,508692.0,68.8511,68.8977,68.646,68.6553,508692.0
2022-05-17 14:00:00,73.65,73.78,73.25,73.49,614377.0,68.6553,68.7765,68.2825,68.5062,614377.0
2022-05-17 14:30:00,73.47,74.07,73.37,74.02,506067.0,68.4875,69.0469,68.3943,69.0002,506067.0
2022-05-17 15:00:00,74.02,74.17,73.79,73.9,674319.0,69.0002,69.1401,68.7858,68.8884,674319.0
2022-05-17 15:30:00,73.9,73.91,73.45,73.76,1362694.0,68.8884,68.8977,68.4689,68.7579,1362694.0
2022-05-18 09:30:00,73.16,73.54,72.56,72.75,832471.0,68.1986,68.5528,67.6393,67.8164,832471.0
2022-05-18 10:00:00,72.71,72.83,72.35,72.41,492743.0,67.7791,67.8909,67.4435,67.4994,492743.0
2022-05-18 10:30:00,72.42,72.67,72.26,72.56,499431.0,67.5088,67.7418,67.3596,67.6393,499431.0
2022-05-18 11:00:00,72.55,72.57,71.94,72.02,438066.0,67.6299,67.6486,67.0613,67.1359,438066.0
2022-05-18 11:30:00,72.03,72.13,71.77,71.79,344758.0,67.1452,67.2384,66.9028,66.9215,344758.0
2022-05-18 12:00:00,71.78,72.0,71.53,71.7,411855.0,66.9122,67.1172,66.6791,66.8376,411855.0
2022-05-18 12:30:00,71.7,71.82,71.53,71.75,300950.0,66.8376,66.9494,66.6791,66.8842,300950.0
2022-05-18 13:00:00,71.75,71.75,71.23,71.31,340253.0,66.8842,66.8842,66.3995,66.474,340253.0
2022-05-18 13:30:00,71.31,71.43,70.83,70.98,487964.0,66.474,66.5859,66.0266,66.1664,487964.0
2022-05-18 14:00:00,70.98,71.28,70.78,71.05,654227.0,66.1664,66.4461,65.98,66.2317,654227.0
2022-05-18 14:30:00,71.05,71.22,70.9,71.03,467701.0,66.2317,66.3901,66.0918,66.213,467701.0
2022-05-18 15:00:00,71.04,71.29,70.87,70.95,526143.0,66.2223,66.4554,66.0639,66.1384,526143.0
2022-05-18 15:30:00,70.95,71.38,70.92,71.3,1374431.0,66.1384,66.5393,66.1105,66.4647,1374431.0
2022-05-19 09:30:00,71.02,71.28,70.33,70.9,919593.0,66.2037,66.4461,65.5605,66.0918,919593.0
2022-05-19 10:00:00,70.88,71.35,70.8,71.06,355077.0,66.0732,66.5113,65.9986,66.241,355077.0
2022-05-19 10:30:00,71.06,71.61,70.97,71.28,382537.0,66.241,66.7537,66.1571,66.4461,382537.0
2022-05-19 11:00:00,71.27,71.45,70.98,71.08,395732.0,66.4367,66.6045,66.1664,66.2596,395732.0
2022-05-19 11:30:00,71.09,71.9,71.02,71.8,414646.0,66.2689,67.024,66.2037,66.9308,414646.0
2022-05-19 12:00:00,71.84,71.85,71.37,71.57,269518.0,66.9681,66.9774,66.53,66.7164,269518.0
2022-05-19 12:30:00,71.56,71.67,71.12,71.28,259936.0,66.7071,66.8096,66.2969,66.4461,259936.0
2022-05-19 13:00:00,71.28,71.42,70.97,71.34,367573.0,66.4461,66.5766,66.1571,66.502,367573.0
2022-05-19 13:30:00,71.35,72.13,71.22,72.05,445698.0,66.5113,67.2384,66.3901,67.1638,445698.0
2022-05-19 14:00:00,72.07,72.14,71.69,71.9,462658.0,67.1825,67.2477,66.8283,67.024,462658.0
2022-05-19 14:30:00,71.9,72.42,71.79,72.25,545362.0,67.024,67.5088,66.9215,67.3503,545362.0
2022-05-19 15:00:00,72.25,72.4,71.66,71.7,633106.0,67.3503,67.4901,66.8003,66.8376,633106.0
2022-05-19 15:30:00,71.7,72.0,71.41,71.93,1864166.0,66.8376,67.1172,66.5672,67.052,1864166.0
2022-05-20 09:30:00,72.88,72.99,72.24,72.61,1232447.0,67.9376,68.0401,67.341,67.6859,1232447.0
2022-05-20 10:00:00,72.59,72.81,72.43,72.77,469825.0,67.6672,67.8723,67.5181,67.835,469825.0
2022-05-20 10:30:00,72.76,73.01,72.37,72.45,498478.0,67.8257,68.0587,67.4621,67.5367,498478.0
2022-05-20 11:00:00,72.45,72.57,72.06,72.31,1013856.0,67.5367,67.6486,67.1732,67.4062,1013856.0
2022-05-20 11:30:00,72.31,72.5,72.16,72.28,588853.0,67.4062,67.5833,67.2664,67.3782,588853.0
2022-05-20 12:00:00,72.28,72.4,71.95,72.2,714950.0,67.3782,67.4901,67.0706,67.3037,714950.0
2022-05-20 12:30:00,72.18,72.24,71.87,71.96,599020.0,67.285,67.341,66.9961,67.0799,599020.0
2022-05-20 13:00:00,71.96,72.09,71.46,71.56,687151.0,67.0799,67.2011,66.6139,66.7071,687151.0
2022-05-20 13:30:00,71.56,72.44,71.55,72.26,634261.0,66.7071,67.5274,66.6978,67.3596,634261.0
2022-05-20 14:00:00,72.27,72.32,71.88,72.04,623343.0,67.3689,67.4155,67.0054,67.1545,623343.0
2022-05-20 14:30:00,72.03,72.47,71.72,72.09,524787.0,67.1452,67.5554,66.8562,67.2011,524787.0
2022-05-20 15:00:00,72.1,72.24,71.74,72.19,538549.0,67.2105,67.341,66.8749,67.2943,538549.0
2022-05-20 15:30:00,72.19,73.43,72.01,73.41,3062113.0,67.2943,68.4503,67.1266,68.4316,3062113.0
2022-05-23 09:30:00,73.73,73.89,72.76,72.86,748727.0,68.7299,68.8791,67.8257,67.9189,748727.0
2022-05-23 10:00:00,72.83,73.78,72.57,73.78,646061.0,67.8909,68.7765,67.6486,68.7765,646061.0
2022-05-23 10:30:00,73.8,73.97,73.29,73.36,390537.0,68.7952,68.9536,68.3198,68.385,390537.0
2022-05-23 11:00:00,73.37,73.97,73.19,73.93,408381.0,68.3943,68.9536,68.2265,68.9163,408381.0
2022-05-23 11:30:00,73.92,74.27,73.85,73.91,434152.0,68.907,69.2333,68.8418,68.8977,434152.0
2022-05-23 12:00:00,73.9,74.17,73.84,74.04,359123.0,68.8884,69.1401,68.8325,69.0189,359123.0
2022-05-23 12:30:00,74.05,74.11,73.73,73.92,342918.0,69.0282,69.0841,68.7299,68.907,342918.0
2022-05-23 13:00:00,73.92,73.98,73.42,73.71,385041.0,68.907,68.963,68.4409,68.7113,385041.0
2022-05-23 13:30:00,73.71,73.99,73.61,73.84,328330.0,68.7113,68.9723,68.6181,68.8325,328330.0
2022-05-23 14:00:00,73.85,73.89,73.5,73.63,295215.0,68.8418,68.8791,68.5155,68.6367,295215.0
2022-05-23 14:30:00,73.64,73.71,73.4,73.44,340710.0,68.646,68.7113,68.4223,68.4596,340710.0
2022-05-23 15:00:00,73.43,73.63,73.16,73.25,382168.0,68.4503,68.6367,68.1986,68.2825,382168.0
2022-05-23 15:30:00,73.24,73.46,73.12,73.43,1007036.0,68.2731,68.4782,68.1613,68.4503,1007036.0
2022-05-24 09:30:00,72.92,73.34,72.45,72.47,514222.0,67.9748,68.3664,67.5367,67.5554,514222.0
2022-05-24 10:00:00,72.46,72.48,71.79,72.15,527125.0,67.546,67.5647,66.9215,67.2571,527125.0
2022-05-24 10:30:00,72.15,72.29,71.83,71.93,387832.0,67.2571,67.3876,66.9588,67.052,387832.0
2022-05-24 11:00:00,71.92,72.08,71.67,71.81,357327.0,67.0427,67.1918,66.8096,66.9401,357327.0
2022-05-24 11:30:00,71.83,72.1,71.6,71.97,324248.0,66.9588,67.2105,66.7444,67.0893,324248.0
2022-05-24 12:00:00,71.95,72.46,71.9,72.05,328052.0,67.0706,67.546,67.024,67.1638,328052.0
2022-05-24 12:30:00,72.05,72.16,71.73,71.81,275350.0,67.1638,67.2664,66.8655,66.9401,275350.0
2022-05-24 13:00:00,71.8,71.8,71.32,71.52,344617.0,66.9308,66.9308,66.4833,66.6698,344617.0
2022-05-24 13:30:00,71.5,71.87,71.26,71.78,438354.0,66.6511,66.9961,66.4274,66.9122,438354.0
2022-05-24 14:00:00,71.78,72.15,71.64,71.95,461104.0,66.9122,67.2571,66.7816,67.0706,461104.0
2022-05-24 14:30:00,71.93,72.14,71.73,71.95,538619.0,67.052,67.2477,66.8655,67.0706,538619.0
2022-05-24 15:00:00,71.94,72.39,71.88,72.39,433113.0,67.0613,67.4808,67.0054,67.4808,433113.0
2022-05-24 15:30:00,72.39,73.04,72.27,72.72,1438662.0,67.4808,68.0867,67.3689,67.7884,1438662.0
2022-05-25 09:30:00,72.75,73.23,72.37,73.09,558290.0,67.8164,68.2638,67.4621,68.1333,558290.0
2022-05-25 10:00:00,73.09,73.22,72.75,73.2,313700.0,68.1333,68.2545,67.8164,68.2359,313700.0
2022-05-25 10:30:00,73.22,73.5,73.09,73.26,606718.0,68.2545,68.5155,68.1333,68.2918,606718.0
2022-05-25 11:00:00,73.26,73.28,72.57,72.64,428079.0,68.2918,68.3104,67.6486,67.7138,428079.0
2022-05-25 11:30:00,72.64,72.76,72.38,72.41,371247.0,67.7138,67.8257,67.4715,67.4994,371247.0
2022-05-25 12:00:00,72.44,72.52,71.95,72.08,258095.0,67.5274,67.602,67.0706,67.1918,258095.0
2022-05-25 12:30:00,72.08,72.34,71.93,72.3,264821.0,67.1918,67.4342,67.052,67.3969,264821.0
2022-05-25 13:00:00,72.32,72.5,72.19,72.44,240971.0,67.4155,67.5833,67.2943,67.5274,240971.0
2022-05-25 13:30:00,72.45,72.6,72.28,72.47,268578.0,67.5367,67.6765,67.3782,67.5554,268578.0
2022-05-25 14:00:00,72.47,72.96,72.05,72.88,339890.0,67.5554,68.0121,67.1638,67.9376,339890.0
2022-05-25 14:30:00,72.89,72.97,72.64,72.94,351330.0,67.9469,68.0215,67.7138,67.9935,351330.0
2022-05-25 15:00:00,72.94,73.24,72.81,72.84,480958.0,67.9935,68.2731,67.8723,67.9003,480958.0
2022-05-25 15:30:00,72.84,72.93,72.18,72.49,1331144.0,67.9003,67.9842,67.285,67.574,1331144.0
2022-05-26 09:30:00,73.02,74.24,72.87,73.73,711826.0,68.0681,69.2053,67.9282,68.7299,711826.0
2022-05-26 10:00:00,73.75,74.3,73.75,74.02,525197.0,68.7486,69.2613,68.7486,69.0002,525197.0
2022-05-26 10:30:00,74.05,74.13,73.83,73.97,376000.0,69.0282,69.1028,68.8231,68.9536,376000.0
2022-05-26 11:00:00,73.97,74.1,73.79,73.84,359891.0,68.9536,69.0748,68.7858,68.8325,359891.0
2022-05-26 11:30:00,73.84,73.95,73.47,73.64,289890.0,68.8325,68.935,68.4875,68.646,289890.0
2022-05-26 12:00:00,73.64,73.85,73.45,73.84,339635.0,68.646,68.8418,68.4689,68.8325,339635.0
2022-05-26 12:30:00,73.86,74.23,73.78,74.22,273578.0,68.8511,69.196,68.7765,69.1867,273578.0
2022-05-26 13:00:00,74.23,74.37,74.08,74.22,359273.0,69.196,69.3265,69.0562,69.1867,359273.0
2022-05-26 13:30:00,74.22,74.35,74.07,74.29,362101.0,69.1867,69.3079,69.0469,69.2519,362101.0
2022-05-26 14:00:00,74.28,74.33,74.08,74.12,399857.0,69.2426,69.2892,69.0562,69.0935,399857.0
2022-05-26 14:30:00,74.11,74.34,73.92,74.33,311033.0,69.0841,69.2985,68.907,69.2892,311033.0
2022-05-26 15:00:00,74.31,74.37,74.03,74.3,420848.0,69.2706,69.3265,69.0096,69.2613,420848.0
2022-05-26 15:30:00,74.29,74.77,74.25,74.52,1487722.0,69.2519,69.6994,69.2146,69.4663,1487722.0
2022-05-27 09:30:00,75.22,76.0,75.15,75.95,767805.0,70.1189,70.846,70.0536,70.7994,767805.0
2022-05-27 10:00:00,75.93,76.17,75.67,75.99,426189.0,70.7807,71.0044,70.5383,70.8366,426189.0
2022-05-27 10:30:00,76.0,76.07,75.55,75.82,402492.0,70.846,70.9112,70.4265,70.6782,402492.0
2022-05-27 11:00:00,75.83,75.92,75.64,75.68,316027.0,70.6875,70.7714,70.5104,70.5477,316027.0
2022-05-27 11:30:00,75.69,75.88,75.65,75.76,256873.0,70.557,70.7341,70.5197,70.6222,256873.0
2022-05-27 12:00:00,75.77,75.98,75.71,75.84,294993.0,70.6316,70.8273,70.5756,70.6968,294993.0
2022-05-27 12:30:00,75.84,75.9,75.68,75.86,222717.0,70.6968,70.7528,70.5477,70.7155,222717.0
2022-05-27 13:00:00,75.87,75.92,75.72,75.9,247117.0,70.7248,70.7714,70.585,70.7528,247117.0
2022-05-27 13:30:00,75.91,75.99,75.81,75.97,256589.0,70.7621,70.8366,70.6689,70.818,256589.0
2022-05-27 14:00:00,75.97,76.37,75.9,76.28,413782.0,70.818,71.1909,70.7528,71.107,413782.0
2022-05-27 14:30:00,76.28,76.51,76.25,76.51,494049.0,71.107,71.3214,71.079,71.3214,494049.0
2022-05-27 15:00:00,76.5,76.68,76.43,76.51,520061.0,71.3121,71.4799,71.2468,71.3214,520061.0
2022-05-27 15:30:00,76.51,76.72,76.28,76.71,1050357.0,71.3214,71.5171,71.107,71.5078,1050357.0
2022-05-31 09:30:00,77.09,77.39,76.62,77.09,900303.0,71.8621,72.1417,71.4239,71.8621,900303.0
2022-05-31 10:00:00,77.08,77.57,76.55,77.26,460987.0,71.8527,72.3095,71.3587,72.0205,460987.0
2022-05-31 10:30:00,77.25,77.65,77.17,77.52,480780.0,72.0112,72.3841,71.9366,72.2629,480780.0
2022-05-31 11:00:00,77.52,77.7,77.21,77.48,420471.0,72.2629,72.4307,71.9739,72.2256,420471.0
2022-05-31 11:30:00,77.48,78.25,77.35,78.23,471865.0,72.2256,72.9434,72.1044,72.9247,471865.0
2022-05-31 12:00:00,78.22,78.44,78.08,78.23,442344.0,72.9154,73.1205,72.7849,72.9247,442344.0
2022-05-31 12:30:00,78.23,78.45,78.14,78.38,282553.0,72.9247,73.1298,72.8408,73.0646,282553.0
2022-05-31 13:00:00,78.38,78.48,78.22,78.43,509677.0,73.0646,73.1578,72.9154,73.1112,509677.0
2022-05-31 13:30:00,78.44,79.22,78.39,79.2,489172.0,73.1205,73.8476,73.0739,73.829,489172.0
2022-05-31 14:00:00,79.2,79.66,79.09,79.19,1259322.0,73.829,74.2578,73.7264,73.8196,1259322.0
2022-05-31 14:30:00,79.2,79.2,78.61,78.82,641217.0,73.829,73.829,73.279,73.4747,641217.0
2022-05-31 15:00:00,78.82,79.06,78.67,78.98,607850.0,73.4747,73.6985,73.3349,73.6239,607850.0
2022-05-31 15:30:00,78.99,79.3,78.4,78.44,3180688.0,73.6332,73.9222,73.0832,73.1205,3180688.0
2022-06-01 09:30:00,78.62,78.88,77.45,77.74,760239.0,73.2883,73.5307,72.1976,72.468,760239.0
2022-06-01 10:00:00,77.78,77.83,76.55,76.55,573231.0,72.5053,72.5519,71.3587,71.3587,573231.0
2022-06-01 10:30:00,76.53,76.71,76.29,76.59,395861.0,71.34,71.5078,71.1163,71.396,395861.0
2022-06-01 11:00:00,76.58,76.79,76.4,76.61,539223.0,71.3866,71.5824,71.2188,71.4146,539223.0
2022-06-01 11:30:00,76.63,76.72,76.26,76.32,262240.0,71.4332,71.5171,71.0883,71.1443,262240.0
2022-06-01 12:00:00,76.31,76.51,76.05,76.39,296676.0,71.1349,71.3214,70.8926,71.2095,296676.0
2022-06-01 12:30:00,76.38,76.54,76.09,76.27,174689.0,71.2002,71.3493,70.9299,71.0977,174689.0
2022-06-01 13:00:00,76.27,76.66,76.24,76.59,256017.0,71.0977,71.4612,71.0697,71.396,256017.0
2022-06-01 13:30:00,76.59,76.78,76.5,76.61,246770.0,71.396,71.5731,71.3121,71.4146,246770.0
2022-06-01 14:00:00,76.6,77.01,76.54,76.91,234390.0,71.4053,71.7875,71.3493,71.6943,234390.0
2022-06-01 14:30:00,76.93,76.99,76.54,76.57,238465.0,71.7129,71.7688,71.3493,71.3773,238465.0
2022-06-01 15:00:00,76.56,76.74,76.46,76.59,316838.0,71.368,71.5358,71.2748,71.396,316838.0
2022-06-01 15:30:00,76.57,76.81,76.25,76.28,981560.0,71.3773,71.601,71.079,71.107,981560.0
2022-06-02 09:30:00,76.48,76.67,75.94,76.14,339661.0,71.2934,71.4705,70.79,70.9765,339661.0
2022-06-02 10:00:00,76.12,76.78,75.85,76.08,253297.0,70.9578,71.5731,70.7061,70.9205,253297.0
2022-06-02 10:30:00,76.08,76.26,75.99,76.24,157838.0,70.9205,71.0883,70.8366,71.0697,157838.0
2022-06-02 11:00:00,76.22,76.79,76.17,76.56,213428.0,71.0511,71.5824,71.0044,71.368,213428.0
2022-06-02 11:30:00,76.58,76.9,76.44,76.74,191299.0,71.3866,71.6849,71.2561,71.5358,191299.0
2022-06-02 12:00:00,76.76,77.05,76.68,77.04,185052.0,71.5544,71.8248,71.4799,71.8154,185052.0
2022-06-02 12:30:00,77.05,77.58,77.03,77.52,549118.0,71.8248,72.3188,71.8061,72.2629,549118.0
2022-06-02 13:00:00,77.51,77.82,77.47,77.8,376772.0,72.2536,72.5425,72.2163,72.5239,376772.0
2022-06-02 13:30:00,77.8,78.2,77.79,78.15,418905.0,72.5239,72.8968,72.5146,72.8502,418905.0
2022-06-02 14:00:00,78.15,78.71,78.15,78.7,782249.0,72.8502,73.3722,72.8502,73.3629,782249.0
2022-06-02 14:30:00,78.71,79.05,78.69,79.01,889862.0,73.3722,73.6891,73.3535,73.6518,889862.0
2022-06-02 15:00:00,79.01,79.46,79.0,79.12,1181166.0,73.6518,74.0713,73.6425,73.7544,1181166.0
2022-06-02 15:30:00,79.09,79.5,79.07,79.43,1979650.0,73.7264,74.1086,73.7078,74.0434,1979650.0
2022-06-03 09:30:00,79.06,79.88,78.53,79.84,1126633.0,73.6985,74.4628,73.2044,74.4256,1126633.0
2022-06-03 10:00:00,79.85,79.9,79.47,79.65,900420.0,74.4349,74.4815,74.0806,74.2484,900420.0
2022-06-03 10:30:00,79.65,79.73,78.76,78.91,540385.0,74.2484,74.323,73.4188,73.5586,540385.0
2022-06-03 11:00:00,78.9,78.94,78.55,78.66,498789.0,73.5493,73.5866,73.223,73.3256,498789.0
2022-06-03 11:30:00,78.65,78.83,78.32,78.53,310076.0,73.3163,73.4841,73.0086,73.2044,310076.0
2022-06-03 12:00:00,78.54,78.75,78.36,78.73,224994.0,73.2137,73.4095,73.0459,73.3908,224994.0
2022-06-03 12:30:00,78.74,79.16,78.71,79.15,260681.0,73.4002,73.7917,73.3722,73.7823,260681.0
2022-06-03 13:00:00,79.16,79.38,78.83,78.95,251154.0,73.7917,73.9968,73.4841,73.5959,251154.0
2022-06-03 13:30:00,78.95,78.95,78.58,78.72,226413.0,73.5959,73.5959,73.251,73.3815,226413.0
2022-06-03 14:00:00,78.72,79.06,78.6,79.06,248662.0,73.3815,73.6985,73.2696,73.6985,248662.0
2022-06-03 14:30:00,79.06,79.08,78.76,79.06,394837.0,73.6985,73.7171,73.4188,73.6985,394837.0
2022-06-03 15:00:00,79.07,79.19,78.69,78.92,541480.0,73.7078,73.8196,73.3535,73.5679,541480.0
2022-06-03 15:30:00,78.92,79.35,78.72,79.06,1421623.0,73.5679,73.9688,73.3815,73.6985,1421623.0
2022-06-06 09:30:00,79.79,81.13,79.7,81.1,927703.0,74.3789,75.6281,74.2951,75.6001,927703.0
2022-06-06 10:00:00,81.1,81.3,80.42,80.58,720871.0,75.6001,75.7865,74.9662,75.1154,720871.0
2022-06-06 10:30:00,80.58,80.62,80.12,80.26,393987.0,75.1154,75.1527,74.6866,74.8171,393987.0
2022-06-06 11:00:00,80.27,80.36,79.39,79.46,203415.0,74.8264,74.9103,74.0061,74.0713,203415.0
2022-06-06 11:30:00,79.45,79.65,79.34,79.55,195801.0,74.062,74.2484,73.9595,74.1552,195801.0
2022-06-06 12:00:00,79.55,79.6,78.92,78.93,246940.0,74.1552,74.2018,73.5679,73.5773,246940.0
2022-06-06 12:30:00,78.94,79.18,78.83,79.18,166335.0,73.5866,73.8103,73.4841,73.8103,166335.0
2022-06-06 13:00:00,79.19,79.19,78.81,78.94,134474.0,73.8196,73.8196,73.4654,73.5866,134474.0
2022-06-06 13:30:00,78.92,79.17,78.88,79.16,173039.0,73.5679,73.801,73.5307,73.7917,173039.0
2022-06-06 14:00:00,79.15,79.16,78.54,78.61,187271.0,73.7823,73.7917,73.2137,73.279,187271.0
2022-06-06 14:30:00,78.58,78.89,78.53,78.84,242801.0,73.251,73.54,73.2044,73.4934,242801.0
2022-06-06 15:00:00,78.84,78.94,78.6,78.64,240739.0,73.4934,73.5866,73.2696,73.3069,240739.0
2022-06-06 15:30:00,78.64,79.12,78.59,78.98,887440.0,73.3069,73.7544,73.2603,73.6239,887440.0
2022-06-07 09:30:00,78.62,78.97,78.26,78.43,444560.0,73.2883,73.6146,72.9527,73.1112,444560.0
2022-06-07 10:00:00,78.43,79.11,78.38,79.06,193620.0,73.1112,73.7451,73.0646,73.6985,193620.0
2022-06-07 10:30:00,79.07,79.55,78.96,79.42,270984.0,73.7078,74.1552,73.6052,74.034,270984.0
2022-06-07 11:00:00,79.42,79.74,79.32,79.42,538572.0,74.034,74.3323,73.9408,74.034,538572.0
2022-06-07 11:30:00,79.4,79.43,78.91,79.06,196438.0,74.0154,74.0434,73.5586,73.6985,196438.0
2022-06-07 12:00:00,79.08,79.16,78.73,78.76,205671.0,73.7171,73.7917,73.3908,73.4188,205671.0
2022-06-07 12:30:00,78.77,79.07,78.74,79.05,185104.0,73.4281,73.7078,73.4002,73.6891,185104.0
2022-06-07 13:00:00,79.05,79.33,78.96,79.26,233090.0,73.6891,73.9501,73.6052,73.8849,233090.0
2022-06-07 13:30:00,79.27,79.28,79.04,79.05,177609.0,73.8942,73.9035,73.6798,73.6891,177609.0
2022-06-07 14:00:00,79.05,79.29,78.98,79.22,187751.0,73.6891,73.9129,73.6239,73.8476,187751.0
2022-06-07 14:30:00,79.21,79.36,79.08,79.23,240862.0,73.8383,73.9781,73.7171,73.8569,240862.0
2022-06-07 15:00:00,79.23,79.42,79.23,79.3,197512.0,73.8569,74.034,73.8569,73.9222,197512.0
2022-06-07 15:30:00,79.3,79.75,79.27,79.46,758695.0,73.9222,74.3417,73.8942,74.0713,758695.0
2022-06-08 09:30:00,78.9,79.73,78.56,79.61,393260.0,73.5493,74.323,73.2324,74.2112,393260.0
2022-06-08 10:00:00,79.62,79.77,79.18,79.28,259060.0,74.2205,74.3603,73.8103,73.9035,259060.0
2022-06-08 10:30:00,79.26,79.33,78.89,78.96,189267.0,73.8849,73.9501,73.54,73.6052,189267.0
2022-06-08 11:00:00,78.96,79.46,78.86,79.29,179821.0,73.6052,74.0713,73.512,73.9129,179821.0
2022-06-08 11:30:00,79.29,79.38,79.05,79.25,173551.0,73.9129,73.9968,73.6891,73.8756,173551.0
2022-06-08 12:00:00,79.22,79.36,78.87,78.98,241224.0,73.8476,73.9781,73.5213,73.6239,241224.0
2022-06-08 12:30:00,78.99,78.99,78.56,78.71,237185.0,73.6332,73.6332,73.2324,73.3722,237185.0
2022-06-08 13:00:00,78.71,78.78,78.56,78.56,178140.0,73.3722,73.4374,73.2324,73.2324,178140.0
2022-06-08 13:30:00,78.55,78.59,78.31,78.48,276546.0,73.223,73.2603,72.9993,73.1578,276546.0
2022-06-08 14:00:00,78.47,78.52,78.27,78.32,234380.0,73.1485,73.1951,72.962,73.0086,234380.0
2022-06-08 14:30:00,78.31,78.63,78.29,78.4,183295.0,72.9993,73.2976,72.9807,73.0832,183295.0
2022-06-08 15:00:00,78.41,78.63,78.26,78.59,242884.0,73.0925,73.2976,72.9527,73.2603,242884.0
2022-06-08 15:30:00,78.59,78.78,78.39,78.48,570388.0,73.2603,73.4374,73.0739,73.1578,570388.0
2022-06-09 09:30:00,78.12,79.25,77.73,79.19,1133995.0,72.8222,73.8756,72.4586,73.8196,1133995.0
2022-06-09 10:00:00,79.19,79.41,78.98,79.3,371705.0,73.8196,74.0247,73.6239,73.9222,371705.0
2022-06-09 10:30:00,79.31,80.02,79.31,79.91,1147957.0,73.9315,74.5933,73.9315,74.4908,1147957.0
2022-06-09 11:00:00,79.91,80.27,79.83,79.88,1281358.0,74.4908,74.8264,74.4162,74.4628,1281358.0
2022-06-09 11:30:00,79.88,80.26,79.69,80.02,640115.0,74.4628,74.8171,74.2857,74.5933,640115.0
2022-06-09 12:00:00,80.01,80.1,79.86,80.03,462562.0,74.584,74.6679,74.4442,74.6027,462562.0
2022-06-09 12:30:00,80.06,80.25,79.92,80.06,333708.0,74.6306,74.8078,74.5001,74.6306,333708.0
2022-06-09 13:00:00,80.05,80.17,79.91,79.95,344127.0,74.6213,74.7332,74.4908,74.5281,344127.0
2022-06-09 13:30:00,79.95,80.12,79.92,80.06,349752.0,74.5281,74.6866,74.5001,74.6306,349752.0
2022-06-09 14:00:00,80.05,80.21,79.94,80.08,372748.0,74.6213,74.7705,74.5188,74.6493,372748.0
2022-06-09 14:30:00,80.07,80.13,79.76,79.76,465883.0,74.64,74.6959,74.351,74.351,465883.0
2022-06-09 15:00:00,79.75,79.76,79.25,79.28,929495.0,74.3417,74.351,73.8756,73.9035,929495.0
2022-06-09 15:30:00,79.28,79.4,78.78,78.89,2133401.0,73.9035,74.0154,73.4374,73.54,2133401.0
2022-06-10 09:30:00,77.07,77.79,76.57,76.93,1123188.0,71.8434,72.5146,71.3773,71.7129,1123188.0
2022-06-10 10:00:00,76.91,76.91,76.29,76.52,761527.0,71.6943,71.6943,71.1163,71.3307,761527.0
2022-06-10 10:30:00,76.51,76.98,76.5,76.53,559323.0,71.3214,71.7595,71.3121,71.34,559323.0
2022-06-10 11:00:00,76.53,76.66,76.16,76.23,292237.0,71.34,71.4612,70.9951,71.0604,292237.0
2022-06-10 11:30:00,76.21,76.58,75.95,76.28,469232.0,71.0417,71.3866,70.7994,71.107,469232.0
2022-06-10 12:00:00,76.27,76.45,76.14,76.32,214332.0,71.0977,71.2655,70.9765,71.1443,214332.0
2022-06-10 12:30:00,76.34,76.44,76.16,76.27,160578.0,71.1629,71.2561,70.9951,71.0977,160578.0
2022-06-10 13:00:00,76.28,76.32,76.04,76.32,272148.0,71.107,71.1443,70.8833,71.1443,272148.0
2022-06-10 13:30:00,76.31,76.66,76.04,76.38,227118.0,71.1349,71.4612,70.8833,71.2002,227118.0
2022-06-10 14:00:00,76.39,76.46,76.14,76.25,176623.0,71.2095,71.2748,70.9765,71.079,176623.0
2022-06-10 14:30:00,76.26,76.48,76.06,76.42,261046.0,71.0883,71.2934,70.9019,71.2375,261046.0
2022-06-10 15:00:00,76.39,76.48,76.05,76.33,341165.0,71.2095,71.2934,70.8926,71.1536,341165.0
2022-06-10 15:30:00,76.31,76.32,75.66,75.66,1029838.0,71.1349,71.1443,70.529,70.529,1029838.0
2022-06-13 09:30:00,73.09,74.01,72.91,72.92,868984.0,68.1333,68.9909,67.9655,67.9748,868984.0
2022-06-13 10:00:00,72.92,73.1,72.4,72.5,443246.0,67.9748,68.1426,67.4901,67.5833,443246.0
2022-06-13 10:30:00,72.51,72.53,71.91,72.24,333800.0,67.5926,67.6113,67.0333,67.341,333800.0
2022-06-13 11:00:00,72.24,72.56,72.01,72.31,401386.0,67.341,67.6393,67.1266,67.4062,401386.0
2022-06-13 11:30:00,72.32,72.82,72.27,72.71,306771.0,67.4155,67.8816,67.3689,67.7791,306771.0
2022-06-13 12:00:00,72.71,73.04,72.53,72.92,273951.0,67.7791,68.0867,67.6113,67.9748,273951.0
2022-06-13 12:30:00,72.9,73.34,72.84,72.87,327878.0,67.9562,68.3664,67.9003,67.9282,327878.0
2022-06-13 13:00:00,72.86,72.86,72.66,72.82,179959.0,67.9189,67.9189,67.7325,67.8816,179959.0
2022-06-13 13:30:00,72.8,73.23,72.76,73.13,251251.0,67.863,68.2638,67.8257,68.1706,251251.0
2022-06-13 14:00:00,73.12,73.13,72.79,72.86,200075.0,68.1613,68.1706,67.8537,67.9189,200075.0
2022-06-13 14:30:00,72.85,73.08,72.59,72.65,279757.0,67.9096,68.124,67.6672,67.7232,279757.0
2022-06-13 15:00:00,72.65,73.08,72.53,72.56,431031.0,67.7232,68.124,67.6113,67.6393,431031.0
2022-06-13 15:30:00,72.55,72.78,72.21,72.36,1681689.0,67.6299,67.8443,67.313,67.4528,1681689.0
2022-06-14 09:30:00,72.94,73.66,72.7,73.62,751633.0,67.9935,68.6647,67.7698,68.6274,751633.0
2022-06-14 10:00:00,73.61,73.84,72.74,72.76,312957.0,68.6181,68.8325,67.8071,67.8257,312957.0
2022-06-14 10:30:00,72.76,73.23,72.61,73.0,256270.0,67.8257,68.2638,67.6859,68.0494,256270.0
2022-06-14 11:00:00,72.97,73.14,72.57,72.64,269443.0,68.0215,68.1799,67.6486,67.7138,269443.0
2022-06-14 11:30:00,72.62,72.88,72.48,72.84,263939.0,67.6952,67.9376,67.5647,67.9003,263939.0
2022-06-14 12:00:00,72.83,72.94,72.53,72.84,379512.0,67.8909,67.9935,67.6113,67.9003,379512.0
2022-06-14 12:30:00,72.85,72.91,72.59,72.89,209582.0,67.9096,67.9655,67.6672,67.9469,209582.0
2022-06-14 13:00:00,72.9,73.19,72.74,72.91,248964.0,67.9562,68.2265,67.8071,67.9655,248964.0
2022-06-14 13:30:00,72.9,72.94,72.27,72.29,320229.0,67.9562,67.9935,67.3689,67.3876,320229.0
2022-06-14 14:00:00,72.28,72.44,72.19,72.34,294643.0,67.3782,67.5274,67.2943,67.4342,294643.0
2022-06-14 14:30:00,72.34,72.42,72.01,72.03,281323.0,67.4342,67.5088,67.1266,67.1452,281323.0
2022-06-14 15:00:00,72.02,72.06,71.53,71.91,522399.0,67.1359,67.1732,66.6791,67.0333,522399.0
2022-06-14 15:30:00,71.9,72.64,71.9,72.3,1102272.0,67.024,67.7138,67.024,67.3969,1102272.0
2022-06-15 09:30:00,73.37,74.09,73.1,74.0,638964.0,68.3943,69.0655,68.1426,68.9816,638964.0
2022-06-15 10:00:00,74.0,74.73,73.98,74.41,445813.0,68.9816,69.6621,68.963,69.3638,445813.0
2022-06-15 10:30:00,74.43,74.48,74.13,74.34,422645.0,69.3824,69.4291,69.1028,69.2985,422645.0
2022-06-15 11:00:00,74.34,74.45,74.02,74.3,300269.0,69.2985,69.4011,69.0002,69.2613,300269.0
2022-06-15 11:30:00,74.3,74.54,74.24,74.38,259927.0,69.2613,69.485,69.2053,69.3358,259927.0
2022-06-15 12:00:00,74.38,74.45,74.23,74.42,158704.0,69.3358,69.4011,69.196,69.3731,158704.0
2022-06-15 12:30:00,74.43,74.5,73.82,73.84,205701.0,69.3824,69.4477,68.8138,68.8325,205701.0
2022-06-15 13:00:00,73.83,74.03,73.8,73.96,229765.0,68.8231,69.0096,68.7952,68.9443,229765.0
2022-06-15 13:30:00,73.96,74.55,73.93,74.44,245527.0,68.9443,69.4943,68.9163,69.3918,245527.0
2022-06-15 14:00:00,74.39,74.78,73.59,73.7,380413.0,69.3452,69.7087,68.5994,68.7019,380413.0
2022-06-15 14:30:00,73.74,75.27,73.31,74.24,631605.0,68.7392,70.1655,68.3384,69.2053,631605.0
2022-06-15 15:00:00,74.24,74.9,74.11,74.86,390693.0,69.2053,69.8206,69.0841,69.7833,390693.0
2022-06-15 15:30:00,74.85,75.23,74.02,74.18,1066195.0,69.774,70.1282,69.0002,69.1494,1066195.0
2022-06-16 09:30:00,72.55,72.61,71.32,71.39,503264.0,67.6299,67.6859,66.4833,66.5486,503264.0
2022-06-16 10:00:00,71.4,71.45,70.99,71.44,478297.0,66.5579,66.6045,66.1757,66.5952,478297.0
2022-06-16 10:30:00,71.42,71.54,70.95,70.99,345015.0,66.5766,66.6884,66.1384,66.1757,345015.0
2022-06-16 11:00:00,70.98,71.49,70.96,71.32,311051.0,66.1664,66.6418,66.1478,66.4833,311051.0
2022-06-16 11:30:00,71.33,71.36,70.96,71.23,341276.0,66.4927,66.5206,66.1478,66.3995,341276.0
2022-06-16 12:00:00,71.23,71.3,70.96,71.22,320517.0,66.3995,66.4647,66.1478,66.3901,320517.0
2022-06-16 12:30:00,71.22,71.46,71.03,71.25,241117.0,66.3901,66.6139,66.213,66.4181,241117.0
2022-06-16 13:00:00,71.26,71.5,71.05,71.41,248319.0,66.4274,66.6511,66.2317,66.5672,248319.0
2022-06-16 13:30:00,71.41,71.42,70.95,70.97,274918.0,66.5672,66.5766,66.1384,66.1571,274918.0
2022-06-16 14:00:00,70.96,71.13,70.7,70.7,268504.0,66.1478,66.3062,65.9054,65.9054,268504.0
2022-06-16 14:30:00,70.68,70.83,70.35,70.5,265691.0,65.8868,66.0266,65.5791,65.719,265691.0
2022-06-16 15:00:00,70.49,71.06,70.47,71.0,354354.0,65.7096,66.241,65.691,66.1851,354354.0
2022-06-16 15:30:00,71.0,71.07,70.52,70.95,1183667.0,66.1851,66.2503,65.7376,66.1384,1183667.0
2022-06-17 09:30:00,70.88,71.61,70.88,71.33,1753192.0,66.0732,66.7537,66.0732,66.4927,1753192.0
2022-06-17 10:00:00,71.34,71.54,70.94,71.18,382178.0,66.502,66.6884,66.1291,66.3528,382178.0
2022-06-17 10:30:00,71.2,71.27,70.77,71.16,327638.0,66.3715,66.4367,65.9706,66.3342,327638.0
2022-06-17 11:00:00,71.13,71.85,70.96,71.76,278445.0,66.3062,66.9774,66.1478,66.8935,278445.0
2022-06-17 11:30:00,71.75,71.96,71.5,71.64,328052.0,66.8842,67.0799,66.6511,66.7816,328052.0
2022-06-17 12:00:00,71.64,71.94,71.43,71.87,195389.0,66.7816,67.0613,66.5859,66.9961,195389.0
2022-06-17 12:30:00,71.88,72.04,71.71,71.95,182347.0,67.0054,67.1545,66.8469,67.0706,182347.0
2022-06-17 13:00:00,71.94,72.44,71.9,72.01,266305.0,67.0613,67.5274,67.024,67.1266,266305.0
2022-06-17 13:30:00,72.01,72.16,71.82,71.98,220808.0,67.1266,67.2664,66.9494,67.0986,220808.0
2022-06-17 14:00:00,72.0,72.27,71.94,72.1,196274.0,67.1172,67.3689,67.0613,67.2105,196274.0
2022-06-17 14:30:00,72.08,72.4,71.9,72.03,236088.0,67.1918,67.4901,67.024,67.1452,236088.0
2022-06-17 15:00:00,72.05,72.28,71.72,72.2,291623.0,67.1638,67.3782,66.8562,67.3037,291623.0
2022-06-17 15:30:00,72.22,72.34,71.79,71.84,809529.0,67.3223,67.4342,66.9215,66.9681,809529.0
2022-06-21 09:30:00,73.07,73.17,72.03,72.61,804547.0,68.1147,68.2079,67.1452,67.6859,804547.0
2022-06-21 10:00:00,72.6,72.81,72.38,72.5,390880.0,67.6765,67.8723,67.4715,67.5833,390880.0
2022-06-21 10:30:00,72.52,72.69,72.27,72.65,315773.0,67.602,67.7604,67.3689,67.7232,315773.0
2022-06-21 11:00:00,72.63,72.8,72.57,72.59,635895.0,67.7045,67.863,67.6486,67.6672,635895.0
2022-06-21 11:30:00,72.59,72.63,72.41,72.57,283682.0,67.6672,67.7045,67.4994,67.6486,283682.0
2022-06-21 12:00:00,72.57,72.67,72.49,72.58,154637.0,67.6486,67.7418,67.574,67.6579,154637.0
2022-06-21 12:30:00,72.58,72.78,72.54,72.75,347773.0,67.6579,67.8443,67.6206,67.8164,347773.0
2022-06-21 13:00:00,72.75,72.79,72.54,72.54,182775.0,67.8164,67.8537,67.6206,67.6206,182775.0
2022-06-21 13:30:00,72.55,72.72,72.54,72.64,149868.0,67.6299,67.7884,67.6206,67.7138,149868.0
2022-06-21 14:00:00,72.65,72.85,72.46,72.77,251842.0,67.7232,67.9096,67.546,67.835,251842.0
2022-06-21 14:30:00,72.79,72.91,72.72,72.78,203705.0,67.8537,67.9655,67.7884,67.8443,203705.0
2022-06-21 15:00:00,72.79,72.95,72.76,72.87,301715.0,67.8537,68.0028,67.8257,67.9282,301715.0
2022-06-21 15:30:00,72.88,73.11,72.79,72.95,842829.0,67.9376,68.152,67.8537,68.0028,842829.0
2022-06-22 09:30:00,72.37,73.31,72.22,72.88,515309.0,67.4621,68.3384,67.3223,67.9376,515309.0
2022-06-22 10:00:00,72.9,73.45,72.62,73.34,242983.0,67.9562,68.4689,67.6952,68.3664,242983.0
2022-06-22 10:30:00,73.34,73.72,73.28,73.33,232468.0,68.3664,68.7206,68.3104,68.357,232468.0
2022-06-22 11:00:00,73.31,73.59,73.09,73.34,255330.0,68.3384,68.5994,68.1333,68.3664,255330.0
2022-06-22 11:30:00,73.34,73.49,73.14,73.25,303357.0,68.3664,68.5062,68.1799,68.2825,303357.0
2022-06-22 12:00:00,73.26,73.49,72.94,73.27,208071.0,68.2918,68.5062,67.9935,68.3011,208071.0
2022-06-22 12:30:00,73.24,73.62,73.23,73.53,155202.0,68.2731,68.6274,68.2638,68.5435,155202.0
2022-06-22 13:00:00,73.55,73.64,73.37,73.56,159640.0,68.5621,68.646,68.3943,68.5714,159640.0
2022-06-22 13:30:00,73.54,73.74,73.46,73.57,222441.0,68.5528,68.7392,68.4782,68.5808,222441.0
2022-06-22 14:00:00,73.58,73.82,73.56,73.58,268243.0,68.5901,68.8138,68.5714,68.5901,268243.0
2022-06-22 14:30:00,73.59,73.81,73.52,73.74,207894.0,68.5994,68.8045,68.5342,68.7392,207894.0
2022-06-22 15:00:00,73.74,73.77,73.35,73.41,233114.0,68.7392,68.7672,68.3757,68.4316,233114.0
2022-06-22 15:30:00,73.41,73.62,73.11,73.3,646245.0,68.4316,68.6274,68.152,68.3291,646245.0
2022-06-23 09:30:00,73.88,74.68,73.51,74.07,648473.0,68.8697,69.6155,68.5248,69.0469,648473.0
2022-06-23 10:00:00,74.04,74.16,73.63,73.75,256752.0,69.0189,69.1308,68.6367,68.7486,256752.0
2022-06-23 10:30:00,73.75,74.17,73.64,74.11,315171.0,68.7486,69.1401,68.646,69.0841,315171.0
2022-06-23 11:00:00,74.09,74.5,74.03,74.36,269650.0,69.0655,69.4477,69.0096,69.3172,269650.0
2022-06-23 11:30:00,74.37,74.44,73.96,74.01,330540.0,69.3265,69.3918,68.9443,68.9909,330540.0
2022-06-23 12:00:00,74.02,74.07,73.74,73.9,203444.0,69.0002,69.0469,68.7392,68.8884,203444.0
2022-06-23 12:30:00,73.91,73.98,73.58,73.7,210006.0,68.8977,68.963,68.5901,68.7019,210006.0
2022-06-23 13:00:00,73.69,74.14,73.61,74.11,321511.0,68.6926,69.1121,68.6181,69.0841,321511.0
2022-06-23 13:30:00,74.11,74.25,73.98,74.13,536887.0,69.0841,69.2146,68.963,69.1028,536887.0
2022-06-23 14:00:00,74.13,74.48,74.1,74.48,172143.0,69.1028,69.4291,69.0748,69.4291,172143.0
2022-06-23 14:30:00,74.48,74.7,74.46,74.67,198969.0,69.4291,69.6341,69.4104,69.6062,198969.0
2022-06-23 15:00:00,74.69,74.89,74.64,74.86,287403.0,69.6248,69.8112,69.5782,69.7833,287403.0
2022-06-23 15:30:00,74.85,75.36,74.85,75.2,943462.0,69.774,70.2494,69.774,70.1002,943462.0
2022-06-24 09:30:00,75.61,76.81,75.55,76.66,630797.0,70.4824,71.601,70.4265,71.4612,630797.0
2022-06-24 10:00:00,76.7,77.89,76.7,77.76,686098.0,71.4985,72.6078,71.4985,72.4866,686098.0
2022-06-24 10:30:00,77.79,77.92,77.62,77.73,625235.0,72.5146,72.6358,72.3561,72.4586,625235.0
2022-06-24 11:00:00,77.73,77.74,76.85,77.09,309675.0,72.4586,72.468,71.6383,71.8621,309675.0
2022-06-24 11:30:00,77.09,77.1,76.77,76.95,287643.0,71.8621,71.8714,71.5638,71.7315,287643.0
2022-06-24 12:00:00,76.95,77.14,76.76,76.97,391620.0,71.7315,71.9087,71.5544,71.7502,391620.0
2022-06-24 12:30:00,76.97,77.05,76.81,77.01,275809.0,71.7502,71.8248,71.601,71.7875,275809.0
2022-06-24 13:00:00,77.01,77.12,76.99,77.05,275391.0,71.7875,71.89,71.7688,71.8248,275391.0
2022-06-24 13:30:00,77.04,77.16,76.9,77.03,279580.0,71.8154,71.9273,71.6849,71.8061,279580.0
2022-06-24 14:00:00,77.05,77.16,76.99,77.12,279343.0,71.8248,71.9273,71.7688,71.89,279343.0
2022-06-24 14:30:00,77.12,77.67,77.11,77.66,322900.0,71.89,72.4027,71.8807,72.3934,322900.0
2022-06-24 15:00:00,77.66,77.77,77.53,77.6,342248.0,72.3934,72.4959,72.2722,72.3375,342248.0
2022-06-24 15:30:00,77.6,78.15,77.51,78.12,1370011.0,72.3375,72.8502,72.2536,72.8222,1370011.0
2022-06-27 09:30:00,78.05,78.44,77.46,77.56,571335.0,72.7569,73.1205,72.207,72.3002,571335.0
2022-06-27 10:00:00,77.54,77.75,77.29,77.38,337486.0,72.2815,72.4773,72.0485,72.1324,337486.0
2022-06-27 10:30:00,77.37,77.86,77.33,77.76,367867.0,72.1231,72.5798,72.0858,72.4866,367867.0
2022-06-27 11:00:00,77.78,78.25,77.68,78.16,288320.0,72.5053,72.9434,72.412,72.8595,288320.0
2022-06-27 11:30:00,78.17,78.22,77.83,77.9,206634.0,72.8688,72.9154,72.5519,72.6171,206634.0
2022-06-27 12:00:00,77.9,77.94,77.58,77.64,223538.0,72.6171,72.6544,72.3188,72.3748,223538.0
2022-06-27 12:30:00,77.64,77.82,77.51,77.75,216358.0,72.3748,72.5425,72.2536,72.4773,216358.0
2022-06-27 13:00:00,77.75,77.76,77.44,77.51,212593.0,72.4773,72.4866,72.1883,72.2536,212593.0
2022-06-27 13:30:00,77.5,77.54,77.28,77.41,220144.0,72.2442,72.2815,72.0392,72.1603,220144.0
2022-06-27 14:00:00,77.41,77.56,77.3,77.45,187534.0,72.1603,72.3002,72.0578,72.1976,187534.0
2022-06-27 14:30:00,77.45,77.67,77.4,77.51,164626.0,72.1976,72.4027,72.151,72.2536,164626.0
2022-06-27 15:00:00,77.52,77.6,77.26,77.55,250901.0,72.2629,72.3375,72.0205,72.2909,250901.0
2022-06-27 15:30:00,77.54,77.75,77.37,77.71,867379.0,72.2815,72.4773,72.1231,72.44,867379.0
2022-06-28 09:30:00,78.42,79.89,78.39,79.44,1084863.0,73.1019,74.4722,73.0739,74.0527,1084863.0
2022-06-28 10:00:00,79.41,79.46,78.36,78.92,643400.0,74.0247,74.0713,73.0459,73.5679,643400.0
2022-06-28 10:30:00,78.91,78.91,78.29,78.64,258348.0,73.5586,73.5586,72.9807,73.3069,258348.0
2022-06-28 11:00:00,78.63,78.63,77.69,77.71,239146.0,73.2976,73.2976,72.4214,72.44,239146.0
2022-06-28 11:30:00,77.69,77.81,76.88,77.09,456742.0,72.4214,72.5332,71.6663,71.8621,456742.0
2022-06-28 12:00:00,77.08,77.31,76.88,77.31,191443.0,71.8527,72.0671,71.6663,72.0671,191443.0
2022-06-28 12:30:00,77.3,77.63,77.16,77.4,140977.0,72.0578,72.3654,71.9273,72.151,140977.0
2022-06-28 13:00:00,77.4,77.41,76.89,77.13,151294.0,72.151,72.1603,71.6756,71.8993,151294.0
2022-06-28 13:30:00,77.11,77.16,76.94,76.96,128156.0,71.8807,71.9273,71.7222,71.7409,128156.0
2022-06-28 14:00:00,76.94,77.14,76.48,76.61,178069.0,71.7222,71.9087,71.2934,71.4146,178069.0
2022-06-28 14:30:00,76.62,76.72,76.37,76.46,223710.0,71.4239,71.5171,71.1909,71.2748,223710.0
2022-06-28 15:00:00,76.45,76.54,76.23,76.35,220686.0,71.2655,71.3493,71.0604,71.1722,220686.0
2022-06-28 15:30:00,76.34,76.49,76.19,76.33,912451.0,71.1629,71.3027,71.0231,71.1536,912451.0
2022-06-29 09:30:00,76.27,76.7,75.64,76.41,446495.0,71.0977,71.4985,70.5104,71.2282,446495.0
2022-06-29 10:00:00,76.42,77.15,76.17,76.53,590253.0,71.2375,71.918,71.0044,71.34,590253.0
2022-06-29 10:30:00,76.53,76.81,76.36,76.4,362886.0,71.34,71.601,71.1816,71.2188,362886.0
2022-06-29 11:00:00,76.42,76.44,76.07,76.32,231407.0,71.2375,71.2561,70.9112,71.1443,231407.0
2022-06-29 11:30:00,76.32,76.5,76.13,76.28,216254.0,71.1443,71.3121,70.9672,71.107,216254.0
2022-06-29 12:00:00,76.28,76.45,76.18,76.2,294098.0,71.107,71.2655,71.0138,71.0324,294098.0
2022-06-29 12:30:00,76.19,76.46,76.16,76.43,192699.0,71.0231,71.2748,70.9951,71.2468,192699.0
2022-06-29 13:00:00,76.44,76.67,76.23,76.42,313253.0,71.2561,71.4705,71.0604,71.2375,313253.0
2022-06-29 13:30:00,76.42,76.69,76.28,76.66,225583.0,71.2375,71.4892,71.107,71.4612,225583.0
2022-06-29 14:00:00,76.65,76.85,76.6,76.73,231015.0,71.4519,71.6383,71.4053,71.5265,231015.0
2022-06-29 14:30:00,76.73,76.74,76.47,76.56,171171.0,71.5265,71.5358,71.2841,71.368,171171.0
2022-06-29 15:00:00,76.55,76.8,76.44,76.78,364622.0,71.3587,71.5917,71.2561,71.5731,364622.0
2022-06-29 15:30:00,76.78,76.8,76.39,76.4,1331815.0,71.5731,71.5917,71.2095,71.2188,1331815.0
2022-06-30 09:30:00,76.0,76.02,75.04,75.19,438937.0,70.846,70.8646,69.9511,70.0909,438937.0
2022-06-30 10:00:00,75.2,75.24,74.87,75.16,258073.0,70.1002,70.1375,69.7926,70.0629,258073.0
2022-06-30 10:30:00,75.15,75.6,75.12,75.5,268364.0,70.0536,70.4731,70.0256,70.3799,268364.0
2022-06-30 11:00:00,75.51,75.92,75.34,75.82,210702.0,70.3892,70.7714,70.2307,70.6782,210702.0
2022-06-30 11:30:00,75.82,76.12,75.73,76.09,186013.0,70.6782,70.9578,70.5943,70.9299,186013.0
2022-06-30 12:00:00,76.08,76.47,75.79,76.41,203867.0,70.9205,71.2841,70.6502,71.2282,203867.0
2022-06-30 12:30:00,76.44,76.62,76.31,76.47,246758.0,71.2561,71.4239,71.1349,71.2841,246758.0
2022-06-30 13:00:00,76.48,76.6,76.21,76.51,160874.0,71.2934,71.4053,71.0417,71.3214,160874.0
2022-06-30 13:30:00,76.52,76.88,76.48,76.73,183547.0,71.3307,71.6663,71.2934,71.5265,183547.0
2022-06-30 14:00:00,76.73,76.75,76.17,76.41,168237.0,71.5265,71.5451,71.0044,71.2282,168237.0
2022-06-30 14:30:00,76.42,76.46,76.08,76.23,217397.0,71.2375,71.2748,70.9205,71.0604,217397.0
2022-06-30 15:00:00,76.21,76.3,75.88,76.3,292042.0,71.0417,71.1256,70.7341,71.1256,292042.0
2022-06-30 15:30:00,76.28,76.53,76.15,76.43,1344904.0,71.107,71.34,70.9858,71.2468,1344904.0
2022-07-01 09:30:00,76.73,78.8,76.54,78.54,908204.0,71.5265,73.4561,71.3493,73.2137,908204.0
2022-07-01 10:00:00,78.53,78.87,77.99,78.18,541803.0,73.2044,73.5213,72.701,72.8781,541803.0
2022-07-01 10:30:00,78.18,78.21,77.75,77.99,477734.0,72.8781,72.9061,72.4773,72.701,477734.0
2022-07-01 11:00:00,77.99,78.4,77.93,78.02,163007.0,72.701,73.0832,72.6451,72.729,163007.0
2022-07-01 11:30:00,78.02,78.15,77.89,78.04,268983.0,72.729,72.8502,72.6078,72.7476,268983.0
2022-07-01 12:00:00,78.05,78.47,77.96,78.43,178383.0,72.7569,73.1485,72.6731,73.1112,178383.0
2022-07-01 12:30:00,78.43,78.48,78.25,78.38,293685.0,73.1112,73.1578,72.9434,73.0646,293685.0
2022-07-01 13:00:00,78.38,78.78,78.22,78.77,267590.0,73.0646,73.4374,72.9154,73.4281,267590.0
2022-07-01 13:30:00,78.77,79.08,78.68,79.0,329350.0,73.4281,73.7171,73.3442,73.6425,329350.0
2022-07-01 14:00:00,78.99,79.06,78.67,78.94,220268.0,73.6332,73.6985,73.3349,73.5866,220268.0
2022-07-01 14:30:00,78.95,79.27,78.95,79.09,250230.0,73.5959,73.8942,73.5959,73.7264,250230.0
2022-07-01 15:00:00,79.09,79.13,78.74,79.05,383866.0,73.7264,73.7637,73.4002,73.6891,383866.0
2022-07-01 15:30:00,79.05,79.47,78.97,79.26,1037734.0,73.6891,74.0806,73.6146,73.8849,1037734.0
2022-07-05 09:30:00,78.04,78.17,77.38,77.7,822489.0,72.7476,72.8688,72.1324,72.4307,822489.0
2022-07-05 10:00:00,77.7,78.05,77.36,77.92,479766.0,72.4307,72.7569,72.1137,72.6358,479766.0
2022-07-05 10:30:00,77.92,78.45,77.87,77.97,524434.0,72.6358,73.1298,72.5892,72.6824,524434.0
2022-07-05 11:00:00,77.96,78.05,77.72,78.0,410557.0,72.6731,72.7569,72.4493,72.7103,410557.0
2022-07-05 11:30:00,77.99,78.25,77.9,78.14,420156.0,72.701,72.9434,72.6171,72.8408,420156.0
2022-07-05 12:00:00,78.14,78.51,77.92,78.4,176577.0,72.8408,73.1858,72.6358,73.0832,176577.0
2022-07-05 12:30:00,78.41,78.45,77.99,78.01,242220.0,73.0925,73.1298,72.701,72.7197,242220.0
2022-07-05 13:00:00,78.03,78.49,77.98,78.44,298472.0,72.7383,73.1671,72.6917,73.1205,298472.0
2022-07-05 13:30:00,78.44,78.78,78.43,78.57,196990.0,73.1205,73.4374,73.1112,73.2417,196990.0
2022-07-05 14:00:00,78.58,78.71,78.41,78.7,140529.0,73.251,73.3722,73.0925,73.3629,140529.0
2022-07-05 14:30:00,78.7,79.04,78.69,78.91,232414.0,73.3629,73.6798,73.3535,73.5586,232414.0
2022-07-05 15:00:00,78.9,79.38,78.79,79.36,321330.0,73.5493,73.9968,73.4468,73.9781,321330.0
2022-07-05 15:30:00,79.34,79.55,79.29,79.55,892010.0,73.9595,74.1552,73.9129,74.1552,892010.0
2022-07-06 09:30:00,79.68,80.48,78.79,79.22,450701.0,74.2764,75.0222,73.4468,73.8476,450701.0
2022-07-06 10:00:00,79.18,79.36,78.51,78.76,272773.0,73.8103,73.9781,73.1858,73.4188,272773.0
2022-07-06 10:30:00,78.76,78.99,78.54,78.71,187491.0,73.4188,73.6332,73.2137,73.3722,187491.0
2022-07-06 11:00:00,78.73,78.82,78.4,78.48,142293.0,73.3908,73.4747,73.0832,73.1578,142293.0
2022-07-06 11:30:00,78.47,78.54,78.17,78.41,173807.0,73.1485,73.2137,72.8688,73.0925,173807.0
2022-07-06 12:00:00,78.41,78.48,78.21,78.34,103640.0,73.0925,73.1578,72.9061,73.0273,103640.0
2022-07-06 12:30:00,78.34,78.61,78.32,78.56,98793.0,73.0273,73.279,73.0086,73.2324,98793.0
2022-07-06 13:00:00,78.58,78.72,78.49,78.52,103664.0,73.251,73.3815,73.1671,73.1951,103664.0
2022-07-06 13:30:00,78.52,78.61,78.34,78.55,136656.0,73.1951,73.279,73.0273,73.223,136656.0
2022-07-06 14:00:00,78.54,78.83,78.29,78.8,166125.0,73.2137,73.4841,72.9807,73.4561,166125.0
2022-07-06 14:30:00,78.81,79.24,78.76,79.07,175406.0,73.4654,73.8662,73.4188,73.7078,175406.0
2022-07-06 15:00:00,79.08,79.26,78.82,79.23,160229.0,73.7171,73.8849,73.4747,73.8569,160229.0
2022-07-06 15:30:00,79.24,79.35,78.65,78.86,605323.0,73.8662,73.9688,73.3163,73.512,605323.0
2022-07-07 09:30:00,78.74,79.65,78.74,79.14,390514.0,73.4002,74.2484,73.4002,73.773,390514.0
2022-07-07 10:00:00,79.13,79.13,78.37,78.75,244425.0,73.7637,73.7637,73.0552,73.4095,244425.0
2022-07-07 10:30:00,78.76,78.95,78.63,78.88,208810.0,73.4188,73.5959,73.2976,73.5307,208810.0
2022-07-07 11:00:00,78.89,79.01,78.63,78.66,160399.0,73.54,73.6518,73.2976,73.3256,160399.0
2022-07-07 11:30:00,78.68,78.91,78.63,78.88,174843.0,73.3442,73.5586,73.2976,73.5307,174843.0
2022-07-07 12:00:00,78.87,78.92,78.66,78.84,132332.0,73.5213,73.5679,73.3256,73.4934,132332.0
2022-07-07 12:30:00,78.86,78.94,78.72,78.76,150995.0,73.512,73.5866,73.3815,73.4188,150995.0
2022-07-07 13:00:00,78.76,78.79,78.53,78.59,117098.0,73.4188,73.4468,73.2044,73.2603,117098.0
2022-07-07 13:30:00,78.58,78.67,78.53,78.65,122271.0,73.251,73.3349,73.2044,73.3163,122271.0
2022-07-07 14:00:00,78.66,78.81,78.63,78.8,189857.0,73.3256,73.4654,73.2976,73.4561,189857.0
2022-07-07 14:30:00,78.79,78.97,78.72,78.92,155222.0,73.4468,73.6146,73.3815,73.5679,155222.0
2022-07-07 15:00:00,78.93,79.11,78.9,78.98,213892.0,73.5773,73.7451,73.5493,73.6239,213892.0
2022-07-07 15:30:00,78.98,79.34,78.97,79.24,810371.0,73.6239,73.9595,73.6146,73.8662,810371.0
2022-07-08 09:30:00,78.69,79.06,78.31,78.31,256914.0,73.3535,73.6985,72.9993,72.9993,256914.0
2022-07-08 10:00:00,78.34,79.29,78.27,79.25,186164.0,73.0273,73.9129,72.962,73.8756,186164.0
2022-07-08 10:30:00,79.26,79.54,79.17,79.33,156311.0,73.8849,74.1459,73.801,73.9501,156311.0
2022-07-08 11:00:00,79.34,79.54,79.26,79.42,122835.0,73.9595,74.1459,73.8849,74.034,122835.0
2022-07-08 11:30:00,79.42,79.42,79.11,79.25,81449.0,74.034,74.034,73.7451,73.8756,81449.0
2022-07-08 12:00:00,79.26,79.35,79.09,79.09,112109.0,73.8849,73.9688,73.7264,73.7264,112109.0
2022-07-08 12:30:00,79.09,79.15,78.8,78.82,117147.0,73.7264,73.7823,73.4561,73.4747,117147.0
2022-07-08 13:00:00,78.8,79.09,78.72,79.08,77671.0,73.4561,73.7264,73.3815,73.7171,77671.0
2022-07-08 13:30:00,79.06,79.34,78.96,79.24,96907.0,73.6985,73.9595,73.6052,73.8662,96907.0
2022-07-08 14:00:00,79.26,79.48,79.23,79.47,125705.0,73.8849,74.09,73.8569,74.0806,125705.0
2022-07-08 14:30:00,79.47,79.63,79.43,79.55,136563.0,74.0806,74.2298,74.0434,74.1552,136563.0
2022-07-08 15:00:00,79.55,79.62,79.45,79.51,211836.0,74.1552,74.2205,74.062,74.1179,211836.0
2022-07-08 15:30:00,79.5,79.54,79.23,79.28,453626.0,74.1086,74.1459,73.8569,73.9035,453626.0
2022-07-11 09:30:00,78.71,79.05,77.43,77.66,533483.0,73.3722,73.6891,72.179,72.3934,533483.0
2022-07-11 10:00:00,77.65,78.03,77.6,77.86,212425.0,72.3841,72.7383,72.3375,72.5798,212425.0
2022-07-11 10:30:00,77.88,78.15,77.76,77.82,167849.0,72.5985,72.8502,72.4866,72.5425,167849.0
2022-07-11 11:00:00,77.78,78.39,77.75,78.34,249486.0,72.5053,73.0739,72.4773,73.0273,249486.0
2022-07-11 11:30:00,78.35,78.43,78.19,78.28,209173.0,73.0366,73.1112,72.8875,72.9713,209173.0
2022-07-11 12:00:00,78.28,78.48,78.16,78.33,132861.0,72.9713,73.1578,72.8595,73.018,132861.0
2022-07-11 12:30:00,78.32,78.43,78.27,78.37,160500.0,73.0086,73.1112,72.962,73.0552,160500.0
2022-07-11 13:00:00,78.35,78.52,78.35,78.45,82800.0,73.0366,73.1951,73.0366,73.1298,82800.0
2022-07-11 13:30:00,78.43,78.54,78.39,78.4,116057.0,73.1112,73.2137,73.0739,73.0832,116057.0
2022-07-11 14:00:00,78.4,78.43,78.19,78.19,130678.0,73.0832,73.1112,72.8875,72.8875,130678.0
2022-07-11 14:30:00,78.19,78.23,77.98,78.08,147203.0,72.8875,72.9247,72.6917,72.7849,147203.0
2022-07-11 15:00:00,78.08,78.17,78.03,78.08,250905.0,72.7849,72.8688,72.7383,72.7849,250905.0
2022-07-11 15:30:00,78.08,78.13,77.75,77.9,631375.0,72.7849,72.8315,72.4773,72.6171,631375.0
2022-07-12 09:30:00,78.36,79.44,78.07,78.68,427372.0,73.0459,74.0527,72.7756,73.3442,427372.0
2022-07-12 10:00:00,78.64,78.71,77.98,78.05,298074.0,73.3069,73.3722,72.6917,72.7569,298074.0
2022-07-12 10:30:00,78.08,78.52,78.04,78.47,132823.0,72.7849,73.1951,72.7476,73.1485,132823.0
2022-07-12 11:00:00,78.48,78.55,78.21,78.38,133935.0,73.1578,73.223,72.9061,73.0646,133935.0
2022-07-12 11:30:00,78.43,78.49,78.01,78.04,141051.0,73.1112,73.1671,72.7197,72.7476,141051.0
2022-07-12 12:00:00,78.03,78.44,78.03,78.4,205833.0,72.7383,73.1205,72.7383,73.0832,205833.0
2022-07-12 12:30:00,78.39,78.47,78.2,78.32,154361.0,73.0739,73.1485,72.8968,73.0086,154361.0
2022-07-12 13:00:00,78.32,78.44,78.17,78.32,139809.0,73.0086,73.1205,72.8688,73.0086,139809.0
2022-07-12 13:30:00,78.33,78.53,78.32,78.45,172164.0,73.018,73.2044,73.0086,73.1298,172164.0
2022-07-12 14:00:00,78.47,78.49,78.29,78.34,161708.0,73.1485,73.1671,72.9807,73.0273,161708.0
2022-07-12 14:30:00,78.34,78.38,78.24,78.26,165944.0,73.0273,73.0646,72.9341,72.9527,165944.0
2022-07-12 15:00:00,78.26,78.26,77.57,77.63,360424.0,72.9527,72.9527,72.3095,72.3654,360424.0
2022-07-12 15:30:00,77.63,77.96,77.38,77.77,733529.0,72.3654,72.6731,72.1324,72.4959,733529.0
2022-07-13 09:30:00,75.99,77.49,75.73,77.27,400636.0,70.8366,72.2349,70.5943,72.0298,400636.0
2022-07-13 10:00:00,77.25,77.48,76.71,77.17,215779.0,72.0112,72.2256,71.5078,71.9366,215779.0
2022-07-13 10:30:00,77.18,78.28,77.16,78.09,232946.0,71.9459,72.9713,71.9273,72.7942,232946.0
2022-07-13 11:00:00,78.09,78.41,77.98,77.99,102621.0,72.7942,73.0925,72.6917,72.701,102621.0
2022-07-13 11:30:00,77.99,78.12,77.72,77.92,126528.0,72.701,72.8222,72.4493,72.6358,126528.0
2022-07-13 12:00:00,77.93,78.04,77.65,77.94,160255.0,72.6451,72.7476,72.3841,72.6544,160255.0
2022-07-13 12:30:00,77.93,78.31,77.88,78.29,117131.0,72.6451,72.9993,72.5985,72.9807,117131.0
2022-07-13 13:00:00,78.3,78.54,78.15,78.23,134483.0,72.99,73.2137,72.8502,72.9247,134483.0
2022-07-13 13:30:00,78.24,78.34,78.08,78.25,79268.0,72.9341,73.0273,72.7849,72.9434,79268.0
2022-07-13 14:00:00,78.22,78.22,77.72,78.1,185609.0,72.9154,72.9154,72.4493,72.8036,185609.0
2022-07-13 14:30:00,78.13,78.34,78.06,78.33,124184.0,72.8315,73.0273,72.7663,73.018,124184.0
2022-07-13 15:00:00,78.32,78.33,78.04,78.08,131171.0,73.0086,73.018,72.7476,72.7849,131171.0
2022-07-13 15:30:00,78.08,78.18,77.9,77.9,443454.0,72.7849,72.8781,72.6171,72.6171,443454.0
2022-07-14 09:30:00,77.04,77.57,76.81,77.36,313567.0,71.8154,72.3095,71.601,72.1137,313567.0
2022-07-14 10:00:00,77.34,77.38,76.93,77.34,213831.0,72.0951,72.1324,71.7129,72.0951,213831.0
2022-07-14 10:30:00,77.35,77.55,77.04,77.17,155998.0,72.1044,72.2909,71.8154,71.9366,155998.0
2022-07-14 11:00:00,77.16,77.79,77.15,77.7,174218.0,71.9273,72.5146,71.918,72.4307,174218.0
2022-07-14 11:30:00,77.7,78.08,77.54,77.75,146946.0,72.4307,72.7849,72.2815,72.4773,146946.0
2022-07-14 12:00:00,77.76,77.94,77.6,77.63,105514.0,72.4866,72.6544,72.3375,72.3654,105514.0
2022-07-14 12:30:00,77.64,77.73,77.43,77.6,142381.0,72.3748,72.4586,72.179,72.3375,142381.0
2022-07-14 13:00:00,77.58,77.78,77.46,77.7,122239.0,72.3188,72.5053,72.207,72.4307,122239.0
2022-07-14 13:30:00,77.69,77.74,77.48,77.64,97597.0,72.4214,72.468,72.2256,72.3748,97597.0
2022-07-14 14:00:00,77.64,78.06,77.63,78.02,138536.0,72.3748,72.7663,72.3654,72.729,138536.0
2022-07-14 14:30:00,78.04,78.14,77.81,77.93,183573.0,72.7476,72.8408,72.5332,72.6451,183573.0
2022-07-14 15:00:00,77.95,78.18,77.77,78.18,164016.0,72.6637,72.8781,72.4959,72.8781,164016.0
2022-07-14 15:30:00,78.16,78.37,77.9,78.2,642623.0,72.8595,73.0552,72.6171,72.8968,642623.0
2022-07-15 09:30:00,78.62,79.63,78.61,79.34,701163.0,73.2883,74.2298,73.279,73.9595,701163.0
2022-07-15 10:00:00,79.36,79.85,79.1,79.65,273011.0,73.9781,74.4349,73.7357,74.2484,273011.0
2022-07-15 10:30:00,79.67,79.76,79.45,79.65,237946.0,74.2671,74.351,74.062,74.2484,237946.0
2022-07-15 11:00:00,79.65,80.1,79.63,79.83,362076.0,74.2484,74.6679,74.2298,74.4162,362076.0
2022-07-15 11:30:00,79.83,79.95,79.72,79.84,223127.0,74.4162,74.5281,74.3137,74.4256,223127.0
2022-07-15 12:00:00,79.83,80.21,79.81,80.18,198523.0,74.4162,74.7705,74.3976,74.7425,198523.0
2022-07-15 12:30:00,80.2,80.21,79.98,79.99,208958.0,74.7611,74.7705,74.5561,74.5654,208958.0
2022-07-15 13:00:00,79.99,80.11,79.86,79.99,148058.0,74.5654,74.6772,74.4442,74.5654,148058.0
2022-07-15 13:30:00,79.98,79.99,79.64,79.72,118922.0,74.5561,74.5654,74.2391,74.3137,118922.0
2022-07-15 14:00:00,79.72,79.73,79.45,79.5,119678.0,74.3137,74.323,74.062,74.1086,119678.0
2022-07-15 14:30:00,79.5,79.54,79.41,79.52,181333.0,74.1086,74.1459,74.0247,74.1273,181333.0
2022-07-15 15:00:00,79.52,79.54,79.3,79.43,182012.0,74.1273,74.1459,73.9222,74.0434,182012.0
2022-07-15 15:30:00,79.42,79.66,79.34,79.63,715188.0,74.034,74.2578,73.9595,74.2298,715188.0
2022-07-18 09:30:00,80.05,81.0,80.0,80.88,774715.0,74.6213,75.5069,74.5747,75.395,774715.0
2022-07-18 10:00:00,80.9,81.33,80.59,80.96,583408.0,75.4137,75.8145,75.1247,75.4696,583408.0
2022-07-18 10:30:00,80.98,81.32,80.97,81.15,288093.0,75.4882,75.8052,75.4789,75.6467,288093.0
2022-07-18 11:00:00,81.15,81.2,81.0,81.09,153639.0,75.6467,75.6933,75.5069,75.5908,153639.0
2022-07-18 11:30:00,81.09,81.38,80.96,81.31,198054.0,75.5908,75.8611,75.4696,75.7959,198054.0
2022-07-18 12:00:00,81.31,81.67,81.3,81.61,214046.0,75.7959,76.1315,75.7865,76.0755,214046.0
2022-07-18 12:30:00,81.59,81.64,81.34,81.34,184669.0,76.0569,76.1035,75.8238,75.8238,184669.0
2022-07-18 13:00:00,81.34,81.54,81.34,81.42,154518.0,75.8238,76.0103,75.8238,75.8984,154518.0
2022-07-18 13:30:00,81.41,81.43,80.8,80.87,228215.0,75.8891,75.9077,75.3205,75.3857,228215.0
2022-07-18 14:00:00,80.86,81.01,80.57,80.59,249247.0,75.3764,75.5162,75.1061,75.1247,249247.0
2022-07-18 14:30:00,80.6,80.8,80.29,80.45,241442.0,75.134,75.3205,74.845,74.9942,241442.0
2022-07-18 15:00:00,80.44,80.62,80.38,80.47,192911.0,74.9849,75.1527,74.9289,75.0128,192911.0
2022-07-18 15:30:00,80.47,80.49,80.0,80.22,880612.0,75.0128,75.0315,74.5747,74.7798,880612.0
2022-07-19 09:30:00,81.05,81.31,80.91,81.29,423713.0,75.5535,75.7959,75.423,75.7772,423713.0
2022-07-19 10:00:00,81.29,81.5,81.11,81.43,203290.0,75.7772,75.973,75.6094,75.9077,203290.0
2022-07-19 10:30:00,81.44,81.85,81.34,81.85,210011.0,75.9171,76.2992,75.8238,76.2992,210011.0
2022-07-19 11:00:00,81.85,81.91,81.59,81.65,256997.0,76.2992,76.3552,76.0569,76.1128,256997.0
2022-07-19 11:30:00,81.67,81.81,81.62,81.73,128524.0,76.1315,76.262,76.0848,76.1874,128524.0
2022-07-19 12:00:00,81.73,81.73,81.46,81.48,130807.0,76.1874,76.1874,75.9357,75.9543,130807.0
2022-07-19 12:30:00,81.5,81.86,81.48,81.83,177244.0,75.973,76.3086,75.9543,76.2806,177244.0
2022-07-19 13:00:00,81.83,81.86,81.58,81.77,161547.0,76.2806,76.3086,76.0476,76.2247,161547.0
2022-07-19 13:30:00,81.78,82.2,81.73,82.06,445015.0,76.234,76.6255,76.1874,76.495,445015.0
2022-07-19 14:00:00,82.05,82.2,82.04,82.11,125969.0,76.4857,76.6255,76.4764,76.5416,125969.0
2022-07-19 14:30:00,82.12,82.33,82.11,82.27,191087.0,76.5509,76.7467,76.5416,76.6908,191087.0
2022-07-19 15:00:00,82.28,82.49,82.23,82.4,501812.0,76.7001,76.8958,76.6535,76.8119,501812.0
2022-07-19 15:30:00,82.4,82.67,82.32,82.55,810955.0,76.8119,77.0636,76.7374,76.9518,810955.0
2022-07-20 09:30:00,82.54,82.89,81.92,81.92,680853.0,76.9425,77.2687,76.3645,76.3645,680853.0
2022-07-20 10:00:00,81.93,82.74,81.88,82.69,324191.0,76.3738,77.1289,76.3272,77.0823,324191.0
2022-07-20 10:30:00,82.71,83.17,82.62,83.17,290314.0,77.1009,77.5297,77.017,77.5297,290314.0
2022-07-20 11:00:00,83.17,83.18,82.63,82.81,189450.0,77.5297,77.539,77.0263,77.1941,189450.0
2022-07-20 11:30:00,82.81,82.96,82.67,82.86,153368.0,77.1941,77.334,77.0636,77.2408,153368.0
2022-07-20 12:00:00,82.86,82.98,82.77,82.84,335353.0,77.2408,77.3526,77.1569,77.2221,335353.0
2022-07-20 12:30:00,82.85,82.96,82.5,82.64,266749.0,77.2314,77.334,76.9052,77.0357,266749.0
2022-07-20 13:00:00,82.64,82.68,82.19,82.56,359863.0,77.0357,77.073,76.6162,76.9611,359863.0
2022-07-20 13:30:00,82.53,82.64,82.27,82.34,244949.0,76.9331,77.0357,76.6908,76.756,244949.0
2022-07-20 14:00:00,82.31,82.83,82.31,82.78,259142.0,76.728,77.2128,76.728,77.1662,259142.0
2022-07-20 14:30:00,82.79,83.14,82.65,82.92,670943.0,77.1755,77.5018,77.045,77.2967,670943.0
2022-07-20 15:00:00,82.94,83.47,82.91,83.45,447883.0,77.3153,77.8094,77.2874,77.7907,447883.0
2022-07-20 15:30:00,83.45,83.45,83.21,83.26,775986.0,77.7907,77.7907,77.567,77.6136,775986.0
2022-07-21 09:30:00,83.07,83.61,82.78,83.25,709564.0,77.4365,77.9399,77.1662,77.6043,709564.0
2022-07-21 10:00:00,83.27,83.39,82.92,82.94,357394.0,77.6229,77.7348,77.2967,77.3153,357394.0
2022-07-21 10:30:00,82.94,83.04,82.65,83.03,373188.0,77.3153,77.4085,77.045,77.3992,373188.0
2022-07-21 11:00:00,83.02,83.46,82.98,83.26,346502.0,77.3899,77.8001,77.3526,77.6136,346502.0
2022-07-21 11:30:00,83.26,83.51,83.19,83.35,226463.0,77.6136,77.8467,77.5484,77.6975,226463.0
2022-07-21 12:00:00,83.35,83.57,83.31,83.57,219946.0,77.6975,77.9026,77.6602,77.9026,219946.0
2022-07-21 12:30:00,83.58,83.6,83.28,83.31,411657.0,77.9119,77.9306,77.6323,77.6602,411657.0
2022-07-21 13:00:00,83.31,83.36,83.04,83.17,206004.0,77.6602,77.7068,77.4085,77.5297,206004.0
2022-07-21 13:30:00,83.17,83.18,82.91,83.07,344771.0,77.5297,77.539,77.2874,77.4365,344771.0
2022-07-21 14:00:00,83.1,83.2,83.03,83.11,281168.0,77.4645,77.5577,77.3992,77.4738,281168.0
2022-07-21 14:30:00,83.1,83.11,82.92,82.98,379495.0,77.4645,77.4738,77.2967,77.3526,379495.0
2022-07-21 15:00:00,82.99,83.16,82.92,83.05,538189.0,77.3619,77.5204,77.2967,77.4179,538189.0
2022-07-21 15:30:00,83.05,83.59,83.0,83.55,839377.0,77.4179,77.9212,77.3713,77.884,839377.0
2022-07-22 09:30:00,84.17,84.43,83.52,83.55,786464.0,78.4619,78.7043,77.856,77.884,786464.0
2022-07-22 10:00:00,83.55,83.73,83.16,83.37,320603.0,77.884,78.0518,77.5204,77.7162,320603.0
2022-07-22 10:30:00,83.38,83.64,83.2,83.55,212883.0,77.7255,77.9679,77.5577,77.884,212883.0
2022-07-22 11:00:00,83.56,83.59,83.16,83.19,177507.0,77.8933,77.9212,77.5204,77.5484,177507.0
2022-07-22 11:30:00,83.16,83.19,82.97,83.15,233367.0,77.5204,77.5484,77.3433,77.5111,233367.0
2022-07-22 12:00:00,83.16,83.21,82.92,83.02,241171.0,77.5204,77.567,77.2967,77.3899,241171.0
2022-07-22 12:30:00,83.01,83.24,82.99,83.12,115141.0,77.3806,77.595,77.3619,77.4831,115141.0
2022-07-22 13:00:00,83.12,83.18,82.91,83.01,131051.0,77.4831,77.539,77.2874,77.3806,131051.0
2022-07-22 13:30:00,82.99,83.21,82.84,83.18,209884.0,77.3619,77.567,77.2221,77.539,209884.0
2022-07-22 14:00:00,83.16,83.19,82.99,83.14,221261.0,77.5204,77.5484,77.3619,77.5018,221261.0
2022-07-22 14:30:00,83.13,83.31,83.0,83.25,172528.0,77.4924,77.6602,77.3713,77.6043,172528.0
2022-07-22 15:00:00,83.24,83.42,83.2,83.41,233245.0,77.595,77.7628,77.5577,77.7535,233245.0
2022-07-22 15:30:00,83.42,83.66,83.26,83.62,748857.0,77.7628,77.9865,77.6136,77.9492,748857.0
2022-07-25 09:30:00,83.44,83.7,82.32,82.55,405509.0,77.7814,78.0238,76.7374,76.9518,405509.0
2022-07-25 10:00:00,82.58,82.7,81.95,82.05,227013.0,76.9797,77.0916,76.3925,76.4857,227013.0
2022-07-25 10:30:00,82.05,82.11,81.79,81.9,241054.0,76.4857,76.5416,76.2433,76.3459,241054.0
2022-07-25 11:00:00,81.91,81.93,81.42,81.55,254581.0,76.3552,76.3738,75.8984,76.0196,254581.0
2022-07-25 11:30:00,81.56,81.66,81.41,81.47,191846.0,76.0289,76.1221,75.8891,75.945,191846.0
2022-07-25 12:00:00,81.46,81.49,81.09,81.19,229378.0,75.9357,75.9637,75.5908,75.684,229378.0
2022-07-25 12:30:00,81.19,81.62,81.18,81.23,467472.0,75.684,76.0848,75.6747,75.7213,467472.0
2022-07-25 13:00:00,81.23,81.52,81.22,81.39,117579.0,75.7213,75.9916,75.712,75.8704,117579.0
2022-07-25 13:30:00,81.4,81.51,81.29,81.46,212046.0,75.8798,75.9823,75.7772,75.9357,212046.0
2022-07-25 14:00:00,81.45,81.47,81.18,81.37,205529.0,75.9264,75.945,75.6747,75.8518,205529.0
2022-07-25 14:30:00,81.37,81.44,81.27,81.32,168848.0,75.8518,75.9171,75.7586,75.8052,168848.0
2022-07-25 15:00:00,81.31,81.34,81.03,81.23,450535.0,75.7959,75.8238,75.5349,75.7213,450535.0
2022-07-25 15:30:00,81.23,81.55,81.21,81.51,848269.0,75.7213,76.0196,75.7026,75.9823,848269.0
2022-07-26 09:30:00,81.22,81.22,80.51,80.93,491849.0,75.712,75.712,75.0501,75.4416,491849.0
2022-07-26 10:00:00,80.92,81.42,80.82,80.97,309523.0,75.4323,75.8984,75.3391,75.4789,309523.0
2022-07-26 10:30:00,80.98,81.14,80.91,81.11,185329.0,75.4882,75.6374,75.423,75.6094,185329.0
2022-07-26 11:00:00,81.11,81.17,80.87,80.92,225779.0,75.6094,75.6654,75.3857,75.4323,225779.0
2022-07-26 11:30:00,80.91,80.95,80.58,80.66,264175.0,75.423,75.4603,75.1154,75.1899,264175.0
2022-07-26 12:00:00,80.66,80.96,80.5,80.92,223822.0,75.1899,75.4696,75.0408,75.4323,223822.0
2022-07-26 12:30:00,80.92,81.04,80.67,80.78,164700.0,75.4323,75.5442,75.1993,75.3018,164700.0
2022-07-26 13:00:00,80.78,80.92,80.62,80.67,299979.0,75.3018,75.4323,75.1527,75.1993,299979.0
2022-07-26 13:30:00,80.67,80.73,80.53,80.59,261066.0,75.1993,75.2552,75.0688,75.1247,261066.0
2022-07-26 14:00:00,80.59,80.8,80.4,80.41,234841.0,75.1247,75.3205,74.9476,74.9569,234841.0
2022-07-26 14:30:00,80.41,80.51,80.35,80.46,190562.0,74.9569,75.0501,74.901,75.0035,190562.0
2022-07-26 15:00:00,80.47,80.51,80.24,80.51,218579.0,75.0128,75.0501,74.7984,75.0501,218579.0
2022-07-26 15:30:00,80.52,80.63,80.0,80.32,1212938.0,75.0594,75.162,74.5747,74.873,1212938.0
2022-07-27 09:30:00,81.33,81.88,81.12,81.64,457670.0,75.8145,76.3272,75.6188,76.1035,457670.0
2022-07-27 10:00:00,81.64,81.99,81.56,81.81,169041.0,76.1035,76.4298,76.0289,76.262,169041.0
2022-07-27 10:30:00,81.81,82.06,81.77,81.98,239670.0,76.262,76.495,76.2247,76.4204,239670.0
2022-07-27 11:00:00,81.99,82.11,81.74,81.88,236340.0,76.4298,76.5416,76.1967,76.3272,236340.0
2022-07-27 11:30:00,81.88,82.12,81.75,82.04,187113.0,76.3272,76.5509,76.206,76.4764,187113.0
2022-07-27 12:00:00,82.04,82.27,82.01,82.22,195389.0,76.4764,76.6908,76.4484,76.6442,195389.0
2022-07-27 12:30:00,82.22,82.24,81.93,81.97,149819.0,76.6442,76.6628,76.3738,76.4111,149819.0
2022-07-27 13:00:00,81.98,81.99,81.82,81.86,93044.0,76.4204,76.4298,76.2713,76.3086,93044.0
2022-07-27 13:30:00,81.86,81.96,81.73,81.86,175661.0,76.3086,76.4018,76.1874,76.3086,175661.0
2022-07-27 14:00:00,81.87,82.03,81.59,81.8,168555.0,76.3179,76.467,76.0569,76.2526,168555.0
2022-07-27 14:30:00,81.8,82.87,81.6,82.73,330181.0,76.2526,77.2501,76.0662,77.1196,330181.0
2022-07-27 15:00:00,82.75,83.38,82.73,83.37,355321.0,77.1382,77.7255,77.1196,77.7162,355321.0
2022-07-27 15:30:00,83.38,83.41,82.92,82.94,926963.0,77.7255,77.7535,77.2967,77.3153,926963.0
2022-07-28 09:30:00,83.19,83.68,82.82,82.99,501177.0,77.5484,78.0051,77.2035,77.3619,501177.0
2022-07-28 10:00:00,83.0,83.39,82.94,83.25,282203.0,77.3713,77.7348,77.3153,77.6043,282203.0
2022-07-28 10:30:00,83.25,83.85,83.15,83.81,293134.0,77.6043,78.1636,77.5111,78.1263,293134.0
2022-07-28 11:00:00,83.83,84.48,83.8,84.44,356115.0,78.145,78.7509,78.117,78.7136,356115.0
2022-07-28 11:30:00,84.44,84.6,84.37,84.48,214431.0,78.7136,78.8628,78.6483,78.7509,214431.0
2022-07-28 12:00:00,84.49,84.63,84.38,84.56,142093.0,78.7602,78.8907,78.6577,78.8255,142093.0
2022-07-28 12:30:00,84.57,84.59,84.35,84.37,132883.0,78.8348,78.8534,78.6297,78.6483,132883.0
2022-07-28 13:00:00,84.38,84.5,84.24,84.32,251425.0,78.6577,78.7695,78.5272,78.6017,251425.0
2022-07-28 13:30:00,84.3,84.57,84.25,84.52,231458.0,78.5831,78.8348,78.5365,78.7882,231458.0
2022-07-28 14:00:00,84.52,84.6,84.37,84.56,177368.0,78.7882,78.8628,78.6483,78.8255,177368.0
2022-07-28 14:30:00,84.57,84.81,84.53,84.81,249882.0,78.8348,79.0585,78.7975,79.0585,249882.0
2022-07-28 15:00:00,84.81,84.89,84.62,84.66,320219.0,79.0585,79.1331,78.8814,78.9187,320219.0
2022-07-28 15:30:00,84.64,84.75,84.39,84.67,755326.0,78.9,79.0026,78.667,78.928,755326.0
2022-07-29 09:30:00,84.64,84.98,83.93,84.38,498684.0,78.9,79.217,78.2382,78.6577,498684.0
2022-07-29 10:00:00,84.35,84.66,84.2,84.5,235544.0,78.6297,78.9187,78.4899,78.7695,235544.0
2022-07-29 10:30:00,84.51,84.59,84.15,84.19,340246.0,78.7789,78.8534,78.4433,78.4806,340246.0
2022-07-29 11:00:00,84.19,84.29,84.05,84.14,170659.0,78.4806,78.5738,78.35,78.4339,170659.0
2022-07-29 11:30:00,84.13,84.26,84.03,84.18,215698.0,78.4246,78.5458,78.3314,78.4712,215698.0
2022-07-29 12:00:00,84.19,84.24,84.04,84.15,216881.0,78.4806,78.5272,78.3407,78.4433,216881.0
2022-07-29 12:30:00,84.15,84.41,84.11,84.37,153833.0,78.4433,78.6856,78.406,78.6483,153833.0
2022-07-29 13:00:00,84.36,84.36,84.06,84.06,137287.0,78.639,78.639,78.3594,78.3594,137287.0
2022-07-29 13:30:00,84.06,84.43,84.06,84.37,157172.0,78.3594,78.7043,78.3594,78.6483,157172.0
2022-07-29 14:00:00,84.4,84.47,84.3,84.36,129694.0,78.6763,78.7416,78.5831,78.639,129694.0
2022-07-29 14:30:00,84.39,84.43,84.23,84.42,165390.0,78.667,78.7043,78.5178,78.695,165390.0
2022-07-29 15:00:00,84.42,84.76,84.4,84.72,215759.0,78.695,79.0119,78.6763,78.9746,215759.0
2022-07-29 15:30:00,84.73,84.96,84.65,84.75,740125.0,78.9839,79.1983,78.9094,79.0026,740125.0
2022-08-01 09:30:00,84.19,85.05,84.03,84.95,464730.0,78.4806,79.2822,78.3314,79.189,464730.0
2022-08-01 10:00:00,84.9,85.44,84.73,84.88,381101.0,79.1424,79.6458,78.9839,79.1238,381101.0
2022-08-01 10:30:00,84.9,85.5,84.88,85.48,963356.0,79.1424,79.7017,79.1238,79.6831,963356.0
2022-08-01 11:00:00,85.49,85.59,85.13,85.28,297711.0,79.6924,79.7856,79.3568,79.4966,297711.0
2022-08-01 11:30:00,85.29,85.43,85.02,85.28,178108.0,79.506,79.6365,79.2543,79.4966,178108.0
2022-08-01 12:00:00,85.28,85.32,84.92,85.15,209636.0,79.4966,79.5339,79.161,79.3755,209636.0
2022-08-01 12:30:00,85.14,85.55,85.14,85.4,425915.0,79.3661,79.7483,79.3661,79.6085,425915.0
2022-08-01 13:00:00,85.4,85.56,85.27,85.31,438654.0,79.6085,79.7576,79.4873,79.5246,438654.0
2022-08-01 13:30:00,85.32,85.41,85.14,85.26,182206.0,79.5339,79.6178,79.3661,79.478,182206.0
2022-08-01 14:00:00,85.27,85.44,85.03,85.34,194846.0,79.4873,79.6458,79.2636,79.5526,194846.0
2022-08-01 14:30:00,85.34,85.36,84.99,85.16,281417.0,79.5526,79.5712,79.2263,79.3848,281417.0
2022-08-01 15:00:00,85.17,85.28,85.07,85.14,300552.0,79.3941,79.4966,79.3009,79.3661,300552.0
2022-08-01 15:30:00,85.14,85.17,84.8,84.93,672931.0,79.3661,79.3941,79.0492,79.1704,672931.0
2022-08-02 09:30:00,84.7,84.87,84.1,84.3,469822.0,78.956,79.1144,78.3967,78.5831,469822.0
2022-08-02 10:00:00,84.3,84.34,83.83,84.26,300068.0,78.5831,78.6204,78.145,78.5458,300068.0
2022-08-02 10:30:00,84.26,84.59,84.07,84.54,284369.0,78.5458,78.8534,78.3687,78.8068,284369.0
2022-08-02 11:00:00,84.55,84.68,84.27,84.34,165581.0,78.8161,78.9373,78.5551,78.6204,165581.0
2022-08-02 11:30:00,84.35,84.37,84.08,84.27,179634.0,78.6297,78.6483,78.378,78.5551,179634.0
2022-08-02 12:00:00,84.29,85.08,84.27,85.06,248503.0,78.5738,79.3102,78.5551,79.2916,248503.0
2022-08-02 12:30:00,85.06,85.15,84.95,85.02,170742.0,79.2916,79.3755,79.189,79.2543,170742.0
2022-08-02 13:00:00,85.0,85.03,84.46,84.48,151143.0,79.2356,79.2636,78.7322,78.7509,151143.0
2022-08-02 13:30:00,84.46,84.46,83.8,83.98,284839.0,78.7322,78.7322,78.117,78.2848,284839.0
2022-08-02 14:00:00,83.98,84.14,83.91,84.02,320123.0,78.2848,78.4339,78.2195,78.3221,320123.0
2022-08-02 14:30:00,84.02,84.27,84.0,84.09,341844.0,78.3221,78.5551,78.3034,78.3873,341844.0
2022-08-02 15:00:00,84.09,84.21,83.87,84.13,327711.0,78.3873,78.4992,78.1823,78.4246,327711.0
2022-08-02 15:30:00,84.13,84.13,83.62,83.7,1054552.0,78.4246,78.4246,77.9492,78.0238,1054552.0
2022-08-03 09:30:00,86.01,86.06,83.91,85.0,2002488.0,80.1771,80.2237,78.2195,79.2356,2002488.0
2022-08-03 10:00:00,84.92,85.46,84.66,85.04,669168.0,79.161,79.6644,78.9187,79.2729,669168.0
2022-08-03 10:30:00,85.04,85.55,84.82,85.48,424445.0,79.2729,79.7483,79.0678,79.6831,424445.0
2022-08-03 11:00:00,85.5,86.11,85.36,85.99,568278.0,79.7017,80.2703,79.5712,80.1585,568278.0
2022-08-03 11:30:00,86.01,86.43,85.96,86.32,576382.0,80.1771,80.5686,80.1305,80.4661,576382.0
2022-08-03 12:00:00,86.33,86.62,86.29,86.52,380765.0,80.4754,80.7458,80.4381,80.6525,380765.0
2022-08-03 12:30:00,86.53,86.89,86.51,86.74,367609.0,80.6619,80.9975,80.6432,80.8576,367609.0
2022-08-03 13:00:00,86.75,87.34,86.74,87.31,476018.0,80.8669,81.4169,80.8576,81.389,476018.0
2022-08-03 13:30:00,87.32,87.55,87.27,87.45,408160.0,81.3983,81.6127,81.3517,81.5195,408160.0
2022-08-03 14:00:00,87.47,87.97,87.39,87.88,402740.0,81.5381,82.0042,81.4635,81.9203,402740.0
2022-08-03 14:30:00,87.88,87.91,87.49,87.58,484180.0,81.9203,81.9483,81.5568,81.6407,484180.0
2022-08-03 15:00:00,87.58,87.84,87.5,87.71,471131.0,81.6407,81.883,81.5661,81.7618,471131.0
2022-08-03 15:30:00,87.7,87.9,87.22,87.27,1472671.0,81.7525,81.939,81.3051,81.3517,1472671.0
2022-08-04 09:30:00,87.22,88.28,87.2,87.77,548960.0,81.3051,82.2932,81.2864,81.8178,548960.0
2022-08-04 10:00:00,87.79,88.06,87.01,87.06,347901.0,81.8364,82.0881,81.1093,81.1559,347901.0
2022-08-04 10:30:00,87.06,87.12,86.57,86.71,436399.0,81.1559,81.2119,80.6992,80.8297,436399.0
2022-08-04 11:00:00,86.71,87.18,86.65,87.03,320014.0,80.8297,81.2678,80.7737,81.128,320014.0
2022-08-04 11:30:00,87.06,87.07,86.77,87.07,355004.0,81.1559,81.1652,80.8856,81.1652,355004.0
2022-08-04 12:00:00,87.06,87.13,86.91,87.0,234852.0,81.1559,81.2212,81.0161,81.1,234852.0
2022-08-04 12:30:00,87.0,87.12,86.62,86.7,211045.0,81.1,81.2119,80.7458,80.8203,211045.0
2022-08-04 13:00:00,86.7,86.81,86.62,86.75,184623.0,80.8203,80.9229,80.7458,80.8669,184623.0
2022-08-04 13:30:00,86.76,87.03,86.71,86.88,160514.0,80.8763,81.128,80.8297,80.9881,160514.0
2022-08-04 14:00:00,86.88,86.93,86.72,86.88,140802.0,80.9881,81.0347,80.839,80.9881,140802.0
2022-08-04 14:30:00,86.88,87.12,86.79,87.02,171877.0,80.9881,81.2119,80.9042,81.1186,171877.0
2022-08-04 15:00:00,87.02,87.21,86.94,87.16,188289.0,81.1186,81.2958,81.0441,81.2491,188289.0
2022-08-04 15:30:00,87.17,87.17,86.83,86.87,753156.0,81.2585,81.2585,80.9415,80.9788,753156.0
2022-08-05 09:30:00,85.76,86.08,85.24,85.5,583937.0,79.9441,80.2424,79.4593,79.7017,583937.0
2022-08-05 10:00:00,85.52,86.15,85.5,85.98,298538.0,79.7204,80.3076,79.7017,80.1492,298538.0
2022-08-05 10:30:00,85.99,86.03,85.49,85.52,265682.0,80.1585,80.1958,79.6924,79.7204,265682.0
2022-08-05 11:00:00,85.53,85.6,84.94,84.96,297423.0,79.7297,79.7949,79.1797,79.1983,297423.0
2022-08-05 11:30:00,84.96,85.24,84.92,84.98,214951.0,79.1983,79.4593,79.161,79.217,214951.0
2022-08-05 12:00:00,84.99,85.42,84.99,85.39,139778.0,79.2263,79.6271,79.2263,79.5992,139778.0
2022-08-05 12:30:00,85.38,85.64,85.22,85.63,154676.0,79.5899,79.8322,79.4407,79.8229,154676.0
2022-08-05 13:00:00,85.66,85.82,85.55,85.7,137461.0,79.8509,80.0,79.7483,79.8882,137461.0
2022-08-05 13:30:00,85.71,85.84,85.54,85.57,128367.0,79.8975,80.0187,79.739,79.767,128367.0
2022-08-05 14:00:00,85.56,85.56,85.25,85.26,103166.0,79.7576,79.7576,79.4687,79.478,103166.0
2022-08-05 14:30:00,85.24,85.46,85.18,85.34,105306.0,79.4593,79.6644,79.4034,79.5526,105306.0
2022-08-05 15:00:00,85.34,85.51,85.31,85.48,138574.0,79.5526,79.711,79.5246,79.6831,138574.0
2022-08-05 15:30:00,85.48,85.82,85.43,85.74,509538.0,79.6831,80.0,79.6365,79.9254,509538.0
2022-08-08 09:30:00,86.15,86.86,86.11,86.53,294269.0,80.3076,80.9695,80.2703,80.6619,294269.0
2022-08-08 10:00:00,86.54,86.66,86.17,86.33,167336.0,80.6712,80.783,80.3263,80.4754,167336.0
2022-08-08 10:30:00,86.32,86.65,86.3,86.5,215011.0,80.4661,80.7737,80.4475,80.6339,215011.0
2022-08-08 11:00:00,86.52,86.69,86.15,86.19,270542.0,80.6525,80.811,80.3076,80.3449,270542.0
2022-08-08 11:30:00,86.19,86.32,85.99,86.22,438602.0,80.3449,80.4661,80.1585,80.3729,438602.0
2022-08-08 12:00:00,86.24,86.24,85.87,86.02,217928.0,80.3915,80.3915,80.0466,80.1865,217928.0
2022-08-08 12:30:00,85.98,86.16,85.9,86.11,197407.0,80.1492,80.317,80.0746,80.2703,197407.0
2022-08-08 13:00:00,86.08,86.31,86.06,86.15,161975.0,80.2424,80.4568,80.2237,80.3076,161975.0
2022-08-08 13:30:00,86.15,86.25,85.95,86.06,122512.0,80.3076,80.4009,80.1212,80.2237,122512.0
2022-08-08 14:00:00,86.06,86.07,85.65,85.79,173429.0,80.2237,80.2331,79.8415,79.972,173429.0
2022-08-08 14:30:00,85.78,85.88,85.61,85.66,149975.0,79.9627,80.0559,79.8043,79.8509,149975.0
2022-08-08 15:00:00,85.66,85.67,85.42,85.57,133266.0,79.8509,79.8602,79.6271,79.767,133266.0
2022-08-08 15:30:00,85.56,85.79,85.51,85.73,429008.0,79.7576,79.972,79.711,79.9161,429008.0
2022-08-09 09:30:00,85.67,85.83,84.46,84.53,356840.0,79.8602,80.0093,78.7322,78.7975,356840.0
2022-08-09 10:00:00,84.52,84.85,84.49,84.85,197727.0,78.7882,79.0958,78.7602,79.0958,197727.0
2022-08-09 10:30:00,84.85,84.98,84.65,84.74,151691.0,79.0958,79.217,78.9094,78.9933,151691.0
2022-08-09 11:00:00,84.74,85.04,84.49,84.9,143514.0,78.9933,79.2729,78.7602,79.1424,143514.0
2022-08-09 11:30:00,84.89,84.98,84.73,84.78,120704.0,79.1331,79.217,78.9839,79.0305,120704.0
2022-08-09 12:00:00,84.78,84.81,84.56,84.6,110240.0,79.0305,79.0585,78.8255,78.8628,110240.0
2022-08-09 12:30:00,84.59,84.78,84.55,84.78,111603.0,78.8534,79.0305,78.8161,79.0305,111603.0
2022-08-09 13:00:00,84.78,84.84,84.68,84.79,144581.0,79.0305,79.0865,78.9373,79.0399,144581.0
2022-08-09 13:30:00,84.78,85.02,84.61,84.94,134000.0,79.0305,79.2543,78.8721,79.1797,134000.0
2022-08-09 14:00:00,84.94,84.97,84.68,84.71,107035.0,79.1797,79.2077,78.9373,78.9653,107035.0
2022-08-09 14:30:00,84.7,85.01,84.69,84.93,118123.0,78.956,79.2449,78.9466,79.1704,118123.0
2022-08-09 15:00:00,84.93,84.97,84.74,84.82,156801.0,79.1704,79.2077,78.9933,79.0678,156801.0
2022-08-09 15:30:00,84.81,84.87,84.63,84.83,513597.0,79.0585,79.1144,78.8907,79.0772,513597.0
2022-08-10 09:30:00,86.37,86.88,86.34,86.67,548339.0,80.5127,80.9881,80.4848,80.7924,548339.0
2022-08-10 10:00:00,86.69,86.9,86.19,86.26,171304.0,80.811,81.0068,80.3449,80.4102,171304.0
2022-08-10 10:30:00,86.26,86.36,86.16,86.31,116529.0,80.4102,80.5034,80.317,80.4568,116529.0
2022-08-10 11:00:00,86.33,86.51,86.23,86.4,191223.0,80.4754,80.6432,80.3822,80.5407,191223.0
2022-08-10 11:30:00,86.4,86.55,86.25,86.51,141523.0,80.5407,80.6805,80.4009,80.6432,141523.0
2022-08-10 12:00:00,86.52,86.58,86.14,86.26,151824.0,80.6525,80.7085,80.2983,80.4102,151824.0
2022-08-10 12:30:00,86.27,86.48,86.22,86.46,192171.0,80.4195,80.6153,80.3729,80.5966,192171.0
2022-08-10 13:00:00,86.45,86.61,86.26,86.27,132848.0,80.5873,80.7364,80.4102,80.4195,132848.0
2022-08-10 13:30:00,86.24,86.53,86.17,86.49,125220.0,80.3915,80.6619,80.3263,80.6246,125220.0
2022-08-10 14:00:00,86.48,86.53,86.32,86.35,141696.0,80.6153,80.6619,80.4661,80.4941,141696.0
2022-08-10 14:30:00,86.36,86.36,86.17,86.19,155971.0,80.5034,80.5034,80.3263,80.3449,155971.0
2022-08-10 15:00:00,86.18,86.29,86.09,86.28,199290.0,80.3356,80.4381,80.2517,80.4288,199290.0
2022-08-10 15:30:00,86.28,86.54,86.24,86.49,734111.0,80.4288,80.6712,80.3915,80.6246,734111.0
2022-08-11 09:30:00,86.95,87.44,86.55,86.87,360303.0,81.5085,81.9678,81.1335,81.4335,360303.0
2022-08-11 10:00:00,86.87,87.24,86.85,86.95,155835.0,81.4335,81.7803,81.4147,81.5085,155835.0
2022-08-11 10:30:00,86.96,87.25,86.82,86.89,194172.0,81.5179,81.7897,81.3866,81.4522,194172.0
2022-08-11 11:00:00,86.86,86.9,86.5,86.82,244702.0,81.4241,81.4616,81.0866,81.3866,244702.0
2022-08-11 11:30:00,86.81,86.91,86.65,86.75,160012.0,81.3772,81.471,81.2273,81.321,160012.0
2022-08-11 12:00:00,86.74,86.92,86.58,86.92,273509.0,81.3116,81.4804,81.1616,81.4804,273509.0
2022-08-11 12:30:00,86.91,87.28,86.87,87.15,189531.0,81.471,81.8178,81.4335,81.696,189531.0
2022-08-11 13:00:00,87.15,87.23,86.97,87.15,201996.0,81.696,81.771,81.5272,81.696,201996.0
2022-08-11 13:30:00,87.15,87.32,87.08,87.29,219574.0,81.696,81.8553,81.6303,81.8272,219574.0
2022-08-11 14:00:00,87.29,87.55,87.22,87.51,410339.0,81.8272,82.0709,81.7616,82.0334,410339.0
2022-08-11 14:30:00,87.51,87.53,86.94,87.14,455637.0,82.0334,82.0522,81.4991,81.6866,455637.0
2022-08-11 15:00:00,87.13,87.14,86.95,87.05,247266.0,81.6772,81.6866,81.5085,81.6022,247266.0
2022-08-11 15:30:00,87.06,87.33,87.06,87.28,816018.0,81.6116,81.8647,81.6116,81.8178,816018.0
2022-08-12 09:30:00,87.32,87.86,87.3,87.47,301340.0,81.8553,82.3615,81.8366,81.9959,301340.0
2022-08-12 10:00:00,87.47,87.74,87.19,87.59,190928.0,81.9959,82.249,81.7335,82.1084,190928.0
2022-08-12 10:30:00,87.59,87.76,87.5,87.62,176628.0,82.1084,82.2678,82.0241,82.1365,176628.0
2022-08-12 11:00:00,87.62,87.94,87.6,87.87,181264.0,82.1365,82.4365,82.1178,82.3709,181264.0
2022-08-12 11:30:00,87.87,88.1,87.78,87.88,266537.0,82.3709,82.5865,82.2865,82.3803,266537.0
2022-08-12 12:00:00,87.89,87.97,87.84,87.88,96526.0,82.3897,82.4646,82.3428,82.3803,96526.0
2022-08-12 12:30:00,87.87,87.93,87.82,87.87,95305.0,82.3709,82.4271,82.324,82.3709,95305.0
2022-08-12 13:00:00,87.86,87.95,87.84,87.93,101932.0,82.3615,82.4459,82.3428,82.4271,101932.0
2022-08-12 13:30:00,87.93,88.0,87.88,87.94,106014.0,82.4271,82.4928,82.3803,82.4365,106014.0
2022-08-12 14:00:00,87.93,87.94,87.79,87.86,89214.0,82.4271,82.4365,82.2959,82.3615,89214.0
2022-08-12 14:30:00,87.86,87.99,87.85,87.9,175378.0,82.3615,82.4834,82.3522,82.399,175378.0
2022-08-12 15:00:00,87.9,88.21,87.89,88.09,318643.0,82.399,82.6896,82.3897,82.5771,318643.0
2022-08-12 15:30:00,88.09,88.4,88.08,88.31,739348.0,82.5771,82.8677,82.5678,82.7834,739348.0
2022-08-15 09:30:00,88.11,88.92,88.01,88.85,356650.0,82.5959,83.3552,82.5021,83.2896,356650.0
2022-08-15 10:00:00,88.86,89.05,88.55,88.76,360123.0,83.2989,83.4771,83.0083,83.2052,360123.0
2022-08-15 10:30:00,88.76,88.95,88.58,88.63,218714.0,83.2052,83.3833,83.0365,83.0833,218714.0
2022-08-15 11:00:00,88.63,88.67,88.33,88.58,347248.0,83.0833,83.1208,82.8021,83.0365,347248.0
2022-08-15 11:30:00,88.58,88.95,88.58,88.91,237476.0,83.0365,83.3833,83.0365,83.3458,237476.0
2022-08-15 12:00:00,88.93,88.93,88.69,88.88,123140.0,83.3646,83.3646,83.1396,83.3177,123140.0
2022-08-15 12:30:00,88.87,88.92,88.68,88.87,105673.0,83.3083,83.3552,83.1302,83.3083,105673.0
2022-08-15 13:00:00,88.87,88.89,88.71,88.76,97900.0,83.3083,83.3271,83.1583,83.2052,97900.0
2022-08-15 13:30:00,88.77,88.79,88.62,88.77,135949.0,83.2146,83.2333,83.074,83.2146,135949.0
2022-08-15 14:00:00,88.77,88.8,88.68,88.77,105918.0,83.2146,83.2427,83.1302,83.2146,105918.0
2022-08-15 14:30:00,88.78,89.07,88.72,89.02,184663.0,83.224,83.4958,83.1677,83.4489,184663.0
2022-08-15 15:00:00,89.02,89.04,88.86,88.98,239684.0,83.4489,83.4677,83.2989,83.4114,239684.0
2022-08-15 15:30:00,88.99,89.25,88.96,89.16,823369.0,83.4208,83.6645,83.3927,83.5802,823369.0
2022-08-16 09:30:00,88.83,89.24,88.54,89.09,410285.0,83.2708,83.6552,82.999,83.5146,410285.0
2022-08-16 10:00:00,89.11,89.47,88.9,89.35,275630.0,83.5333,83.8708,83.3364,83.7583,275630.0
2022-08-16 10:30:00,89.34,89.34,89.08,89.2,173710.0,83.7489,83.7489,83.5052,83.6177,173710.0
2022-08-16 11:00:00,89.2,89.62,89.19,89.59,271654.0,83.6177,84.0114,83.6083,83.9833,271654.0
2022-08-16 11:30:00,89.58,89.72,89.44,89.61,242483.0,83.9739,84.1051,83.8426,84.002,242483.0
2022-08-16 12:00:00,89.62,89.67,89.46,89.47,155557.0,84.0114,84.0583,83.8614,83.8708,155557.0
2022-08-16 12:30:00,89.47,89.56,89.38,89.4,127018.0,83.8708,83.9551,83.7864,83.8052,127018.0
2022-08-16 13:00:00,89.4,89.63,89.36,89.59,121719.0,83.8052,84.0208,83.7677,83.9833,121719.0
2022-08-16 13:30:00,89.61,89.75,89.61,89.72,143164.0,84.002,84.1332,84.002,84.1051,143164.0
2022-08-16 14:00:00,89.72,89.93,89.7,89.82,119698.0,84.1051,84.302,84.0864,84.1989,119698.0
2022-08-16 14:30:00,89.81,89.83,89.28,89.41,205036.0,84.1895,84.2082,83.6927,83.8145,205036.0
2022-08-16 15:00:00,89.41,89.43,89.24,89.38,162106.0,83.8145,83.8333,83.6552,83.7864,162106.0
2022-08-16 15:30:00,89.39,89.68,89.36,89.4,622817.0,83.7958,84.0676,83.7677,83.8052,622817.0
2022-08-17 09:30:00,88.46,88.78,88.17,88.37,301148.0,82.924,83.224,82.6521,82.8396,301148.0
2022-08-17 10:00:00,88.36,88.63,88.15,88.18,278960.0,82.8302,83.0833,82.6334,82.6615,278960.0
2022-08-17 10:30:00,88.18,88.27,87.96,88.06,165658.0,82.6615,82.7459,82.4553,82.549,165658.0
2022-08-17 11:00:00,88.07,88.15,88.01,88.1,119548.0,82.5584,82.6334,82.5021,82.5865,119548.0
2022-08-17 11:30:00,88.1,88.14,87.86,87.92,129350.0,82.5865,82.624,82.3615,82.4178,129350.0
2022-08-17 12:00:00,87.94,88.41,87.92,88.41,118912.0,82.4365,82.8771,82.4178,82.8771,118912.0
2022-08-17 12:30:00,88.42,88.46,88.28,88.36,106721.0,82.8865,82.924,82.7552,82.8302,106721.0
2022-08-17 13:00:00,88.36,88.43,88.22,88.38,84454.0,82.8302,82.8959,82.699,82.849,84454.0
2022-08-17 13:30:00,88.39,88.51,88.27,88.43,86829.0,82.8584,82.9708,82.7459,82.8959,86829.0
2022-08-17 14:00:00,88.43,88.92,88.36,88.84,220360.0,82.8959,83.3552,82.8302,83.2802,220360.0
2022-08-17 14:30:00,88.86,89.0,88.54,88.54,160768.0,83.2989,83.4302,82.999,82.999,160768.0
2022-08-17 15:00:00,88.53,88.7,88.25,88.52,183002.0,82.9896,83.149,82.7271,82.9802,183002.0
2022-08-17 15:30:00,88.52,88.52,88.24,88.35,417796.0,82.9802,82.9802,82.7177,82.8209,417796.0
2022-08-18 09:30:00,88.03,88.34,87.68,88.06,348282.0,82.5209,82.8115,82.1928,82.549,348282.0
2022-08-18 10:00:00,88.1,88.44,87.99,88.23,160155.0,82.5865,82.9052,82.4834,82.7084,160155.0
2022-08-18 10:30:00,88.24,88.53,88.15,88.38,154475.0,82.7177,82.9896,82.6334,82.849,154475.0
2022-08-18 11:00:00,88.39,88.61,88.24,88.61,98533.0,82.8584,83.0646,82.7177,83.0646,98533.0
2022-08-18 11:30:00,88.63,88.74,88.55,88.64,85779.0,83.0833,83.1865,83.0083,83.0927,85779.0
2022-08-18 12:00:00,88.65,88.7,88.47,88.48,94276.0,83.1021,83.149,82.9334,82.9427,94276.0
2022-08-18 12:30:00,88.49,88.53,88.33,88.41,112877.0,82.9521,82.9896,82.8021,82.8771,112877.0
2022-08-18 13:00:00,88.41,88.59,88.34,88.54,86444.0,82.8771,83.0458,82.8115,82.999,86444.0
2022-08-18 13:30:00,88.53,88.63,88.39,88.44,85888.0,82.9896,83.0833,82.8584,82.9052,85888.0
2022-08-18 14:00:00,88.44,88.53,88.34,88.53,113360.0,82.9052,82.9896,82.8115,82.9896,113360.0
2022-08-18 14:30:00,88.51,88.59,88.39,88.56,100063.0,82.9708,83.0458,82.8584,83.0177,100063.0
2022-08-18 15:00:00,88.56,88.71,88.55,88.67,151546.0,83.0177,83.1583,83.0083,83.1208,151546.0
2022-08-18 15:30:00,88.66,88.78,88.41,88.56,494385.0,83.1115,83.224,82.8771,83.0177,494385.0
2022-08-19 09:30:00,87.71,87.97,87.6,87.66,534486.0,82.2209,82.4646,82.1178,82.174,534486.0
2022-08-19 10:00:00,87.66,87.69,87.26,87.35,158728.0,82.174,82.2022,81.7991,81.8834,158728.0
2022-08-19 10:30:00,87.35,87.4,86.84,86.85,265969.0,81.8834,81.9303,81.4054,81.4147,265969.0
2022-08-19 11:00:00,86.84,86.86,86.55,86.79,189792.0,81.4054,81.4241,81.1335,81.3585,189792.0
2022-08-19 11:30:00,86.8,86.98,86.71,86.95,150848.0,81.3679,81.5366,81.2835,81.5085,150848.0
2022-08-19 12:00:00,86.94,87.2,86.84,87.17,147341.0,81.4991,81.7428,81.4054,81.7147,147341.0
2022-08-19 12:30:00,87.18,87.43,87.14,87.38,130705.0,81.7241,81.9584,81.6866,81.9116,130705.0
2022-08-19 13:00:00,87.38,87.39,87.24,87.25,81341.0,81.9116,81.9209,81.7803,81.7897,81341.0
2022-08-19 13:30:00,87.25,87.25,87.02,87.14,141442.0,81.7897,81.7897,81.5741,81.6866,141442.0
2022-08-19 14:00:00,87.13,87.14,87.0,87.08,124408.0,81.6772,81.6866,81.5553,81.6303,124408.0
2022-08-19 14:30:00,87.08,87.1,86.81,86.84,102443.0,81.6303,81.6491,81.3772,81.4054,102443.0
2022-08-19 15:00:00,86.84,87.02,86.67,87.01,203865.0,81.4054,81.5741,81.246,81.5647,203865.0
2022-08-19 15:30:00,87.02,87.05,86.79,86.91,540410.0,81.5741,81.6022,81.3585,81.471,540410.0
2022-08-22 09:30:00,85.56,85.56,85.11,85.39,446460.0,80.2055,80.2055,79.7836,80.0461,446460.0
2022-08-22 10:00:00,85.38,85.42,84.93,85.08,250190.0,80.0367,80.0742,79.6149,79.7555,250190.0
2022-08-22 10:30:00,85.07,85.37,84.89,84.9,155592.0,79.7461,80.0274,79.5774,79.5868,155592.0
2022-08-22 11:00:00,84.89,85.13,84.84,84.91,158644.0,79.5774,79.8024,79.5305,79.5961,158644.0
2022-08-22 11:30:00,84.91,85.24,84.91,85.16,116061.0,79.5961,79.9055,79.5961,79.8305,116061.0
2022-08-22 12:00:00,85.15,85.21,84.97,85.06,79439.0,79.8211,79.8774,79.6524,79.7368,79439.0
2022-08-22 12:30:00,85.07,85.12,84.9,84.99,118566.0,79.7461,79.793,79.5868,79.6711,118566.0
2022-08-22 13:00:00,85.01,85.03,84.69,84.7,216276.0,79.6899,79.7086,79.3899,79.3993,216276.0
2022-08-22 13:30:00,84.7,84.7,84.36,84.4,332410.0,79.3993,79.3993,79.0806,79.1181,332410.0
2022-08-22 14:00:00,84.39,84.61,84.34,84.51,248567.0,79.1087,79.3149,79.0618,79.2212,248567.0
2022-08-22 14:30:00,84.51,84.58,84.36,84.45,266124.0,79.2212,79.2868,79.0806,79.1649,266124.0
2022-08-22 15:00:00,84.45,84.9,84.44,84.7,432350.0,79.1649,79.5868,79.1556,79.3993,432350.0
2022-08-22 15:30:00,84.7,85.01,84.63,84.93,1006486.0,79.3993,79.6899,79.3337,79.6149,1006486.0
2022-08-23 09:30:00,84.74,85.53,84.74,85.31,467965.0,79.4368,80.1773,79.4368,79.9711,467965.0
2022-08-23 10:00:00,85.3,85.61,85.12,85.36,225369.0,79.9617,80.2523,79.793,80.018,225369.0
2022-08-23 10:30:00,85.38,85.48,84.99,85.05,229953.0,80.0367,80.1305,79.6711,79.7274,229953.0
2022-08-23 11:00:00,85.05,85.28,84.84,85.07,165187.0,79.7274,79.943,79.5305,79.7461,165187.0
2022-08-23 11:30:00,85.09,85.3,85.09,85.17,102882.0,79.7649,79.9617,79.7649,79.8399,102882.0
2022-08-23 12:00:00,85.18,85.26,84.98,85.03,142982.0,79.8492,79.9242,79.6618,79.7086,142982.0
2022-08-23 12:30:00,85.03,85.3,85.03,85.22,106195.0,79.7086,79.9617,79.7086,79.8867,106195.0
2022-08-23 13:00:00,85.23,85.24,85.04,85.2,136336.0,79.8961,79.9055,79.718,79.868,136336.0
2022-08-23 13:30:00,85.21,85.26,84.91,84.96,174371.0,79.8774,79.9242,79.5961,79.643,174371.0
2022-08-23 14:00:00,84.96,85.14,84.9,85.1,198751.0,79.643,79.8118,79.5868,79.7743,198751.0
2022-08-23 14:30:00,85.09,85.12,84.81,84.84,167730.0,79.7649,79.793,79.5024,79.5305,167730.0
2022-08-23 15:00:00,84.85,84.99,84.83,84.85,166117.0,79.5399,79.6711,79.5212,79.5399,166117.0
2022-08-23 15:30:00,84.86,84.88,84.58,84.69,588943.0,79.5493,79.568,79.2868,79.3899,588943.0
2022-08-24 09:30:00,84.76,85.19,84.48,85.18,397199.0,79.4555,79.8586,79.1931,79.8492,397199.0
2022-08-24 10:00:00,85.2,85.72,85.02,85.67,315628.0,79.868,80.3555,79.6993,80.3086,315628.0
2022-08-24 10:30:00,85.69,85.95,85.62,85.67,257125.0,80.3273,80.5711,80.2617,80.3086,257125.0
2022-08-24 11:00:00,85.69,86.28,85.69,86.22,231085.0,80.3273,80.8804,80.3273,80.8242,231085.0
2022-08-24 11:30:00,86.23,86.47,86.13,86.39,130026.0,80.8335,81.0585,80.7398,80.9835,130026.0
2022-08-24 12:00:00,86.38,86.47,86.32,86.33,102002.0,80.9741,81.0585,80.9179,80.9273,102002.0
2022-08-24 12:30:00,86.33,86.34,85.97,86.21,176100.0,80.9273,80.9367,80.5898,80.8148,176100.0
2022-08-24 13:00:00,86.2,86.26,85.89,85.9,93735.0,80.8054,80.8617,80.5148,80.5242,93735.0
2022-08-24 13:30:00,85.91,86.14,85.85,86.12,142855.0,80.5336,80.7492,80.4773,80.7304,142855.0
2022-08-24 14:00:00,86.13,86.2,86.0,86.0,126878.0,80.7398,80.8054,80.6179,80.6179,126878.0
2022-08-24 14:30:00,86.0,86.0,85.79,85.96,122924.0,80.6179,80.6179,80.4211,80.5804,122924.0
2022-08-24 15:00:00,85.95,86.12,85.93,85.99,194253.0,80.5711,80.7304,80.5523,80.6086,194253.0
2022-08-24 15:30:00,85.99,86.28,85.97,86.05,598750.0,80.6086,80.8804,80.5898,80.6648,598750.0
2022-08-25 09:30:00,86.35,86.82,86.3,86.8,283875.0,80.946,81.3866,80.8992,81.3679,283875.0
2022-08-25 10:00:00,86.86,87.38,86.86,87.38,194273.0,81.4241,81.9116,81.4241,81.9116,194273.0
2022-08-25 10:30:00,87.39,87.63,87.18,87.21,284445.0,81.9209,82.1459,81.7241,81.7522,284445.0
2022-08-25 11:00:00,87.21,87.23,86.52,86.7,222156.0,81.7522,81.771,81.1054,81.2741,222156.0
2022-08-25 11:30:00,86.7,86.76,86.53,86.68,144469.0,81.2741,81.3304,81.1148,81.2554,144469.0
2022-08-25 12:00:00,86.68,86.78,86.51,86.77,114533.0,81.2554,81.3491,81.096,81.3397,114533.0
2022-08-25 12:30:00,86.76,86.76,86.43,86.63,102058.0,81.3304,81.3304,81.021,81.2085,102058.0
2022-08-25 13:00:00,86.62,86.92,86.59,86.9,122217.0,81.1991,81.4804,81.171,81.4616,122217.0
2022-08-25 13:30:00,86.91,87.13,86.89,86.96,148660.0,81.471,81.6772,81.4522,81.5179,148660.0
2022-08-25 14:00:00,86.97,87.06,86.92,87.0,96756.0,81.5272,81.6116,81.4804,81.5553,96756.0
2022-08-25 14:30:00,87.0,87.01,86.75,86.95,135915.0,81.5553,81.5647,81.321,81.5085,135915.0
2022-08-25 15:00:00,86.95,87.11,86.89,87.09,130006.0,81.5085,81.6585,81.4522,81.6397,130006.0
2022-08-25 15:30:00,87.11,87.43,86.96,87.4,723479.0,81.6585,81.9584,81.5179,81.9303,723479.0
2022-08-26 09:30:00,87.51,87.99,87.34,87.45,396516.0,82.0334,82.4834,81.8741,81.9772,396516.0
2022-08-26 10:00:00,87.44,87.8,86.46,86.53,442598.0,81.9678,82.3053,81.0491,81.1148,442598.0
2022-08-26 10:30:00,86.53,86.53,85.67,85.75,386173.0,81.1148,81.1148,80.3086,80.3836,386173.0
2022-08-26 11:00:00,85.74,85.83,85.04,85.28,345913.0,80.3742,80.4586,79.718,79.943,345913.0
2022-08-26 11:30:00,85.28,85.34,85.05,85.08,197915.0,79.943,79.9992,79.7274,79.7555,197915.0
2022-08-26 12:00:00,85.1,85.19,84.97,85.12,241373.0,79.7743,79.8586,79.6524,79.793,241373.0
2022-08-26 12:30:00,85.12,85.13,84.87,84.93,144809.0,79.793,79.8024,79.5586,79.6149,144809.0
2022-08-26 13:00:00,84.93,85.17,84.86,85.05,110677.0,79.6149,79.8399,79.5493,79.7274,110677.0
2022-08-26 13:30:00,85.04,85.05,84.82,84.86,130322.0,79.718,79.7274,79.5118,79.5493,130322.0
2022-08-26 14:00:00,84.87,84.95,84.63,84.73,134617.0,79.5586,79.6336,79.3337,79.4274,134617.0
2022-08-26 14:30:00,84.73,84.79,84.55,84.59,171100.0,79.4274,79.4837,79.2587,79.2962,171100.0
2022-08-26 15:00:00,84.59,84.74,84.53,84.63,294642.0,79.2962,79.4368,79.2399,79.3337,294642.0
2022-08-26 15:30:00,84.63,84.67,83.96,84.07,1020357.0,79.3337,79.3712,78.7056,78.8087,1020357.0
2022-08-29 09:30:00,83.44,84.0,83.04,83.62,416874.0,78.2181,78.7431,77.8432,78.3869,416874.0
2022-08-29 10:00:00,83.62,84.15,83.55,84.01,260810.0,78.3869,78.8837,78.3213,78.7525,260810.0
2022-08-29 10:30:00,84.01,84.21,83.84,83.97,271653.0,78.7525,78.94,78.5931,78.715,271653.0
2022-08-29 11:00:00,83.97,84.19,83.79,84.0,164890.0,78.715,78.9212,78.5462,78.7431,164890.0
2022-08-29 11:30:00,84.0,84.25,83.84,84.19,235838.0,78.7431,78.9775,78.5931,78.9212,235838.0
2022-08-29 12:00:00,84.22,84.54,84.21,84.28,193362.0,78.9493,79.2493,78.94,79.0056,193362.0
2022-08-29 12:30:00,84.27,84.56,84.08,84.41,122414.0,78.9962,79.268,78.8181,79.1274,122414.0
2022-08-29 13:00:00,84.41,84.52,84.16,84.3,143583.0,79.1274,79.2306,78.8931,79.0243,143583.0
2022-08-29 13:30:00,84.3,84.6,84.27,84.45,143304.0,79.0243,79.3055,78.9962,79.1649,143304.0
2022-08-29 14:00:00,84.44,84.45,84.19,84.29,148000.0,79.1556,79.1649,78.9212,79.0149,148000.0
2022-08-29 14:30:00,84.3,84.53,84.22,84.4,195921.0,79.0243,79.2399,78.9493,79.1181,195921.0
2022-08-29 15:00:00,84.4,84.66,84.38,84.41,181878.0,79.1181,79.3618,79.0993,79.1274,181878.0
2022-08-29 15:30:00,84.41,84.62,84.07,84.13,813002.0,79.1274,79.3243,78.8087,78.865,813002.0
2022-08-30 09:30:00,84.18,85.02,84.11,84.26,539196.0,78.9118,79.6993,78.8462,78.9868,539196.0
2022-08-30 10:00:00,84.25,84.36,83.64,83.79,308051.0,78.9775,79.0806,78.4056,78.5462,308051.0
2022-08-30 10:30:00,83.79,83.81,83.06,83.55,515178.0,78.5462,78.565,77.8619,78.3213,515178.0
2022-08-30 11:00:00,83.56,83.68,83.25,83.51,303678.0,78.3306,78.4431,78.04,78.2838,303678.0
2022-08-30 11:30:00,83.5,83.75,83.37,83.43,213548.0,78.2744,78.5087,78.1525,78.2088,213548.0
2022-08-30 12:00:00,83.42,83.82,83.38,83.51,316728.0,78.1994,78.5744,78.1619,78.2838,316728.0
2022-08-30 12:30:00,83.52,83.55,83.31,83.31,215987.0,78.2931,78.3213,78.0963,78.0963,215987.0
2022-08-30 13:00:00,83.3,83.33,82.85,82.95,235474.0,78.0869,78.115,77.6651,77.7588,235474.0
2022-08-30 13:30:00,82.95,83.04,82.69,82.79,309588.0,77.7588,77.8432,77.5151,77.6088,309588.0
2022-08-30 14:00:00,82.79,83.19,82.76,83.09,306951.0,77.6088,77.9838,77.5807,77.89,306951.0
2022-08-30 14:30:00,83.09,83.34,83.02,83.16,334987.0,77.89,78.1244,77.8244,77.9557,334987.0
2022-08-30 15:00:00,83.16,83.76,83.15,83.62,354927.0,77.9557,78.5181,77.9463,78.3869,354927.0
2022-08-30 15:30:00,83.62,83.67,83.29,83.42,755681.0,78.3869,78.4337,78.0775,78.1994,755681.0
2022-08-31 09:30:00,83.87,84.76,83.65,84.34,410166.0,78.6212,79.4555,78.415,79.0618,410166.0
2022-08-31 10:00:00,84.34,84.36,83.75,83.84,343630.0,79.0618,79.0806,78.5087,78.5931,343630.0
2022-08-31 10:30:00,83.84,84.2,83.76,84.1,279783.0,78.5931,78.9306,78.5181,78.8368,279783.0
2022-08-31 11:00:00,84.12,84.12,83.65,83.94,214914.0,78.8556,78.8556,78.415,78.6869,214914.0
2022-08-31 11:30:00,83.93,84.26,83.82,84.18,211816.0,78.6775,78.9868,78.5744,78.9118,211816.0
2022-08-31 12:00:00,84.2,84.3,83.8,83.81,129192.0,78.9306,79.0243,78.5556,78.565,129192.0
2022-08-31 12:30:00,83.83,83.91,83.71,83.84,92913.0,78.5837,78.6587,78.4712,78.5931,92913.0
2022-08-31 13:00:00,83.84,83.99,83.72,83.84,188663.0,78.5931,78.7337,78.4806,78.5931,188663.0
2022-08-31 13:30:00,83.84,83.89,83.71,83.8,211133.0,78.5931,78.64,78.4712,78.5556,211133.0
2022-08-31 14:00:00,83.81,84.06,83.78,83.97,169554.0,78.565,78.7993,78.5369,78.715,169554.0
2022-08-31 14:30:00,83.98,84.04,83.8,84.04,349772.0,78.7243,78.7806,78.5556,78.7806,349772.0
2022-08-31 15:00:00,84.03,84.48,83.95,84.24,250841.0,78.7712,79.1931,78.6962,78.9681,250841.0
2022-08-31 15:30:00,84.22,84.54,84.06,84.06,824165.0,78.9493,79.2493,78.7993,78.7993,824165.0
2022-09-01 09:30:00,83.7,84.04,83.55,83.87,427360.0,78.4619,78.7806,78.3213,78.6212,427360.0
2022-09-01 10:00:00,83.82,83.89,83.18,83.46,447550.0,78.5744,78.64,77.9744,78.2369,447550.0
2022-09-01 10:30:00,83.46,83.47,82.93,83.11,324344.0,78.2369,78.2463,77.7401,77.9088,324344.0
2022-09-01 11:00:00,83.1,83.4,82.98,83.19,292110.0,77.8994,78.1806,77.7869,77.9838,292110.0
2022-09-01 11:30:00,83.19,83.46,83.11,83.24,279848.0,77.9838,78.2369,77.9088,78.0307,279848.0
2022-09-01 12:00:00,83.25,83.67,83.23,83.52,219231.0,78.04,78.4337,78.0213,78.2931,219231.0
2022-09-01 12:30:00,83.52,83.6,83.4,83.53,217761.0,78.2931,78.3681,78.1806,78.3025,217761.0
2022-09-01 13:00:00,83.53,84.07,83.5,83.96,457609.0,78.3025,78.8087,78.2744,78.7056,457609.0
2022-09-01 13:30:00,83.96,84.05,83.86,83.95,288926.0,78.7056,78.79,78.6119,78.6962,288926.0
2022-09-01 14:00:00,83.96,84.47,83.89,84.44,272740.0,78.7056,79.1837,78.64,79.1556,272740.0
2022-09-01 14:30:00,84.44,84.7,84.3,84.54,244521.0,79.1556,79.3993,79.0243,79.2493,244521.0
2022-09-01 15:00:00,84.53,84.96,84.5,84.59,351658.0,79.2399,79.643,79.2118,79.2962,351658.0
2022-09-01 15:30:00,84.59,85.47,84.57,85.41,1240199.0,79.2962,80.1211,79.2774,80.0649,1240199.0
2022-09-02 09:30:00,85.47,85.77,83.8,83.81,1109488.0,80.1211,80.4023,78.5556,78.565,1109488.0
2022-09-02 10:00:00,83.82,84.25,83.3,84.12,645540.0,78.5744,78.9775,78.0869,78.8556,645540.0
2022-09-02 10:30:00,84.11,85.36,84.1,84.86,1300978.0,78.8462,80.018,78.8368,79.5493,1300978.0
2022-09-02 11:00:00,84.89,85.25,84.86,84.93,379664.0,79.5774,79.9149,79.5493,79.6149,379664.0
2022-09-02 11:30:00,84.94,85.15,84.75,85.03,241464.0,79.6243,79.8211,79.4462,79.7086,241464.0
2022-09-02 12:00:00,85.06,85.08,84.27,84.32,391162.0,79.7368,79.7555,78.9962,79.0431,391162.0
2022-09-02 12:30:00,84.3,84.43,83.71,83.84,485227.0,79.0243,79.1462,78.4712,78.5931,485227.0
2022-09-02 13:00:00,83.83,83.83,83.08,83.1,311091.0,78.5837,78.5837,77.8807,77.8994,311091.0
2022-09-02 13:30:00,83.1,83.26,82.78,82.85,395204.0,77.8994,78.0494,77.5994,77.6651,395204.0
2022-09-02 14:00:00,82.83,83.24,82.83,83.19,379556.0,77.6463,78.0307,77.6463,77.9838,379556.0
2022-09-02 14:30:00,83.18,83.31,82.9,82.95,264083.0,77.9744,78.0963,77.7119,77.7588,264083.0
2022-09-02 15:00:00,82.95,83.32,82.9,82.97,527301.0,77.7588,78.1057,77.7119,77.7776,527301.0
2022-09-02 15:30:00,82.97,83.07,82.55,82.93,1087003.0,77.7776,77.8713,77.3838,77.7401,1087003.0
2022-09-06 09:30:00,83.07,83.43,81.91,82.25,761790.0,77.8713,78.2088,76.7839,77.1026,761790.0
2022-09-06 10:00:00,82.25,82.65,81.67,82.6,451255.0,77.1026,77.4776,76.5589,77.4307,451255.0
2022-09-06 10:30:00,82.6,83.75,82.47,83.58,518708.0,77.4307,78.5087,77.3088,78.3494,518708.0
2022-09-06 11:00:00,83.58,84.09,83.47,83.89,357875.0,78.3494,78.8275,78.2463,78.64,357875.0
2022-09-06 11:30:00,83.88,84.37,83.81,84.33,455850.0,78.6306,79.0899,78.565,79.0524,455850.0
2022-09-06 12:00:00,84.31,84.46,83.81,84.03,501423.0,79.0337,79.1743,78.565,78.7712,501423.0
2022-09-06 12:30:00,84.01,84.33,83.95,84.2,239412.0,78.7525,79.0524,78.6962,78.9306,239412.0
2022-09-06 13:00:00,84.18,84.23,83.86,83.95,310898.0,78.9118,78.9587,78.6119,78.6962,310898.0
2022-09-06 13:30:00,83.95,84.11,83.59,83.97,307046.0,78.6962,78.8462,78.3588,78.715,307046.0
2022-09-06 14:00:00,83.96,84.34,83.89,84.23,279194.0,78.7056,79.0618,78.64,78.9587,279194.0
2022-09-06 14:30:00,84.23,84.35,84.04,84.21,348702.0,78.9587,79.0712,78.7806,78.94,348702.0
2022-09-06 15:00:00,84.22,84.56,84.17,84.49,429215.0,78.9493,79.268,78.9025,79.2024,429215.0
2022-09-06 15:30:00,84.48,84.62,84.16,84.52,1418292.0,79.1931,79.3243,78.8931,79.2306,1418292.0
2022-09-07 09:30:00,85.19,87.43,84.92,86.53,991198.0,79.8586,81.9584,79.6055,81.1148,991198.0
2022-09-07 10:00:00,86.53,86.92,86.27,86.82,451880.0,81.1148,81.4804,80.871,81.3866,451880.0
2022-09-07 10:30:00,86.82,87.13,86.69,86.73,467832.0,81.3866,81.6772,81.2647,81.3022,467832.0
2022-09-07 11:00:00,86.73,87.26,86.62,87.0,370398.0,81.3022,81.7991,81.1991,81.5553,370398.0
2022-09-07 11:30:00,87.04,87.24,86.91,87.13,225476.0,81.5928,81.7803,81.471,81.6772,225476.0
2022-09-07 12:00:00,87.1,87.18,86.77,86.85,194545.0,81.6491,81.7241,81.3397,81.4147,194545.0
2022-09-07 12:30:00,86.84,87.4,86.8,87.06,294960.0,81.4054,81.9303,81.3679,81.6116,294960.0
2022-09-07 13:00:00,87.08,87.33,87.02,87.18,195416.0,81.6303,81.8647,81.5741,81.7241,195416.0
2022-09-07 13:30:00,87.18,87.66,87.18,87.63,475953.0,81.7241,82.174,81.7241,82.1459,475953.0
2022-09-07 14:00:00,87.63,88.13,87.6,88.1,413904.0,82.1459,82.6146,82.1178,82.5865,413904.0
2022-09-07 14:30:00,88.1,88.34,88.03,88.33,338267.0,82.5865,82.8115,82.5209,82.8021,338267.0
2022-09-07 15:00:00,88.33,88.48,88.21,88.47,697663.0,82.8021,82.9427,82.6896,82.9334,697663.0
2022-09-07 15:30:00,88.46,88.62,88.18,88.3,1448325.0,82.924,83.074,82.6615,82.774,1448325.0
2022-09-08 09:30:00,87.3,88.95,87.16,88.73,825887.0,81.8366,83.3833,81.7053,83.1771,825887.0
2022-09-08 10:00:00,88.74,89.0,88.29,88.52,359407.0,83.1865,83.4302,82.7646,82.9802,359407.0
2022-09-08 10:30:00,88.51,89.22,88.4,89.22,421421.0,82.9708,83.6364,82.8677,83.6364,421421.0
2022-09-08 11:00:00,89.22,89.42,89.13,89.3,378926.0,83.6364,83.8239,83.552,83.7114,378926.0
2022-09-08 11:30:00,89.32,89.41,88.92,88.94,328475.0,83.7302,83.8145,83.3552,83.3739,328475.0
2022-09-08 12:00:00,88.94,89.0,87.76,88.06,463434.0,83.3739,83.4302,82.2678,82.549,463434.0
2022-09-08 12:30:00,88.04,88.6,88.01,88.53,217736.0,82.5303,83.0552,82.5021,82.9896,217736.0
2022-09-08 13:00:00,88.53,88.93,88.37,88.82,231066.0,82.9896,83.3646,82.8396,83.2614,231066.0
2022-09-08 13:30:00,88.84,88.93,88.53,88.71,296820.0,83.2802,83.3646,82.9896,83.1583,296820.0
2022-09-08 14:00:00,88.71,88.84,88.61,88.7,198313.0,83.1583,83.2802,83.0646,83.149,198313.0
2022-09-08 14:30:00,88.7,88.92,88.56,88.72,275517.0,83.149,83.3552,83.0177,83.1677,275517.0
2022-09-08 15:00:00,88.72,89.08,88.65,89.06,249251.0,83.1677,83.5052,83.1021,83.4864,249251.0
2022-09-08 15:30:00,89.06,89.48,88.9,89.45,809579.0,83.4864,83.8801,83.3364,83.852,809579.0
2022-09-09 09:30:00,89.5,89.88,89.36,89.72,564427.0,83.8989,84.2551,83.7677,84.1051,564427.0
2022-09-09 10:00:00,89.73,89.95,89.39,89.56,413638.0,84.1145,84.3207,83.7958,83.9551,413638.0
2022-09-09 10:30:00,89.55,89.78,89.26,89.37,398364.0,83.9458,84.1614,83.6739,83.777,398364.0
2022-09-09 11:00:00,89.37,89.46,89.06,89.16,245236.0,83.777,83.8614,83.4864,83.5802,245236.0
2022-09-09 11:30:00,89.15,89.31,88.99,89.1,271427.0,83.5708,83.7208,83.4208,83.5239,271427.0
2022-09-09 12:00:00,89.1,89.15,88.73,88.96,310460.0,83.5239,83.5708,83.1771,83.3927,310460.0
2022-09-09 12:30:00,88.97,89.16,88.87,89.06,210943.0,83.4021,83.5802,83.3083,83.4864,210943.0
2022-09-09 13:00:00,89.06,89.19,88.93,89.13,326443.0,83.4864,83.6083,83.3646,83.552,326443.0
2022-09-09 13:30:00,89.13,89.2,88.91,88.95,245230.0,83.552,83.6177,83.3458,83.3833,245230.0
2022-09-09 14:00:00,88.95,88.98,88.76,88.97,241488.0,83.3833,83.4114,83.2052,83.4021,241488.0
2022-09-09 14:30:00,88.98,88.98,88.7,88.83,282626.0,83.4114,83.4114,83.149,83.2708,282626.0
2022-09-09 15:00:00,88.83,89.01,88.8,88.92,418072.0,83.2708,83.4396,83.2427,83.3552,418072.0
2022-09-09 15:30:00,88.91,89.13,88.64,88.68,1037284.0,83.3458,83.552,83.0927,83.1302,1037284.0
2022-09-12 09:30:00,89.76,90.38,89.55,89.67,1172534.0,84.1426,84.7238,83.9458,84.0583,1172534.0
2022-09-12 10:00:00,89.67,89.84,89.23,89.52,527877.0,84.0583,84.2176,83.6458,83.9176,527877.0
2022-09-12 10:30:00,89.52,89.55,88.99,89.07,567975.0,83.9176,83.9458,83.4208,83.4958,567975.0
2022-09-12 11:00:00,89.07,89.48,88.91,89.46,352869.0,83.4958,83.8801,83.3458,83.8614,352869.0
2022-09-12 11:30:00,89.47,89.52,88.59,88.75,419518.0,83.8708,83.9176,83.0458,83.1958,419518.0
2022-09-12 12:00:00,88.75,88.92,88.54,88.88,390491.0,83.1958,83.3552,82.999,83.3177,390491.0
2022-09-12 12:30:00,88.89,89.24,88.77,89.13,325704.0,83.3271,83.6552,83.2146,83.552,325704.0
2022-09-12 13:00:00,89.15,89.17,88.93,88.99,335609.0,83.5708,83.5895,83.3646,83.4208,335609.0
2022-09-12 13:30:00,88.98,89.03,88.75,88.98,254514.0,83.4114,83.4583,83.1958,83.4114,254514.0
2022-09-12 14:00:00,88.98,89.13,88.87,89.01,214498.0,83.4114,83.552,83.3083,83.4396,214498.0
2022-09-12 14:30:00,89.0,89.08,88.88,89.01,162640.0,83.4302,83.5052,83.3177,83.4396,162640.0
2022-09-12 15:00:00,89.02,89.3,88.99,89.03,264349.0,83.4489,83.7114,83.4208,83.4583,264349.0
2022-09-12 15:30:00,89.04,89.14,88.88,89.08,1232570.0,83.4677,83.5614,83.3177,83.5052,1232570.0
2022-09-13 09:30:00,86.89,87.36,86.23,86.28,758900.0,81.4522,81.8928,80.8335,80.8804,758900.0
2022-09-13 10:00:00,86.29,86.85,86.24,86.69,418829.0,80.8898,81.4147,80.8429,81.2647,418829.0
2022-09-13 10:30:00,86.68,86.81,86.07,86.26,375730.0,81.2554,81.3772,80.6836,80.8617,375730.0
2022-09-13 11:00:00,86.27,87.09,86.16,86.73,1263536.0,80.871,81.6397,80.7679,81.3022,1263536.0
2022-09-13 11:30:00,86.75,87.13,86.66,86.81,426035.0,81.321,81.6772,81.2366,81.3772,426035.0
2022-09-13 12:00:00,86.8,87.28,86.68,87.17,285413.0,81.3679,81.8178,81.2554,81.7147,285413.0
2022-09-13 12:30:00,87.16,87.67,86.98,87.53,462590.0,81.7053,82.1834,81.5366,82.0522,462590.0
2022-09-13 13:00:00,87.52,88.12,87.39,88.1,598675.0,82.0428,82.6053,81.9209,82.5865,598675.0
2022-09-13 13:30:00,88.09,88.43,88.06,88.33,707425.0,82.5771,82.8959,82.549,82.8021,707425.0
2022-09-13 14:00:00,88.34,89.3,88.3,89.19,1455058.0,82.8115,83.7114,82.774,83.6083,1455058.0
2022-09-13 14:30:00,89.17,89.19,88.37,88.77,1177214.0,83.5895,83.6083,82.8396,83.2146,1177214.0
2022-09-13 15:00:00,88.76,88.83,87.92,87.93,1247138.0,83.2052,83.2708,82.4178,82.4271,1247138.0
2022-09-13 15:30:00,87.93,88.04,87.46,87.85,1835612.0,82.4271,82.5303,81.9866,82.3522,1835612.0
2022-09-14 09:30:00,89.59,92.48,89.51,92.21,4941473.0,83.9833,86.6924,83.9083,86.4393,4941473.0
2022-09-14 10:00:00,92.21,93.48,91.94,92.81,2896912.0,86.4393,87.6298,86.1862,87.0017,2896912.0
2022-09-14 10:30:00,92.82,93.22,92.3,92.99,2085523.0,87.0111,87.3861,86.5237,87.1705,2085523.0
2022-09-14 11:00:00,93.0,93.26,92.51,92.65,1130533.0,87.1799,87.4236,86.7205,86.8518,1130533.0
2022-09-14 11:30:00,92.65,93.43,92.57,93.09,949425.0,86.8518,87.5829,86.7768,87.2642,949425.0
2022-09-14 12:00:00,93.1,93.18,92.81,92.98,725607.0,87.2736,87.3486,87.0017,87.1611,725607.0
2022-09-14 12:30:00,92.98,93.18,92.69,93.12,620636.0,87.1611,87.3486,86.8893,87.2923,620636.0
2022-09-14 13:00:00,93.11,93.31,92.95,93.08,630274.0,87.283,87.4705,87.133,87.2548,630274.0
2022-09-14 13:30:00,93.07,93.13,92.28,92.39,699054.0,87.2455,87.3017,86.5049,86.608,699054.0
2022-09-14 14:00:00,92.39,92.65,92.29,92.39,664881.0,86.608,86.8518,86.5143,86.608,664881.0
2022-09-14 14:30:00,92.39,92.7,92.39,92.43,682725.0,86.608,86.8986,86.608,86.6455,682725.0
2022-09-14 15:00:00,92.44,92.63,92.17,92.42,863120.0,86.6549,86.833,86.4018,86.6362,863120.0
2022-09-14 15:30:00,92.42,92.72,92.17,92.69,1844820.0,86.6362,86.9174,86.4018,86.8893,1844820.0
2022-09-15 09:30:00,92.01,92.58,91.75,92.29,1048582.0,86.2518,86.7861,86.0081,86.5143,1048582.0
2022-09-15 10:00:00,92.29,92.6,91.74,91.82,554034.0,86.5143,86.8049,85.9987,86.0737,554034.0
2022-09-15 10:30:00,91.8,92.27,91.73,91.89,598560.0,86.055,86.4955,85.9893,86.1393,598560.0
2022-09-15 11:00:00,91.9,92.81,91.74,92.81,702200.0,86.1487,87.0017,85.9987,87.0017,702200.0
2022-09-15 11:30:00,92.83,92.94,92.31,92.39,372639.0,87.0205,87.1236,86.533,86.608,372639.0
2022-09-15 12:00:00,92.38,92.47,92.11,92.2,318225.0,86.5987,86.683,86.3456,86.4299,318225.0
2022-09-15 12:30:00,92.2,92.83,92.17,92.8,362527.0,86.4299,87.0205,86.4018,86.9924,362527.0
2022-09-15 13:00:00,92.8,93.15,92.79,92.98,364032.0,86.9924,87.3205,86.983,87.1611,364032.0
2022-09-15 13:30:00,92.98,93.1,92.64,92.67,277967.0,87.1611,87.2736,86.8424,86.8705,277967.0
2022-09-15 14:00:00,92.67,92.67,92.27,92.44,407326.0,86.8705,86.8705,86.4955,86.6549,407326.0
2022-09-15 14:30:00,92.44,92.52,92.12,92.28,350481.0,86.6549,86.7299,86.3549,86.5049,350481.0
2022-09-15 15:00:00,92.28,92.38,91.8,91.97,574707.0,86.5049,86.5987,86.055,86.2143,574707.0
2022-09-15 15:30:00,91.97,92.41,91.93,92.22,1671875.0,86.2143,86.6268,86.1768,86.4487,1671875.0
2022-09-16 09:30:00,91.47,91.69,90.73,91.25,2360288.0,85.7456,85.9518,85.0519,85.5394,2360288.0
2022-09-16 10:00:00,91.28,91.9,91.18,91.6,591965.0,85.5675,86.1487,85.4738,85.8675,591965.0
2022-09-16 10:30:00,91.6,92.1,91.29,91.38,396976.0,85.8675,86.3362,85.5769,85.6612,396976.0
2022-09-16 11:00:00,91.39,91.77,91.3,91.31,279683.0,85.6706,86.0268,85.5862,85.5956,279683.0
2022-09-16 11:30:00,91.3,91.55,91.19,91.5,327456.0,85.5862,85.8206,85.4831,85.7737,327456.0
2022-09-16 12:00:00,91.49,91.51,90.99,91.02,379874.0,85.7644,85.7831,85.2956,85.3238,379874.0
2022-09-16 12:30:00,91.01,91.56,91.0,91.49,287872.0,85.3144,85.83,85.305,85.7644,287872.0
2022-09-16 13:00:00,91.49,91.6,91.12,91.27,266065.0,85.7644,85.8675,85.4175,85.5581,266065.0
2022-09-16 13:30:00,91.26,91.47,91.08,91.08,220965.0,85.5487,85.7456,85.38,85.38,220965.0
2022-09-16 14:00:00,91.08,91.14,90.65,91.04,372495.0,85.38,85.4363,84.9769,85.3425,372495.0
2022-09-16 14:30:00,91.04,91.11,90.65,90.85,344316.0,85.3425,85.4081,84.9769,85.1644,344316.0
2022-09-16 15:00:00,90.84,91.55,90.81,91.28,362224.0,85.155,85.8206,85.1269,85.5675,362224.0
2022-09-16 15:30:00,91.28,91.57,91.1,91.31,850044.0,85.5675,85.8393,85.3988,85.5956,850044.0
2022-09-19 09:30:00,90.89,92.05,90.83,91.75,660728.0,85.2019,86.2893,85.1457,86.0081,660728.0
2022-09-19 10:00:00,91.76,92.26,91.62,92.13,376915.0,86.0175,86.4862,85.8862,86.3643,376915.0
2022-09-19 10:30:00,92.13,92.55,91.9,92.12,323309.0,86.3643,86.758,86.1487,86.3549,323309.0
2022-09-19 11:00:00,92.11,92.2,91.63,91.65,343879.0,86.3456,86.4299,85.8956,85.9143,343879.0
2022-09-19 11:30:00,91.64,91.65,91.25,91.28,284508.0,85.905,85.9143,85.5394,85.5675,284508.0
2022-09-19 12:00:00,91.3,91.43,91.15,91.24,160976.0,85.5862,85.7081,85.4456,85.53,160976.0
2022-09-19 12:30:00,91.2,91.67,91.19,91.61,149790.0,85.4925,85.9331,85.4831,85.8768,149790.0
2022-09-19 13:00:00,91.63,91.66,91.39,91.58,120710.0,85.8956,85.9237,85.6706,85.8487,120710.0
2022-09-19 13:30:00,91.6,91.6,91.3,91.45,164470.0,85.8675,85.8675,85.5862,85.7269,164470.0
2022-09-19 14:00:00,91.46,91.49,91.19,91.37,177420.0,85.7362,85.7644,85.4831,85.6519,177420.0
2022-09-19 14:30:00,91.38,91.49,91.3,91.48,263342.0,85.6612,85.7644,85.5862,85.755,263342.0
2022-09-19 15:00:00,91.48,92.53,91.47,92.32,817343.0,85.755,86.7393,85.7456,86.5424,817343.0
2022-09-19 15:30:00,92.32,92.41,91.99,92.16,626757.0,86.5424,86.6268,86.2331,86.3924,626757.0
2022-09-20 09:30:00,91.66,92.0,91.45,91.9,595595.0,85.9237,86.2424,85.7269,86.1487,595595.0
2022-09-20 10:00:00,91.89,92.02,91.3,91.38,265298.0,86.1393,86.2612,85.5862,85.6612,265298.0
2022-09-20 10:30:00,91.34,91.43,91.09,91.36,180937.0,85.6237,85.7081,85.3894,85.6425,180937.0
2022-09-20 11:00:00,91.34,91.5,91.08,91.27,187313.0,85.6237,85.7737,85.38,85.5581,187313.0
2022-09-20 11:30:00,91.28,91.48,91.18,91.45,115720.0,85.5675,85.755,85.4738,85.7269,115720.0
2022-09-20 12:00:00,91.46,91.65,91.09,91.14,202083.0,85.7362,85.9143,85.3894,85.4363,202083.0
2022-09-20 12:30:00,91.16,91.16,90.81,90.89,160454.0,85.455,85.455,85.1269,85.2019,160454.0
2022-09-20 13:00:00,90.89,90.89,90.41,90.41,167478.0,85.2019,85.2019,84.7519,84.7519,167478.0
2022-09-20 13:30:00,90.41,90.45,90.1,90.11,280624.0,84.7519,84.7894,84.4613,84.4707,280624.0
2022-09-20 14:00:00,90.11,90.4,90.09,90.34,237414.0,84.4707,84.7426,84.452,84.6863,237414.0
2022-09-20 14:30:00,90.31,90.6,90.17,90.5,203462.0,84.6582,84.9301,84.527,84.8363,203462.0
2022-09-20 15:00:00,90.5,90.81,90.36,90.71,357925.0,84.8363,85.1269,84.7051,85.0332,357925.0
2022-09-20 15:30:00,90.72,91.11,90.61,90.79,1655613.0,85.0425,85.4081,84.9394,85.1082,1655613.0
2022-09-21 09:30:00,91.31,91.52,90.74,90.96,861108.0,85.5956,85.7925,85.0613,85.2675,861108.0
2022-09-21 10:00:00,90.95,91.1,90.55,90.8,321071.0,85.2581,85.3988,84.8832,85.1175,321071.0
2022-09-21 10:30:00,90.81,90.92,90.54,90.9,276262.0,85.1269,85.23,84.8738,85.2113,276262.0
2022-09-21 11:00:00,90.9,90.96,90.65,90.78,252003.0,85.2113,85.2675,84.9769,85.0988,252003.0
2022-09-21 11:30:00,90.78,90.88,90.69,90.8,366416.0,85.0988,85.1925,85.0144,85.1175,366416.0
2022-09-21 12:00:00,90.79,90.79,90.56,90.73,224816.0,85.1082,85.1082,84.8926,85.0519,224816.0
2022-09-21 12:30:00,90.73,90.98,90.6,90.6,293862.0,85.0519,85.2863,84.9301,84.9301,293862.0
2022-09-21 13:00:00,90.6,90.61,90.18,90.34,285667.0,84.9301,84.9394,84.5363,84.6863,285667.0
2022-09-21 13:30:00,90.34,90.84,90.32,90.79,254084.0,84.6863,85.155,84.6676,85.1082,254084.0
2022-09-21 14:00:00,90.81,90.81,89.11,89.64,463648.0,85.1269,85.1269,83.5333,84.0301,463648.0
2022-09-21 14:30:00,89.65,91.31,89.42,90.86,723083.0,84.0395,85.5956,83.8239,85.1738,723083.0
2022-09-21 15:00:00,90.87,91.02,89.51,89.51,482903.0,85.1832,85.3238,83.9083,83.9083,482903.0
2022-09-21 15:30:00,89.51,89.62,88.57,88.58,1212408.0,83.9083,84.0114,83.0271,83.0365,1212408.0
2022-09-22 09:30:00,88.0,88.02,85.53,85.56,974985.0,82.4928,82.5115,80.1773,80.2055,974985.0
2022-09-22 10:00:00,85.56,85.67,85.15,85.18,924411.0,80.2055,80.3086,79.8211,79.8492,924411.0
2022-09-22 10:30:00,85.17,85.26,84.66,84.81,637501.0,79.8399,79.9242,79.3618,79.5024,637501.0
2022-09-22 11:00:00,84.8,85.22,84.79,85.2,471942.0,79.493,79.8867,79.4837,79.868,471942.0
2022-09-22 11:30:00,85.2,85.35,84.97,85.1,639824.0,79.868,80.0086,79.6524,79.7743,639824.0
2022-09-22 12:00:00,85.1,85.55,85.08,85.39,333411.0,79.7743,80.1961,79.7555,80.0461,333411.0
2022-09-22 12:30:00,85.39,85.58,84.99,85.0,605928.0,80.0461,80.2242,79.6711,79.6805,605928.0
2022-09-22 13:00:00,85.0,85.02,84.58,84.93,302423.0,79.6805,79.6993,79.2868,79.6149,302423.0
2022-09-22 13:30:00,84.92,85.04,84.68,85.0,410715.0,79.6055,79.718,79.3805,79.6805,410715.0
2022-09-22 14:00:00,84.99,85.1,84.38,84.57,281086.0,79.6711,79.7743,79.0993,79.2774,281086.0
2022-09-22 14:30:00,84.55,84.99,84.45,84.94,275679.0,79.2587,79.6711,79.1649,79.6243,275679.0
2022-09-22 15:00:00,84.94,85.39,84.94,85.13,400446.0,79.6243,80.0461,79.6243,79.8024,400446.0
2022-09-22 15:30:00,85.13,85.47,84.68,84.7,1022653.0,79.8024,80.1211,79.3805,79.3993,1022653.0
2022-09-23 09:30:00,83.9,84.23,83.71,83.88,533378.0,78.6494,78.9587,78.4712,78.6306,533378.0
2022-09-23 10:00:00,83.88,84.3,83.79,84.25,336267.0,78.6306,79.0243,78.5462,78.9775,336267.0
2022-09-23 10:30:00,84.25,84.25,83.64,83.8,243608.0,78.9775,78.9775,78.4056,78.5556,243608.0
2022-09-23 11:00:00,83.8,84.44,83.72,84.13,407488.0,78.5556,79.1556,78.4806,78.865,407488.0
2022-09-23 11:30:00,84.13,84.41,83.76,83.89,379072.0,78.865,79.1274,78.5181,78.64,379072.0
2022-09-23 12:00:00,83.88,83.98,83.22,83.36,501447.0,78.6306,78.7243,78.0119,78.1431,501447.0
2022-09-23 12:30:00,83.35,83.82,83.3,83.74,199952.0,78.1338,78.5744,78.0869,78.4994,199952.0
2022-09-23 13:00:00,83.73,83.89,83.63,83.65,283548.0,78.49,78.64,78.3963,78.415,283548.0
2022-09-23 13:30:00,83.65,83.91,83.65,83.79,213318.0,78.415,78.6587,78.415,78.5462,213318.0
2022-09-23 14:00:00,83.79,83.8,83.29,83.56,281556.0,78.5462,78.5556,78.0775,78.3306,281556.0
2022-09-23 14:30:00,83.56,83.59,83.22,83.24,240915.0,78.3306,78.3588,78.0119,78.0307,240915.0
2022-09-23 15:00:00,83.23,84.01,83.23,83.98,375099.0,78.0213,78.7525,78.0213,78.7243,375099.0
2022-09-23 15:30:00,83.99,84.42,83.92,84.17,877418.0,78.7337,79.1368,78.6681,78.9025,877418.0
2022-09-26 09:30:00,84.31,85.84,84.31,85.8,677596.0,79.0337,80.4679,79.0337,80.4304,677596.0
2022-09-26 10:00:00,85.8,86.03,85.2,85.39,404321.0,80.4304,80.6461,79.868,80.0461,404321.0
2022-09-26 10:30:00,85.4,85.53,85.06,85.33,277369.0,80.0555,80.1773,79.7368,79.9899,277369.0
2022-09-26 11:00:00,85.33,85.56,84.85,84.93,292210.0,79.9899,80.2055,79.5399,79.6149,292210.0
2022-09-26 11:30:00,84.93,85.2,84.82,85.1,265878.0,79.6149,79.868,79.5118,79.7743,265878.0
2022-09-26 12:00:00,85.09,85.09,84.61,84.67,245804.0,79.7649,79.7649,79.3149,79.3712,245804.0
2022-09-26 12:30:00,84.66,85.05,84.31,85.02,267654.0,79.3618,79.7274,79.0337,79.6993,267654.0
2022-09-26 13:00:00,85.03,85.05,84.28,84.35,288830.0,79.7086,79.7274,79.0056,79.0712,288830.0
2022-09-26 13:30:00,84.34,84.81,84.33,84.57,393709.0,79.0618,79.5024,79.0524,79.2774,393709.0
2022-09-26 14:00:00,84.56,85.12,84.56,84.77,265282.0,79.268,79.793,79.268,79.4649,265282.0
2022-09-26 14:30:00,84.76,85.44,84.76,85.34,361517.0,79.4555,80.093,79.4555,79.9992,361517.0
2022-09-26 15:00:00,85.35,85.58,85.17,85.3,412367.0,80.0086,80.2242,79.8399,79.9617,412367.0
2022-09-26 15:30:00,85.29,85.29,84.73,84.78,824027.0,79.9524,79.9524,79.4274,79.4743,824027.0
2022-09-27 09:30:00,85.97,86.5,85.71,86.04,705262.0,80.5898,81.0866,80.3461,80.6554,705262.0
2022-09-27 10:00:00,86.05,86.12,85.51,85.7,332030.0,80.6648,80.7304,80.1586,80.3367,332030.0
2022-09-27 10:30:00,85.72,86.04,85.37,85.37,386190.0,80.3555,80.6554,80.0274,80.0274,386190.0
2022-09-27 11:00:00,85.35,85.75,84.92,85.0,465968.0,80.0086,80.3836,79.6055,79.6805,465968.0
2022-09-27 11:30:00,84.98,85.21,84.41,84.44,344850.0,79.6618,79.8774,79.1274,79.1556,344850.0
2022-09-27 12:00:00,84.43,84.47,83.5,83.7,486431.0,79.1462,79.1837,78.2744,78.4619,486431.0
2022-09-27 12:30:00,83.7,83.96,83.5,83.82,322624.0,78.4619,78.7056,78.2744,78.5744,322624.0
2022-09-27 13:00:00,83.78,83.79,83.31,83.37,345143.0,78.5369,78.5462,78.0963,78.1525,345143.0
2022-09-27 13:30:00,83.36,83.54,83.17,83.49,269503.0,78.1431,78.3119,77.965,78.265,269503.0
2022-09-27 14:00:00,83.5,83.85,83.39,83.7,412600.0,78.2744,78.6025,78.1713,78.4619,412600.0
2022-09-27 14:30:00,83.7,84.31,83.6,84.26,436246.0,78.4619,79.0337,78.3681,78.9868,436246.0
2022-09-27 15:00:00,84.25,84.3,83.97,84.16,444140.0,78.9775,79.0243,78.715,78.8931,444140.0
2022-09-27 15:30:00,84.16,84.48,83.9,84.3,1058514.0,78.8931,79.1931,78.6494,79.0243,1058514.0
2022-09-28 09:30:00,84.68,84.88,84.25,84.81,368654.0,79.3805,79.568,78.9775,79.5024,368654.0
2022-09-28 10:00:00,84.8,85.36,84.55,85.33,318766.0,79.493,80.018,79.2587,79.9899,318766.0
2022-09-28 10:30:00,85.31,86.09,85.26,85.78,420492.0,79.9711,80.7023,79.9242,80.4117,420492.0
2022-09-28 11:00:00,85.76,86.39,85.69,86.11,317014.0,80.393,80.9835,80.3273,80.721,317014.0
2022-09-28 11:30:00,86.11,86.51,85.83,86.48,371066.0,80.721,81.096,80.4586,81.0679,371066.0
2022-09-28 12:00:00,86.5,86.55,86.14,86.27,259357.0,81.0866,81.1335,80.7492,80.871,259357.0
2022-09-28 12:30:00,86.27,86.87,86.18,86.84,231846.0,80.871,81.4335,80.7867,81.4054,231846.0
2022-09-28 13:00:00,86.88,87.38,86.8,87.19,509313.0,81.4429,81.9116,81.3679,81.7335,509313.0
2022-09-28 13:30:00,87.2,87.22,86.81,86.93,284278.0,81.7428,81.7616,81.3772,81.4897,284278.0
2022-09-28 14:00:00,86.94,87.06,86.67,86.81,220930.0,81.4991,81.6116,81.246,81.3772,220930.0
2022-09-28 14:30:00,86.81,87.05,86.79,86.85,194484.0,81.3772,81.6022,81.3585,81.4147,194484.0
2022-09-28 15:00:00,86.84,87.31,86.81,87.1,302768.0,81.4054,81.8459,81.3772,81.6491,302768.0
2022-09-28 15:30:00,87.11,87.48,87.1,87.11,996110.0,81.6585,82.0053,81.6491,81.6585,996110.0
2022-09-29 09:30:00,86.74,87.34,86.52,86.79,669826.0,81.3116,81.8741,81.1054,81.3585,669826.0
2022-09-29 10:00:00,86.78,86.92,86.25,86.33,391188.0,81.3491,81.4804,80.8523,80.9273,391188.0
2022-09-29 10:30:00,86.32,86.64,85.95,86.52,326840.0,80.9179,81.2179,80.5711,81.1054,326840.0
2022-09-29 11:00:00,86.53,86.93,86.48,86.7,245693.0,81.1148,81.4897,81.0679,81.2741,245693.0
2022-09-29 11:30:00,86.7,87.26,86.61,87.17,219417.0,81.2741,81.7991,81.1898,81.7147,219417.0
2022-09-29 12:00:00,87.16,87.25,86.47,86.64,177365.0,81.7053,81.7897,81.0585,81.2179,177365.0
2022-09-29 12:30:00,86.63,86.81,86.31,86.33,229567.0,81.2085,81.3772,80.9085,80.9273,229567.0
2022-09-29 13:00:00,86.31,86.31,85.91,85.98,221445.0,80.9085,80.9085,80.5336,80.5992,221445.0
2022-09-29 13:30:00,85.97,86.12,85.61,85.63,202935.0,80.5898,80.7304,80.2523,80.2711,202935.0
2022-09-29 14:00:00,85.64,86.13,85.62,86.07,295666.0,80.2805,80.7398,80.2617,80.6836,295666.0
2022-09-29 14:30:00,86.08,86.31,85.87,85.9,241198.0,80.6929,80.9085,80.4961,80.5242,241198.0
2022-09-29 15:00:00,85.9,86.36,85.9,86.2,297774.0,80.5242,80.9554,80.5242,80.8054,297774.0
2022-09-29 15:30:00,86.21,86.71,86.18,86.59,889796.0,80.8148,81.2835,80.7867,81.171,889796.0
2022-09-30 09:30:00,86.65,86.65,85.18,86.0,466568.0,81.2273,81.2273,79.8492,80.6179,466568.0
2022-09-30 10:00:00,86.03,86.07,85.55,85.94,327531.0,80.6461,80.6836,80.1961,80.5617,327531.0
2022-09-30 10:30:00,85.96,86.52,85.93,86.5,216677.0,80.5804,81.1054,80.5523,81.0866,216677.0
2022-09-30 11:00:00,86.52,86.7,86.05,86.06,304706.0,81.1054,81.2741,80.6648,80.6742,304706.0
2022-09-30 11:30:00,86.06,86.32,85.49,85.56,226699.0,80.6742,80.9179,80.1398,80.2055,226699.0
2022-09-30 12:00:00,85.55,85.7,85.42,85.56,320996.0,80.1961,80.3367,80.0742,80.2055,320996.0
2022-09-30 12:30:00,85.56,85.79,85.52,85.64,169506.0,80.2055,80.4211,80.168,80.2805,169506.0
2022-09-30 13:00:00,85.64,85.68,85.4,85.63,231915.0,80.2805,80.318,80.0555,80.2711,231915.0
2022-09-30 13:30:00,85.63,85.69,85.05,85.09,253440.0,80.2711,80.3273,79.7274,79.7649,253440.0
2022-09-30 14:00:00,85.1,85.39,85.03,85.24,180073.0,79.7743,80.0461,79.7086,79.9055,180073.0
2022-09-30 14:30:00,85.25,85.33,84.67,84.75,512682.0,79.9149,79.9899,79.3712,79.4462,512682.0
2022-09-30 15:00:00,84.75,85.13,84.63,84.9,309103.0,79.4462,79.8024,79.3337,79.5868,309103.0
2022-09-30 15:30:00,84.91,85.05,84.15,84.26,1144447.0,79.5961,79.7274,78.8837,78.9868,1144447.0
2022-10-03 09:30:00,84.75,85.42,83.8,83.95,430126.0,79.4462,80.0742,78.5556,78.6962,430126.0
2022-10-03 10:00:00,83.96,85.11,83.96,84.97,255702.0,78.7056,79.7836,78.7056,79.6524,255702.0
2022-10-03 10:30:00,84.99,85.28,84.75,84.77,365318.0,79.6711,79.943,79.4462,79.4649,365318.0
2022-10-03 11:00:00,84.76,85.22,84.72,85.18,191372.0,79.4555,79.8867,79.418,79.8492,191372.0
2022-10-03 11:30:00,85.19,85.33,84.78,84.89,178668.0,79.8586,79.9899,79.4743,79.5774,178668.0
2022-10-03 12:00:00,84.88,85.35,84.88,85.12,201101.0,79.568,80.0086,79.568,79.793,201101.0
2022-10-03 12:30:00,85.12,85.27,85.03,85.25,128483.0,79.793,79.9336,79.7086,79.9149,128483.0
2022-10-03 13:00:00,85.25,85.68,85.21,85.62,231490.0,79.9149,80.318,79.8774,80.2617,231490.0
2022-10-03 13:30:00,85.64,85.81,85.59,85.63,216933.0,80.2805,80.4398,80.2336,80.2711,216933.0
2022-10-03 14:00:00,85.64,86.14,85.62,86.1,247911.0,80.2805,80.7492,80.2617,80.7117,247911.0
2022-10-03 14:30:00,86.09,86.21,86.0,86.03,236398.0,80.7023,80.8148,80.6179,80.6461,236398.0
2022-10-03 15:00:00,86.02,86.22,85.93,86.14,253311.0,80.6367,80.8242,80.5523,80.7492,253311.0
2022-10-03 15:30:00,86.14,86.21,85.5,85.65,1004369.0,80.7492,80.8148,80.1492,80.2898,1004369.0
2022-10-04 09:30:00,87.09,88.3,86.86,88.28,633094.0,81.6397,82.774,81.4241,82.7552,633094.0
2022-10-04 10:00:00,88.3,88.73,88.12,88.48,272296.0,82.774,83.1771,82.6053,82.9427,272296.0
2022-10-04 10:30:00,88.46,88.95,88.46,88.79,318559.0,82.924,83.3833,82.924,83.2333,318559.0
2022-10-04 11:00:00,88.8,88.82,88.42,88.62,215414.0,83.2427,83.2614,82.8865,83.074,215414.0
2022-10-04 11:30:00,88.62,88.72,88.34,88.54,214462.0,83.074,83.1677,82.8115,82.999,214462.0
2022-10-04 12:00:00,88.56,88.57,88.28,88.54,173235.0,83.0177,83.0271,82.7552,82.999,173235.0
2022-10-04 12:30:00,88.5,88.56,88.06,88.21,127955.0,82.9615,83.0177,82.549,82.6896,127955.0
2022-10-04 13:00:00,88.2,88.28,87.67,88.06,196592.0,82.6803,82.7552,82.1834,82.549,196592.0
2022-10-04 13:30:00,88.06,88.48,88.01,88.34,141531.0,82.549,82.9427,82.5021,82.8115,141531.0
2022-10-04 14:00:00,88.35,88.51,88.18,88.18,172752.0,82.8209,82.9708,82.6615,82.6615,172752.0
2022-10-04 14:30:00,88.18,88.61,88.16,88.5,220702.0,82.6615,83.0646,82.6428,82.9615,220702.0
2022-10-04 15:00:00,88.48,88.51,88.02,88.2,175994.0,82.9427,82.9708,82.5115,82.6803,175994.0
2022-10-04 15:30:00,88.19,88.54,88.12,88.52,728811.0,82.6709,82.999,82.6053,82.9802,728811.0
2022-10-05 09:30:00,87.79,88.9,87.55,88.5,704060.0,82.2959,83.3364,82.0709,82.9615,704060.0
2022-10-05 10:00:00,88.49,88.49,87.9,88.17,454541.0,82.9521,82.9521,82.399,82.6521,454541.0
2022-10-05 10:30:00,88.17,88.34,87.94,88.07,295261.0,82.6521,82.8115,82.4365,82.5584,295261.0
2022-10-05 11:00:00,88.07,88.6,88.04,88.48,266178.0,82.5584,83.0552,82.5303,82.9427,266178.0
2022-10-05 11:30:00,88.47,88.51,88.24,88.36,269880.0,82.9334,82.9708,82.7177,82.8302,269880.0
2022-10-05 12:00:00,88.37,89.0,88.19,88.89,346551.0,82.8396,83.4302,82.6709,83.3271,346551.0
2022-10-05 12:30:00,88.87,89.31,88.76,89.14,237890.0,83.3083,83.7208,83.2052,83.5614,237890.0
2022-10-05 13:00:00,89.13,89.86,89.05,89.75,479929.0,83.552,84.2364,83.4771,84.1332,479929.0
2022-10-05 13:30:00,89.75,89.77,89.41,89.6,253081.0,84.1332,84.152,83.8145,83.9926,253081.0
2022-10-05 14:00:00,89.59,90.08,89.58,90.04,386891.0,83.9833,84.4426,83.9739,84.4051,386891.0
2022-10-05 14:30:00,90.04,90.21,89.89,90.18,285121.0,84.4051,84.5645,84.2645,84.5363,285121.0
2022-10-05 15:00:00,90.2,90.64,90.2,90.36,357621.0,84.5551,84.9675,84.5551,84.7051,357621.0
2022-10-05 15:30:00,90.37,90.44,89.94,90.15,1126898.0,84.7144,84.7801,84.3114,84.5082,1126898.0
2022-10-06 09:30:00,90.12,90.9,90.12,90.43,476708.0,84.4801,85.2113,84.4801,84.7707,476708.0
2022-10-06 10:00:00,90.42,90.44,89.86,89.87,404204.0,84.7613,84.7801,84.2364,84.2457,404204.0
2022-10-06 10:30:00,89.86,90.68,89.72,90.62,305566.0,84.2364,85.005,84.1051,84.9488,305566.0
2022-10-06 11:00:00,90.68,90.83,90.24,90.82,275744.0,85.005,85.1457,84.5926,85.1363,275744.0
2022-10-06 11:30:00,90.84,90.85,90.22,90.27,342546.0,85.155,85.1644,84.5738,84.6207,342546.0
2022-10-06 12:00:00,90.25,90.34,89.77,90.33,378940.0,84.602,84.6863,84.152,84.677,378940.0
2022-10-06 12:30:00,90.32,90.41,90.01,90.28,223225.0,84.6676,84.7519,84.377,84.6301,223225.0
2022-10-06 13:00:00,90.29,90.46,90.12,90.31,231466.0,84.6395,84.7988,84.4801,84.6582,231466.0
2022-10-06 13:30:00,90.32,90.43,90.13,90.35,148890.0,84.6676,84.7707,84.4895,84.6957,148890.0
2022-10-06 14:00:00,90.37,90.37,89.96,90.02,413047.0,84.7144,84.7144,84.3301,84.3864,413047.0
2022-10-06 14:30:00,90.02,90.11,89.44,89.58,255699.0,84.3864,84.4707,83.8426,83.9739,255699.0
2022-10-06 15:00:00,89.59,89.71,89.33,89.68,281040.0,83.9833,84.0958,83.7395,84.0676,281040.0
2022-10-06 15:30:00,89.71,89.74,89.26,89.34,714107.0,84.0958,84.1239,83.6739,83.7489,714107.0
2022-10-07 09:30:00,88.54,88.9,87.84,88.05,446562.0,82.999,83.3364,82.3428,82.5396,446562.0
2022-10-07 10:00:00,88.02,88.54,87.98,88.38,398045.0,82.5115,82.999,82.474,82.849,398045.0
2022-10-07 10:30:00,88.39,88.44,87.9,87.94,291585.0,82.8584,82.9052,82.399,82.4365,291585.0
2022-10-07 11:00:00,87.95,88.03,87.21,87.32,259692.0,82.4459,82.5209,81.7522,81.8553,259692.0
2022-10-07 11:30:00,87.34,87.36,86.78,87.01,296277.0,81.8741,81.8928,81.3491,81.5647,296277.0
2022-10-07 12:00:00,87.02,87.14,86.6,86.62,209548.0,81.5741,81.6866,81.1804,81.1991,209548.0
2022-10-07 12:30:00,86.62,86.65,86.3,86.64,207380.0,81.1991,81.2273,80.8992,81.2179,207380.0
2022-10-07 13:00:00,86.63,86.79,86.46,86.73,127794.0,81.2085,81.3585,81.0491,81.3022,127794.0
2022-10-07 13:30:00,86.72,87.03,86.62,86.8,288583.0,81.2929,81.5835,81.1991,81.3679,288583.0
2022-10-07 14:00:00,86.8,86.94,86.61,86.64,165787.0,81.3679,81.4991,81.1898,81.2179,165787.0
2022-10-07 14:30:00,86.62,86.74,86.48,86.57,168915.0,81.1991,81.3116,81.0679,81.1523,168915.0
2022-10-07 15:00:00,86.59,86.95,86.58,86.68,246078.0,81.171,81.5085,81.1616,81.2554,246078.0
2022-10-07 15:30:00,86.68,87.11,86.43,87.04,904603.0,81.2554,81.6585,81.021,81.5928,904603.0
2022-10-10 09:30:00,87.06,87.38,86.71,87.04,346072.0,81.6116,81.9116,81.2835,81.5928,346072.0
2022-10-10 10:00:00,87.02,87.51,86.85,87.36,263060.0,81.5741,82.0334,81.4147,81.8928,263060.0
2022-10-10 10:30:00,87.35,87.49,86.63,86.73,274346.0,81.8834,82.0147,81.2085,81.3022,274346.0
2022-10-10 11:00:00,86.71,86.96,86.41,86.77,190061.0,81.2835,81.5179,81.0023,81.3397,190061.0
2022-10-10 11:30:00,86.78,87.07,86.6,86.84,178631.0,81.3491,81.621,81.1804,81.4054,178631.0
2022-10-10 12:00:00,86.84,86.97,86.49,86.56,209630.0,81.4054,81.5272,81.0773,81.1429,209630.0
2022-10-10 12:30:00,86.53,86.7,86.31,86.32,172197.0,81.1148,81.2741,80.9085,80.9179,172197.0
2022-10-10 13:00:00,86.31,86.53,86.13,86.42,202344.0,80.9085,81.1148,80.7398,81.0116,202344.0
2022-10-10 13:30:00,86.41,87.23,86.39,87.05,254191.0,81.0023,81.771,80.9835,81.6022,254191.0
2022-10-10 14:00:00,87.05,87.23,86.97,87.21,271661.0,81.6022,81.771,81.5272,81.7522,271661.0
2022-10-10 14:30:00,87.21,87.5,87.09,87.17,237587.0,81.7522,82.0241,81.6397,81.7147,237587.0
2022-10-10 15:00:00,87.18,87.57,87.15,87.26,219195.0,81.7241,82.0897,81.696,81.7991,219195.0
2022-10-10 15:30:00,87.26,87.39,87.04,87.06,690533.0,81.7991,81.9209,81.5928,81.6116,690533.0
2022-10-11 09:30:00,86.85,87.1,86.04,86.2,622648.0,81.4147,81.6491,80.6554,80.8054,622648.0
2022-10-11 10:00:00,86.2,86.56,85.84,85.84,332575.0,80.8054,81.1429,80.4679,80.4679,332575.0
2022-10-11 10:30:00,85.85,86.36,85.65,86.06,296749.0,80.4773,80.9554,80.2898,80.6742,296749.0
2022-10-11 11:00:00,86.06,86.75,86.04,86.59,230094.0,80.6742,81.321,80.6554,81.171,230094.0
2022-10-11 11:30:00,86.61,87.2,86.52,86.88,243402.0,81.1898,81.7428,81.1054,81.4429,243402.0
2022-10-11 12:00:00,86.89,87.16,86.52,86.92,172510.0,81.4522,81.7053,81.1054,81.4804,172510.0
2022-10-11 12:30:00,86.93,87.16,86.77,86.8,135318.0,81.4897,81.7053,81.3397,81.3679,135318.0
2022-10-11 13:00:00,86.81,86.92,86.6,86.64,217518.0,81.3772,81.4804,81.1804,81.2179,217518.0
2022-10-11 13:30:00,86.64,86.76,86.48,86.72,168539.0,81.2179,81.3304,81.0679,81.2929,168539.0
2022-10-11 14:00:00,86.72,87.02,86.63,87.01,222550.0,81.2929,81.5741,81.2085,81.5647,222550.0
2022-10-11 14:30:00,86.99,87.1,85.97,86.03,176867.0,81.546,81.6491,80.5898,80.6461,176867.0
2022-10-11 15:00:00,86.01,86.12,85.64,85.92,271106.0,80.6273,80.7304,80.2805,80.5429,271106.0
2022-10-11 15:30:00,85.94,86.34,85.84,86.21,577311.0,80.5617,80.9367,80.4679,80.8148,577311.0
2022-10-12 09:30:00,86.94,87.55,86.41,87.18,407655.0,81.4991,82.0709,81.0023,81.7241,407655.0
2022-10-12 10:00:00,87.19,87.42,86.8,87.26,304575.0,81.7335,81.9491,81.3679,81.7991,304575.0
2022-10-12 10:30:00,87.26,87.52,86.85,87.15,299418.0,81.7991,82.0428,81.4147,81.696,299418.0
2022-10-12 11:00:00,87.15,87.77,87.13,87.64,225388.0,81.696,82.2772,81.6772,82.1553,225388.0
2022-10-12 11:30:00,87.67,87.91,87.46,87.91,244913.0,82.1834,82.4084,81.9866,82.4084,244913.0
2022-10-12 12:00:00,87.89,88.06,87.57,87.59,200534.0,82.3897,82.549,82.0897,82.1084,200534.0
2022-10-12 12:30:00,87.59,87.83,87.4,87.79,169574.0,82.1084,82.3334,81.9303,82.2959,169574.0
2022-10-12 13:00:00,87.81,87.86,87.45,87.59,154529.0,82.3147,82.3615,81.9772,82.1084,154529.0
2022-10-12 13:30:00,87.59,87.59,87.27,87.43,222255.0,82.1084,82.1084,81.8085,81.9584,222255.0
2022-10-12 14:00:00,87.45,87.69,87.2,87.67,286725.0,81.9772,82.2022,81.7428,82.1834,286725.0
2022-10-12 14:30:00,87.67,87.75,87.15,87.21,161933.0,82.1834,82.2584,81.696,81.7522,161933.0
2022-10-12 15:00:00,87.21,87.27,87.05,87.14,180762.0,81.7522,81.8085,81.6022,81.6866,180762.0
2022-10-12 15:30:00,87.14,87.34,86.84,86.87,678776.0,81.6866,81.8741,81.4054,81.4335,678776.0
2022-10-13 09:30:00,85.08,85.96,84.71,85.6,527563.0,79.7555,80.5804,79.4087,80.243,527563.0
2022-10-13 10:00:00,85.62,86.14,85.41,85.6,267641.0,80.2617,80.7492,80.0649,80.243,267641.0
2022-10-13 10:30:00,85.59,86.21,85.51,86.01,250729.0,80.2336,80.8148,80.1586,80.6273,250729.0
2022-10-13 11:00:00,86.0,88.04,85.92,87.44,471902.0,80.6179,82.5303,80.5429,81.9678,471902.0
2022-10-13 11:30:00,87.45,88.5,87.29,88.3,431683.0,81.9772,82.9615,81.8272,82.774,431683.0
2022-10-13 12:00:00,88.37,88.72,88.04,88.18,286496.0,82.8396,83.1677,82.5303,82.6615,286496.0
2022-10-13 12:30:00,88.19,88.8,88.1,88.76,249222.0,82.6709,83.2427,82.5865,83.2052,249222.0
2022-10-13 13:00:00,88.77,89.63,88.74,89.49,278701.0,83.2146,84.0208,83.1865,83.8895,278701.0
2022-10-13 13:30:00,89.5,89.8,89.25,89.5,300116.0,83.8989,84.1801,83.6645,83.8989,300116.0
2022-10-13 14:00:00,89.49,89.55,89.07,89.11,260873.0,83.8895,83.9458,83.4958,83.5333,260873.0
2022-10-13 14:30:00,89.12,89.88,89.12,89.77,222540.0,83.5427,84.2551,83.5427,84.152,222540.0
2022-10-13 15:00:00,89.77,89.97,89.43,89.49,315649.0,84.152,84.3395,83.8333,83.8895,315649.0
2022-10-13 15:30:00,89.47,89.71,89.3,89.38,979757.0,83.8708,84.0958,83.7114,83.7864,979757.0
2022-10-14 09:30:00,89.87,90.7,89.05,89.08,475458.0,84.2457,85.0238,83.4771,83.5052,475458.0
2022-10-14 10:00:00,89.04,89.05,87.66,88.06,334469.0,83.4677,83.4771,82.174,82.549,334469.0
2022-10-14 10:30:00,88.04,88.29,87.57,87.98,210463.0,82.5303,82.7646,82.0897,82.474,210463.0
2022-10-14 11:00:00,87.99,88.34,87.33,87.83,245661.0,82.4834,82.8115,81.8647,82.3334,245661.0
2022-10-14 11:30:00,87.82,87.82,87.01,87.12,249843.0,82.324,82.324,81.5647,81.6678,249843.0
2022-10-14 12:00:00,87.11,87.46,86.84,87.12,174382.0,81.6585,81.9866,81.4054,81.6678,174382.0
2022-10-14 12:30:00,87.12,87.37,86.88,86.93,171882.0,81.6678,81.9022,81.4429,81.4897,171882.0
2022-10-14 13:00:00,86.93,87.14,86.77,87.01,130640.0,81.4897,81.6866,81.3397,81.5647,130640.0
2022-10-14 13:30:00,87.01,87.28,87.01,87.14,156282.0,81.5647,81.8178,81.5647,81.6866,156282.0
2022-10-14 14:00:00,87.14,87.15,86.46,86.56,179167.0,81.6866,81.696,81.0491,81.1429,179167.0
2022-10-14 14:30:00,86.55,86.66,86.4,86.61,180937.0,81.1335,81.2366,80.9929,81.1898,180937.0
2022-10-14 15:00:00,86.62,86.85,86.43,86.82,228881.0,81.1991,81.4147,81.021,81.3866,228881.0
2022-10-14 15:30:00,86.81,86.92,86.24,86.39,1012120.0,81.3772,81.4804,80.8429,80.9835,1012120.0
2022-10-17 09:30:00,87.77,88.63,87.77,88.25,401605.0,82.2772,83.0833,82.2772,82.7271,401605.0
2022-10-17 10:00:00,88.29,88.66,88.18,88.32,241408.0,82.7646,83.1115,82.6615,82.7927,241408.0
2022-10-17 10:30:00,88.31,88.64,88.06,88.29,323967.0,82.7834,83.0927,82.549,82.7646,323967.0
2022-10-17 11:00:00,88.28,88.41,87.84,88.4,249133.0,82.7552,82.8771,82.3428,82.8677,249133.0
2022-10-17 11:30:00,88.41,88.9,88.27,88.88,166477.0,82.8771,83.3364,82.7459,83.3177,166477.0
2022-10-17 12:00:00,88.89,89.22,88.87,89.11,189613.0,83.3271,83.6364,83.3083,83.5333,189613.0
2022-10-17 12:30:00,89.11,89.15,88.63,88.77,336833.0,83.5333,83.5708,83.0833,83.2146,336833.0
2022-10-17 13:00:00,88.76,89.12,88.59,88.99,144269.0,83.2052,83.5427,83.0458,83.4208,144269.0
2022-10-17 13:30:00,88.99,89.15,88.94,89.02,179174.0,83.4208,83.5708,83.3739,83.4489,179174.0
2022-10-17 14:00:00,89.02,89.15,88.72,88.77,138448.0,83.4489,83.5708,83.1677,83.2146,138448.0
2022-10-17 14:30:00,88.78,88.98,88.67,88.91,151643.0,83.224,83.4114,83.1208,83.3458,151643.0
2022-10-17 15:00:00,88.9,88.93,88.66,88.86,305756.0,83.3364,83.3646,83.1115,83.2989,305756.0
2022-10-17 15:30:00,88.87,89.1,88.72,88.91,847478.0,83.3083,83.5239,83.1677,83.3458,847478.0
2022-10-18 09:30:00,90.11,90.47,89.47,89.75,568335.0,84.4707,84.8082,83.8708,84.1332,568335.0
2022-10-18 10:00:00,89.76,89.86,89.11,89.13,300748.0,84.1426,84.2364,83.5333,83.552,300748.0
2022-10-18 10:30:00,89.14,89.35,88.94,89.06,211538.0,83.5614,83.7583,83.3739,83.4864,211538.0
2022-10-18 11:00:00,89.04,89.14,88.39,88.46,253814.0,83.4677,83.5614,82.8584,82.924,253814.0
2022-10-18 11:30:00,88.45,88.48,88.07,88.38,173158.0,82.9146,82.9427,82.5584,82.849,173158.0
2022-10-18 12:00:00,88.38,88.75,88.25,88.49,156416.0,82.849,83.1958,82.7271,82.9521,156416.0
2022-10-18 12:30:00,88.49,89.02,88.45,88.72,152165.0,82.9521,83.4489,82.9146,83.1677,152165.0
2022-10-18 13:00:00,88.73,88.89,88.36,88.85,172944.0,83.1771,83.3271,82.8302,83.2896,172944.0
2022-10-18 13:30:00,88.86,89.13,88.84,89.01,119271.0,83.2989,83.552,83.2802,83.4396,119271.0
2022-10-18 14:00:00,89.01,89.08,88.73,89.04,201459.0,83.4396,83.5052,83.1771,83.4677,201459.0
2022-10-18 14:30:00,89.06,89.06,88.1,88.4,388115.0,83.4864,83.4864,82.5865,82.8677,388115.0
2022-10-18 15:00:00,88.4,88.72,88.2,88.7,223578.0,82.8677,83.1677,82.6803,83.149,223578.0
2022-10-18 15:30:00,88.69,89.15,88.63,88.98,710660.0,83.1396,83.5708,83.0833,83.4114,710660.0
2022-10-19 09:30:00,88.39,89.14,88.07,88.5,619882.0,82.8584,83.5614,82.5584,82.9615,619882.0
2022-10-19 10:00:00,88.49,89.01,88.36,88.88,289383.0,82.9521,83.4396,82.8302,83.3177,289383.0
2022-10-19 10:30:00,88.88,88.98,88.31,88.38,321581.0,83.3177,83.4114,82.7834,82.849,321581.0
2022-10-19 11:00:00,88.38,88.57,87.87,87.91,333636.0,82.849,83.0271,82.3709,82.4084,333636.0
2022-10-19 11:30:00,87.91,88.19,87.74,87.89,338537.0,82.4084,82.6709,82.249,82.3897,338537.0
2022-10-19 12:00:00,87.88,87.95,87.36,87.4,226143.0,82.3803,82.4459,81.8928,81.9303,226143.0
2022-10-19 12:30:00,87.39,87.55,87.03,87.25,273140.0,81.9209,82.0709,81.5835,81.7897,273140.0
2022-10-19 13:00:00,87.25,87.47,87.01,87.3,260083.0,81.7897,81.9959,81.5647,81.8366,260083.0
2022-10-19 13:30:00,87.31,87.51,87.16,87.5,186013.0,81.8459,82.0334,81.7053,82.0241,186013.0
2022-10-19 14:00:00,87.49,87.92,87.43,87.85,254890.0,82.0147,82.4178,81.9584,82.3522,254890.0
2022-10-19 14:30:00,87.86,87.9,87.56,87.58,203366.0,82.3615,82.399,82.0803,82.0991,203366.0
2022-10-19 15:00:00,87.56,87.72,87.44,87.58,269966.0,82.0803,82.2303,81.9678,82.0991,269966.0
2022-10-19 15:30:00,87.58,87.61,87.27,87.54,684980.0,82.0991,82.1272,81.8085,82.0616,684980.0
2022-10-20 09:30:00,87.33,87.79,87.02,87.59,330229.0,81.8647,82.2959,81.5741,82.1084,330229.0
2022-10-20 10:00:00,87.6,88.23,87.5,88.11,226729.0,82.1178,82.7084,82.0241,82.5959,226729.0
2022-10-20 10:30:00,88.13,88.18,87.75,88.13,145882.0,82.6146,82.6615,82.2584,82.6146,145882.0
2022-10-20 11:00:00,88.14,88.17,87.54,87.65,180494.0,82.624,82.6521,82.0616,82.1647,180494.0
2022-10-20 11:30:00,87.65,88.13,87.6,87.86,148640.0,82.1647,82.6146,82.1178,82.3615,148640.0
2022-10-20 12:00:00,87.85,87.87,87.21,87.47,232308.0,82.3522,82.3709,81.7522,81.9959,232308.0
2022-10-20 12:30:00,87.45,87.49,87.14,87.36,117709.0,81.9772,82.0147,81.6866,81.8928,117709.0
2022-10-20 13:00:00,87.35,87.37,86.95,87.24,156415.0,81.8834,81.9022,81.5085,81.7803,156415.0
2022-10-20 13:30:00,87.26,87.27,86.88,87.07,149699.0,81.7991,81.8085,81.4429,81.621,149699.0
2022-10-20 14:00:00,87.06,87.1,86.7,86.77,180973.0,81.6116,81.6491,81.2741,81.3397,180973.0
2022-10-20 14:30:00,86.76,86.93,86.62,86.77,171068.0,81.3304,81.4897,81.1991,81.3397,171068.0
2022-10-20 15:00:00,86.76,86.94,86.52,86.65,197879.0,81.3304,81.4991,81.1054,81.2273,197879.0
2022-10-20 15:30:00,86.64,87.02,86.47,86.79,599386.0,81.2179,81.5741,81.0585,81.3585,599386.0
2022-10-21 09:30:00,87.0,87.88,86.56,87.81,933713.0,81.5553,82.3803,81.1429,82.3147,933713.0
2022-10-21 10:00:00,87.83,88.1,87.42,87.42,486801.0,82.3334,82.5865,81.9491,81.9491,486801.0
2022-10-21 10:30:00,87.42,87.86,87.24,87.32,382426.0,81.9491,82.3615,81.7803,81.8553,382426.0
2022-10-21 11:00:00,87.32,87.6,87.13,87.53,199090.0,81.8553,82.1178,81.6772,82.0522,199090.0
2022-10-21 11:30:00,87.56,88.03,87.48,87.9,236550.0,82.0803,82.5209,82.0053,82.399,236550.0
2022-10-21 12:00:00,87.95,88.07,87.62,87.65,228454.0,82.4459,82.5584,82.1365,82.1647,228454.0
2022-10-21 12:30:00,87.65,88.16,87.56,87.98,231627.0,82.1647,82.6428,82.0803,82.474,231627.0
2022-10-21 13:00:00,87.99,88.23,87.97,88.08,286420.0,82.4834,82.7084,82.4646,82.5678,286420.0
2022-10-21 13:30:00,88.09,88.32,88.06,88.3,532988.0,82.5771,82.7927,82.549,82.774,532988.0
2022-10-21 14:00:00,88.31,88.49,88.0,88.39,1522220.0,82.7834,82.9521,82.4928,82.8584,1522220.0
2022-10-21 14:30:00,88.42,88.63,88.31,88.58,302849.0,82.8865,83.0833,82.7834,83.0365,302849.0
2022-10-21 15:00:00,88.58,88.97,88.48,88.95,360392.0,83.0365,83.4021,82.9427,83.3833,360392.0
2022-10-21 15:30:00,88.95,88.96,88.54,88.63,1057078.0,83.3833,83.3927,82.999,83.0833,1057078.0
2022-10-24 09:30:00,86.9,87.51,86.1,86.87,870414.0,81.4616,82.0334,80.7117,81.4335,870414.0
2022-10-24 10:00:00,86.85,86.89,84.03,84.47,1062954.0,81.4147,81.4522,78.7712,79.1837,1062954.0
2022-10-24 10:30:00,84.47,84.83,82.43,83.22,2087910.0,79.1837,79.5212,77.2713,78.0119,2087910.0
2022-10-24 11:00:00,83.22,84.11,82.89,83.8,930866.0,78.0119,78.8462,77.7026,78.5556,930866.0
2022-10-24 11:30:00,83.8,83.91,83.28,83.48,828211.0,78.5556,78.6587,78.0682,78.2556,828211.0
2022-10-24 12:00:00,83.48,83.87,83.43,83.54,547311.0,78.2556,78.6212,78.2088,78.3119,547311.0
2022-10-24 12:30:00,83.55,83.58,83.11,83.44,512354.0,78.3213,78.3494,77.9088,78.2181,512354.0
2022-10-24 13:00:00,83.45,83.58,83.06,83.09,449938.0,78.2275,78.3494,77.8619,77.89,449938.0
2022-10-24 13:30:00,83.09,83.38,82.95,83.22,415589.0,77.89,78.1619,77.7588,78.0119,415589.0
2022-10-24 14:00:00,83.23,83.52,83.08,83.09,521310.0,78.0213,78.2931,77.8807,77.89,521310.0
2022-10-24 14:30:00,83.08,83.94,83.07,83.93,833794.0,77.8807,78.6869,77.8713,78.6775,833794.0
2022-10-24 15:00:00,83.93,84.53,83.89,84.25,1403881.0,78.6775,79.2399,78.64,78.9775,1403881.0
2022-10-24 15:30:00,84.26,84.33,83.69,83.75,1652226.0,78.9868,79.0524,78.4525,78.5087,1652226.0
2022-10-25 09:30:00,84.13,86.0,84.1,85.68,897375.0,78.865,80.6179,78.8368,80.318,897375.0
2022-10-25 10:00:00,85.69,85.73,84.89,85.1,510141.0,80.3273,80.3648,79.5774,79.7743,510141.0
2022-10-25 10:30:00,85.09,85.36,84.83,84.94,453382.0,79.7649,80.018,79.5212,79.6243,453382.0
2022-10-25 11:00:00,84.95,85.51,84.85,85.42,366158.0,79.6336,80.1586,79.5399,80.0742,366158.0
2022-10-25 11:30:00,85.41,85.43,85.09,85.09,439957.0,80.0649,80.0836,79.7649,79.7649,439957.0
2022-10-25 12:00:00,85.09,85.68,85.02,85.47,576293.0,79.7649,80.318,79.6993,80.1211,576293.0
2022-10-25 12:30:00,85.47,85.56,84.91,85.01,275643.0,80.1211,80.2055,79.5961,79.6899,275643.0
2022-10-25 13:00:00,85.01,85.14,84.61,84.98,414734.0,79.6899,79.8118,79.3149,79.6618,414734.0
2022-10-25 13:30:00,84.99,85.14,84.73,85.08,493132.0,79.6711,79.8118,79.4274,79.7555,493132.0
2022-10-25 14:00:00,85.08,85.38,85.0,85.23,411153.0,79.7555,80.0367,79.6805,79.8961,411153.0
2022-10-25 14:30:00,85.23,85.3,85.03,85.17,560030.0,79.8961,79.9617,79.7086,79.8399,560030.0
2022-10-25 15:00:00,85.17,85.41,85.14,85.26,533501.0,79.8399,80.0649,79.8118,79.9242,533501.0
2022-10-25 15:30:00,85.27,85.4,85.09,85.24,1630271.0,79.9336,80.0555,79.7649,79.9055,1630271.0
2022-10-26 09:30:00,85.52,87.24,85.48,86.2,670676.0,80.168,81.7803,80.1305,80.8054,670676.0
2022-10-26 10:00:00,86.2,87.89,86.2,87.78,519922.0,80.8054,82.3897,80.8054,82.2865,519922.0
2022-10-26 10:30:00,87.78,87.78,87.33,87.34,1036475.0,82.2865,82.2865,81.8647,81.8741,1036475.0
2022-10-26 11:00:00,87.36,88.11,87.36,88.07,771017.0,81.8928,82.5959,81.8928,82.5584,771017.0
2022-10-26 11:30:00,88.06,88.23,87.5,87.68,864662.0,82.549,82.7084,82.0241,82.1928,864662.0
2022-10-26 12:00:00,87.71,87.84,87.55,87.67,284725.0,82.2209,82.3428,82.0709,82.1834,284725.0
2022-10-26 12:30:00,87.67,87.87,87.0,87.09,324592.0,82.1834,82.3709,81.5553,81.6397,324592.0
2022-10-26 13:00:00,87.09,87.18,86.74,86.77,197613.0,81.6397,81.7241,81.3116,81.3397,197613.0
2022-10-26 13:30:00,86.77,86.96,86.54,86.89,434687.0,81.3397,81.5179,81.1241,81.4522,434687.0
2022-10-26 14:00:00,86.89,87.22,86.68,86.7,417477.0,81.4522,81.7616,81.2554,81.2741,417477.0
2022-10-26 14:30:00,86.7,86.89,86.54,86.66,296653.0,81.2741,81.4522,81.1241,81.2366,296653.0
2022-10-26 15:00:00,86.63,86.67,86.05,86.2,423912.0,81.2085,81.246,80.6648,80.8054,423912.0
2022-10-26 15:30:00,86.21,86.22,85.77,85.89,938130.0,80.8148,80.8242,80.4023,80.5148,938130.0
2022-10-27 09:30:00,86.21,86.4,84.08,84.56,937185.0,80.8148,80.9929,78.8181,79.268,937185.0
2022-10-27 10:00:00,84.56,85.55,84.27,85.54,725515.0,79.268,80.1961,78.9962,80.1867,725515.0
2022-10-27 10:30:00,85.54,85.77,84.9,84.92,501645.0,80.1867,80.4023,79.5868,79.6055,501645.0
2022-10-27 11:00:00,84.92,85.59,84.86,85.25,368286.0,79.6055,80.2336,79.5493,79.9149,368286.0
2022-10-27 11:30:00,85.24,85.34,84.89,85.03,306990.0,79.9055,79.9992,79.5774,79.7086,306990.0
2022-10-27 12:00:00,85.04,85.35,84.92,84.93,514206.0,79.718,80.0086,79.6055,79.6149,514206.0
2022-10-27 12:30:00,84.93,85.63,84.93,85.59,290655.0,79.6149,80.2711,79.6149,80.2336,290655.0
2022-10-27 13:00:00,85.61,85.93,85.42,85.43,381545.0,80.2523,80.5523,80.0742,80.0836,381545.0
2022-10-27 13:30:00,85.44,85.76,85.15,85.63,894130.0,80.093,80.393,79.8211,80.2711,894130.0
2022-10-27 14:00:00,85.63,85.69,85.36,85.54,327770.0,80.2711,80.3273,80.018,80.1867,327770.0
2022-10-27 14:30:00,85.53,85.65,85.37,85.45,346068.0,80.1773,80.2898,80.0274,80.1024,346068.0
2022-10-27 15:00:00,85.45,85.59,85.25,85.38,310611.0,80.1024,80.2336,79.9149,80.0367,310611.0
2022-10-27 15:30:00,85.39,85.5,85.09,85.29,751221.0,80.0461,80.1492,79.7649,79.9524,751221.0
2022-10-28 09:30:00,85.17,85.17,84.39,84.84,674322.0,79.8399,79.8399,79.1087,79.5305,674322.0
2022-10-28 10:00:00,84.87,85.43,84.31,85.23,398400.0,79.5586,80.0836,79.0337,79.8961,398400.0
2022-10-28 10:30:00,85.24,85.99,85.2,85.97,367740.0,79.9055,80.6086,79.868,80.5898,367740.0
2022-10-28 11:00:00,85.99,86.07,85.67,85.91,368755.0,80.6086,80.6836,80.3086,80.5336,368755.0
2022-10-28 11:30:00,85.92,86.41,85.9,86.22,533683.0,80.5429,81.0023,80.5242,80.8242,533683.0
2022-10-28 12:00:00,86.21,87.01,86.13,87.01,449097.0,80.8148,81.5647,80.7398,81.5647,449097.0
2022-10-28 12:30:00,87.01,87.48,86.94,87.33,413356.0,81.5647,82.0053,81.4991,81.8647,413356.0
2022-10-28 13:00:00,87.33,87.49,87.21,87.43,201230.0,81.8647,82.0147,81.7522,81.9584,201230.0
2022-10-28 13:30:00,87.44,87.79,87.41,87.42,287368.0,81.9678,82.2959,81.9397,81.9491,287368.0
2022-10-28 14:00:00,87.43,87.61,87.29,87.54,284918.0,81.9584,82.1272,81.8272,82.0616,284918.0
2022-10-28 14:30:00,87.54,87.67,87.48,87.56,331357.0,82.0616,82.1834,82.0053,82.0803,331357.0
2022-10-28 15:00:00,87.55,87.58,87.16,87.19,388636.0,82.0709,82.0991,81.7053,81.7335,388636.0
2022-10-28 15:30:00,87.17,87.24,86.98,87.08,878017.0,81.7147,81.7803,81.5366,81.6303,878017.0
2022-10-31 09:30:00,86.6,86.96,85.95,86.06,473745.0,81.1804,81.5179,80.5711,80.6742,473745.0
2022-10-31 10:00:00,86.05,86.75,86.01,86.35,357019.0,80.6648,81.321,80.6273,80.946,357019.0
2022-10-31 10:30:00,86.36,86.68,86.28,86.66,205480.0,80.9554,81.2554,80.8804,81.2366,205480.0
2022-10-31 11:00:00,86.64,87.22,86.59,87.14,369213.0,81.2179,81.7616,81.171,81.6866,369213.0
2022-10-31 11:30:00,87.12,87.57,87.06,87.3,270295.0,81.6678,82.0897,81.6116,81.8366,270295.0
2022-10-31 12:00:00,87.3,87.56,87.07,87.23,390105.0,81.8366,82.0803,81.621,81.771,390105.0
2022-10-31 12:30:00,87.21,87.21,86.62,86.76,197004.0,81.7522,81.7522,81.1991,81.3304,197004.0
2022-10-31 13:00:00,86.77,86.96,86.6,86.94,229157.0,81.3397,81.5179,81.1804,81.4991,229157.0
2022-10-31 13:30:00,86.94,87.0,86.66,86.7,206562.0,81.4991,81.5553,81.2366,81.2741,206562.0
2022-10-31 14:00:00,86.71,86.82,86.54,86.69,238532.0,81.2835,81.3866,81.1241,81.2647,238532.0
2022-10-31 14:30:00,86.69,86.85,86.55,86.6,225165.0,81.2647,81.4147,81.1335,81.1804,225165.0
2022-10-31 15:00:00,86.61,86.61,86.31,86.59,281964.0,81.1898,81.1898,80.9085,81.171,281964.0
2022-10-31 15:30:00,86.59,86.8,86.39,86.58,961093.0,81.171,81.3679,80.9835,81.1616,961093.0
2022-11-01 09:30:00,88.13,88.88,87.63,87.76,736185.0,82.6146,83.3177,82.1459,82.2678,736185.0
2022-11-01 10:00:00,87.78,87.81,86.58,87.18,496261.0,82.2865,82.3147,81.1616,81.7241,496261.0
2022-11-01 10:30:00,87.2,87.34,86.81,86.92,258782.0,81.7428,81.8741,81.3772,81.4804,258782.0
2022-11-01 11:00:00,86.9,87.07,86.78,86.98,263829.0,81.4616,81.621,81.3491,81.5366,263829.0
2022-11-01 11:30:00,86.94,87.03,86.62,86.87,158846.0,81.4991,81.5835,81.1991,81.4335,158846.0
2022-11-01 12:00:00,86.87,87.26,86.82,86.91,227136.0,81.4335,81.7991,81.3866,81.471,227136.0
2022-11-01 12:30:00,86.9,87.25,86.89,87.13,251530.0,81.4616,81.7897,81.4522,81.6772,251530.0
2022-11-01 13:00:00,87.11,87.24,86.93,87.02,260012.0,81.6585,81.7803,81.4897,81.5741,260012.0
2022-11-01 13:30:00,87.02,87.15,86.88,87.15,161205.0,81.5741,81.696,81.4429,81.696,161205.0
2022-11-01 14:00:00,87.17,87.18,86.94,87.08,158546.0,81.7147,81.7241,81.4991,81.6303,158546.0
2022-11-01 14:30:00,87.07,87.24,86.82,87.2,199161.0,81.621,81.7803,81.3866,81.7428,199161.0
2022-11-01 15:00:00,87.19,87.4,87.12,87.17,245967.0,81.7335,81.9303,81.6678,81.7147,245967.0
2022-11-01 15:30:00,87.17,87.3,87.05,87.09,609995.0,81.7147,81.8366,81.6022,81.6397,609995.0
2022-11-02 09:30:00,87.27,87.7,86.71,86.96,276368.0,81.8085,82.2115,81.2835,81.5179,276368.0
2022-11-02 10:00:00,86.95,87.34,86.94,87.11,220322.0,81.5085,81.8741,81.4991,81.6585,220322.0
2022-11-02 10:30:00,87.16,87.62,87.12,87.51,280605.0,81.7053,82.1365,81.6678,82.0334,280605.0
2022-11-02 11:00:00,87.52,87.61,87.34,87.48,289399.0,82.0428,82.1272,81.8741,82.0053,289399.0
2022-11-02 11:30:00,87.48,87.64,87.32,87.34,275791.0,82.0053,82.1553,81.8553,81.8741,275791.0
2022-11-02 12:00:00,87.31,87.41,86.96,86.98,153020.0,81.8459,81.9397,81.5179,81.5366,153020.0
2022-11-02 12:30:00,86.98,87.14,86.79,87.04,187202.0,81.5366,81.6866,81.3585,81.5928,187202.0
2022-11-02 13:00:00,87.05,87.08,86.85,86.86,122834.0,81.6022,81.6303,81.4147,81.4241,122834.0
2022-11-02 13:30:00,86.88,87.24,86.76,87.11,108422.0,81.4429,81.7803,81.3304,81.6585,108422.0
2022-11-02 14:00:00,87.14,88.37,86.91,88.36,433027.0,81.6866,82.8396,81.471,82.8302,433027.0
2022-11-02 14:30:00,88.36,88.58,86.08,86.43,610448.0,82.8302,83.0365,80.6929,81.021,610448.0
2022-11-02 15:00:00,86.37,86.9,85.12,85.32,621261.0,80.9648,81.4616,79.793,79.9805,621261.0
2022-11-02 15:30:00,85.32,85.33,84.53,84.56,1237642.0,79.9805,79.9899,79.2399,79.268,1237642.0
2022-11-03 09:30:00,84.26,84.55,83.21,83.22,516674.0,78.9868,79.2587,78.0025,78.0119,516674.0
2022-11-03 10:00:00,83.24,84.52,82.97,84.45,643601.0,78.0307,79.2306,77.7776,79.1649,643601.0
2022-11-03 10:30:00,84.46,85.27,84.16,85.08,332851.0,79.1743,79.9336,78.8931,79.7555,332851.0
2022-11-03 11:00:00,85.07,85.18,84.55,84.59,242727.0,79.7461,79.8492,79.2587,79.2962,242727.0
2022-11-03 11:30:00,84.58,84.83,84.48,84.71,353484.0,79.2868,79.5212,79.1931,79.4087,353484.0
2022-11-03 12:00:00,84.72,85.22,84.59,85.05,307900.0,79.418,79.8867,79.2962,79.7274,307900.0
2022-11-03 12:30:00,85.05,85.47,84.83,85.37,259106.0,79.7274,80.1211,79.5212,80.0274,259106.0
2022-11-03 13:00:00,85.37,85.44,85.07,85.22,210442.0,80.0274,80.093,79.7461,79.8867,210442.0
2022-11-03 13:30:00,85.21,85.24,85.05,85.06,285560.0,79.8774,79.9055,79.7274,79.7368,285560.0
2022-11-03 14:00:00,85.04,85.18,84.93,85.07,239608.0,79.718,79.8492,79.6149,79.7461,239608.0
2022-11-03 14:30:00,85.07,85.08,84.76,84.92,307224.0,79.7461,79.7555,79.4555,79.6055,307224.0
2022-11-03 15:00:00,84.92,84.98,84.65,84.74,710157.0,79.6055,79.6618,79.3524,79.4368,710157.0
2022-11-03 15:30:00,84.75,85.17,84.67,84.74,1147991.0,79.4462,79.8399,79.3712,79.4368,1147991.0
2022-11-04 09:30:00,91.97,93.16,90.52,92.64,3809224.0,86.2143,87.3298,84.8551,86.8424,3809224.0
2022-11-04 10:00:00,92.61,93.6,92.08,92.15,1969594.0,86.8143,87.7423,86.3174,86.3831,1969594.0
2022-11-04 10:30:00,92.17,93.17,92.15,92.93,1094688.0,86.4018,87.3392,86.3831,87.1142,1094688.0
2022-11-04 11:00:00,92.94,93.1,92.5,92.55,826127.0,87.1236,87.2736,86.7111,86.758,826127.0
2022-11-04 11:30:00,92.56,92.71,91.5,91.6,819513.0,86.7674,86.908,85.7737,85.8675,819513.0
2022-11-04 12:00:00,91.63,92.48,91.31,92.27,652041.0,85.8956,86.6924,85.5956,86.4955,652041.0
2022-11-04 12:30:00,92.27,92.34,91.21,91.34,524738.0,86.4955,86.5612,85.5019,85.6237,524738.0
2022-11-04 13:00:00,91.34,91.42,90.69,91.06,718609.0,85.6237,85.6987,85.0144,85.3613,718609.0
2022-11-04 13:30:00,91.09,91.25,90.86,90.89,422257.0,85.3894,85.5394,85.1738,85.2019,422257.0
2022-11-04 14:00:00,90.88,91.7,90.79,91.62,482279.0,85.1925,85.9612,85.1082,85.8862,482279.0
2022-11-04 14:30:00,91.62,91.77,91.2,91.71,661072.0,85.8862,86.0268,85.4925,85.9706,661072.0
2022-11-04 15:00:00,91.7,91.99,91.47,91.53,647886.0,85.9612,86.2331,85.7456,85.8019,647886.0
2022-11-04 15:30:00,91.53,91.87,91.35,91.85,1596586.0,85.8019,86.1206,85.6331,86.1018,1596586.0
2022-11-07 09:30:00,91.62,92.36,90.6,90.83,736804.0,85.8862,86.5799,84.9301,85.1457,736804.0
2022-11-07 10:00:00,90.85,91.29,90.52,90.91,533285.0,85.1644,85.5769,84.8551,85.2207,533285.0
2022-11-07 10:30:00,90.93,90.94,90.35,90.76,361605.0,85.2394,85.2488,84.6957,85.08,361605.0
2022-11-07 11:00:00,90.76,90.82,90.1,90.33,357492.0,85.08,85.1363,84.4613,84.677,357492.0
2022-11-07 11:30:00,90.33,90.5,89.77,89.8,325883.0,84.677,84.8363,84.152,84.1801,325883.0
2022-11-07 12:00:00,89.79,89.95,89.66,89.66,350562.0,84.1707,84.3207,84.0489,84.0489,350562.0
2022-11-07 12:30:00,89.67,89.75,89.29,89.4,287889.0,84.0583,84.1332,83.702,83.8052,287889.0
2022-11-07 13:00:00,89.38,89.64,89.28,89.41,224217.0,83.7864,84.0301,83.6927,83.8145,224217.0
2022-11-07 13:30:00,89.42,90.05,89.42,89.99,295513.0,83.8239,84.4145,83.8239,84.3582,295513.0
2022-11-07 14:00:00,90.0,90.22,89.99,90.18,331866.0,84.3676,84.5738,84.3582,84.5363,331866.0
2022-11-07 14:30:00,90.2,90.37,89.92,89.96,360718.0,84.5551,84.7144,84.2926,84.3301,360718.0
2022-11-07 15:00:00,89.98,90.6,89.98,90.6,574614.0,84.3489,84.9301,84.3489,84.9301,574614.0
2022-11-07 15:30:00,90.6,90.9,90.43,90.47,1176354.0,84.9301,85.2113,84.7707,84.8082,1176354.0
2022-11-08 09:30:00,90.98,93.04,90.92,92.49,860246.0,85.2863,87.2174,85.23,86.7018,860246.0
2022-11-08 10:00:00,92.52,93.01,92.48,92.6,754049.0,86.7299,87.1892,86.6924,86.8049,754049.0
2022-11-08 10:30:00,92.62,92.62,92.2,92.42,403774.0,86.8236,86.8236,86.4299,86.6362,403774.0
2022-11-08 11:00:00,92.43,93.14,92.23,93.09,512598.0,86.6455,87.3111,86.458,87.2642,512598.0
2022-11-08 11:30:00,93.1,93.37,92.94,93.01,452097.0,87.2736,87.5267,87.1236,87.1892,452097.0
2022-11-08 12:00:00,93.02,93.27,92.93,93.19,479866.0,87.1986,87.433,87.1142,87.358,479866.0
2022-11-08 12:30:00,93.19,93.26,93.02,93.22,419874.0,87.358,87.4236,87.1986,87.3861,419874.0
2022-11-08 13:00:00,93.23,93.78,92.94,93.07,680613.0,87.3955,87.911,87.1236,87.2455,680613.0
2022-11-08 13:30:00,93.06,93.32,92.54,92.58,244859.0,87.2361,87.4798,86.7486,86.7861,244859.0
2022-11-08 14:00:00,92.59,92.76,91.85,91.88,320603.0,86.7955,86.9549,86.1018,86.1299,320603.0
2022-11-08 14:30:00,91.86,92.77,91.75,92.48,415089.0,86.1112,86.9642,86.0081,86.6924,415089.0
2022-11-08 15:00:00,92.47,93.05,92.42,93.04,464194.0,86.683,87.2267,86.6362,87.2174,464194.0
2022-11-08 15:30:00,93.05,93.25,92.65,92.75,1112104.0,87.2267,87.4142,86.8518,86.9455,1112104.0
2022-11-09 09:30:00,91.61,92.05,91.34,91.35,448871.0,86.3736,86.7884,86.119,86.1284,448871.0
2022-11-09 10:00:00,91.36,92.48,91.36,92.05,311137.0,86.1379,87.1938,86.1379,86.7884,311137.0
2022-11-09 10:30:00,92.04,92.44,91.76,92.07,244652.0,86.779,87.1561,86.515,86.8073,244652.0
2022-11-09 11:00:00,92.07,92.56,91.94,92.09,329199.0,86.8073,87.2693,86.6847,86.8261,329199.0
2022-11-09 11:30:00,92.09,92.35,91.88,92.0,199095.0,86.8261,87.0713,86.6281,86.7413,199095.0
2022-11-09 12:00:00,92.0,92.09,91.77,92.01,143208.0,86.7413,86.8261,86.5244,86.7507,143208.0
2022-11-09 12:30:00,92.01,92.56,92.01,92.53,181411.0,86.7507,87.2693,86.7507,87.241,181411.0
2022-11-09 13:00:00,92.54,92.6,92.24,92.32,204622.0,87.2504,87.307,86.9676,87.043,204622.0
2022-11-09 13:30:00,92.3,92.3,91.8,92.0,205667.0,87.0241,87.0241,86.5527,86.7413,205667.0
2022-11-09 14:00:00,91.99,92.32,91.95,92.27,239043.0,86.7318,87.043,86.6941,86.9958,239043.0
2022-11-09 14:30:00,92.27,92.27,91.64,91.69,250544.0,86.9958,86.9958,86.4019,86.449,250544.0
2022-11-09 15:00:00,91.69,92.16,91.65,92.06,262954.0,86.449,86.8921,86.4113,86.7978,262954.0
2022-11-09 15:30:00,92.05,92.06,91.55,91.64,795397.0,86.7884,86.7978,86.317,86.4019,795397.0
2022-11-10 09:30:00,93.88,94.75,93.33,94.25,1217390.0,88.5138,89.3341,87.9953,88.8627,1217390.0
2022-11-10 10:00:00,94.25,94.47,93.61,94.2,503272.0,88.8627,89.0701,88.2592,88.8155,503272.0
2022-11-10 10:30:00,94.24,94.31,93.6,94.29,329446.0,88.8532,88.9192,88.2498,88.9004,329446.0
2022-11-10 11:00:00,94.3,94.36,93.92,94.01,345554.0,88.9098,88.9664,88.5515,88.6364,345554.0
2022-11-10 11:30:00,94.01,94.55,94.01,94.54,349769.0,88.6364,89.1455,88.6364,89.1361,349769.0
2022-11-10 12:00:00,94.53,94.58,94.1,94.5,306057.0,89.1267,89.1738,88.7212,89.0984,306057.0
2022-11-10 12:30:00,94.47,94.62,94.33,94.39,225372.0,89.0701,89.2115,88.9381,88.9947,225372.0
2022-11-10 13:00:00,94.39,94.83,94.38,94.79,337458.0,88.9947,89.4095,88.9852,89.3718,337458.0
2022-11-10 13:30:00,94.79,95.3,94.64,95.27,397954.0,89.3718,89.8526,89.2304,89.8244,397954.0
2022-11-10 14:00:00,95.27,95.37,94.88,95.11,329883.0,89.8244,89.9186,89.4567,89.6735,329883.0
2022-11-10 14:30:00,95.1,95.21,94.89,95.21,278753.0,89.6641,89.7678,89.4661,89.7678,278753.0
2022-11-10 15:00:00,95.2,95.48,95.08,95.39,479258.0,89.7584,90.0224,89.6452,89.9375,479258.0
2022-11-10 15:30:00,95.4,96.42,95.37,96.25,1460086.0,89.9469,90.9086,89.9186,90.7483,1460086.0
2022-11-11 09:30:00,96.6,97.99,96.57,97.67,1087286.0,91.0783,92.3889,91.0501,92.0872,1087286.0
2022-11-11 10:00:00,97.64,98.67,97.37,98.3,901973.0,92.0589,93.03,91.8043,92.6812,901973.0
2022-11-11 10:30:00,98.31,98.48,97.71,97.9,582008.0,92.6906,92.8509,92.1249,92.304,582008.0
2022-11-11 11:00:00,97.91,98.09,96.93,97.37,418508.0,92.3135,92.4832,91.3895,91.8043,418508.0
2022-11-11 11:30:00,97.36,97.49,96.98,97.21,242100.0,91.7949,91.9175,91.4366,91.6535,242100.0
2022-11-11 12:00:00,97.2,97.62,97.09,97.27,211866.0,91.644,92.04,91.5403,91.71,211866.0
2022-11-11 12:30:00,97.28,97.37,97.03,97.28,218817.0,91.7195,91.8043,91.4838,91.7195,218817.0
2022-11-11 13:00:00,97.27,97.8,97.26,97.78,183628.0,91.71,92.2097,91.7006,92.1909,183628.0
2022-11-11 13:30:00,97.79,97.99,97.59,97.82,164741.0,92.2003,92.3889,92.0118,92.2286,164741.0
2022-11-11 14:00:00,97.83,97.94,97.52,97.74,230117.0,92.238,92.3417,91.9458,92.1532,230117.0
2022-11-11 14:30:00,97.73,98.13,97.7,98.04,337695.0,92.1437,92.5209,92.1155,92.436,337695.0
2022-11-11 15:00:00,98.05,98.06,97.32,97.43,394784.0,92.4455,92.4549,91.7572,91.8609,394784.0
2022-11-11 15:30:00,97.42,97.64,97.26,97.36,828659.0,91.8515,92.0589,91.7006,91.7949,828659.0
2022-11-14 09:30:00,97.0,97.74,96.68,97.66,706207.0,91.4555,92.1532,91.1538,92.0777,706207.0
2022-11-14 10:00:00,97.68,98.18,97.61,97.86,403960.0,92.0966,92.568,92.0306,92.2663,403960.0
2022-11-14 10:30:00,97.84,98.07,97.61,97.93,370675.0,92.2475,92.4643,92.0306,92.3323,370675.0
2022-11-14 11:00:00,97.94,98.0,97.33,97.6,329224.0,92.3417,92.3983,91.7666,92.0212,329224.0
2022-11-14 11:30:00,97.58,97.97,97.51,97.79,296147.0,92.0023,92.37,91.9363,92.2003,296147.0
2022-11-14 12:00:00,97.8,97.94,97.52,97.79,198169.0,92.2097,92.3417,91.9458,92.2003,198169.0
2022-11-14 12:30:00,97.81,98.01,97.77,97.83,245152.0,92.2192,92.4077,92.1815,92.238,245152.0
2022-11-14 13:00:00,97.82,97.94,97.69,97.89,273599.0,92.2286,92.3417,92.106,92.2946,273599.0
2022-11-14 13:30:00,97.88,98.01,97.67,97.95,281706.0,92.2852,92.4077,92.0872,92.3512,281706.0
2022-11-14 14:00:00,97.95,98.36,97.85,98.16,402289.0,92.3512,92.7377,92.2569,92.5492,402289.0
2022-11-14 14:30:00,98.16,98.39,98.04,98.36,358739.0,92.5492,92.766,92.436,92.7377,358739.0
2022-11-14 15:00:00,98.37,98.56,97.98,98.15,280616.0,92.7472,92.9263,92.3795,92.5397,280616.0
2022-11-14 15:30:00,98.15,98.18,97.26,97.4,916658.0,92.5397,92.568,91.7006,91.8326,916658.0
2022-11-15 09:30:00,98.91,99.43,98.16,98.94,737517.0,93.2563,93.7466,92.5492,93.2846,737517.0
2022-11-15 10:00:00,98.95,99.22,98.41,98.77,201559.0,93.294,93.5486,92.7849,93.1243,201559.0
2022-11-15 10:30:00,98.79,98.96,98.52,98.81,188699.0,93.1432,93.3034,92.8886,93.162,188699.0
2022-11-15 11:00:00,98.79,98.97,98.56,98.74,213669.0,93.1432,93.3129,92.9263,93.096,213669.0
2022-11-15 11:30:00,98.74,99.53,98.73,99.48,367648.0,93.096,93.8409,93.0866,93.7937,367648.0
2022-11-15 12:00:00,99.48,99.49,98.96,98.98,336745.0,93.7937,93.8031,93.3034,93.3223,336745.0
2022-11-15 12:30:00,98.96,99.2,98.7,98.84,157107.0,93.3034,93.5297,93.0583,93.1903,157107.0
2022-11-15 13:00:00,98.85,98.93,97.95,98.06,248027.0,93.1997,93.2752,92.3512,92.4549,248027.0
2022-11-15 13:30:00,98.06,98.2,97.51,97.84,299788.0,92.4549,92.5869,91.9363,92.2475,299788.0
2022-11-15 14:00:00,97.84,98.21,97.29,97.95,268683.0,92.2475,92.5963,91.7289,92.3512,268683.0
2022-11-15 14:30:00,97.97,98.03,97.43,97.82,323166.0,92.37,92.4266,91.8609,92.2286,323166.0
2022-11-15 15:00:00,97.83,98.11,97.78,97.98,216204.0,92.238,92.502,92.1909,92.3795,216204.0
2022-11-15 15:30:00,97.98,98.19,97.65,97.85,505727.0,92.3795,92.5775,92.0683,92.2569,505727.0
2022-11-16 09:30:00,96.52,97.96,96.26,97.84,509192.0,91.0029,92.3606,90.7578,92.2475,509192.0
2022-11-16 10:00:00,97.86,97.92,97.42,97.51,178129.0,92.2663,92.3229,91.8515,91.9363,178129.0
2022-11-16 10:30:00,97.5,97.85,97.07,97.22,132840.0,91.9269,92.2569,91.5215,91.6629,132840.0
2022-11-16 11:00:00,97.21,97.59,96.55,97.54,302160.0,91.6535,92.0118,91.0312,91.9646,302160.0
2022-11-16 11:30:00,97.54,97.61,97.27,97.38,122342.0,91.9646,92.0306,91.71,91.8138,122342.0
2022-11-16 12:00:00,97.36,97.47,97.12,97.43,148307.0,91.7949,91.8986,91.5686,91.8609,148307.0
2022-11-16 12:30:00,97.43,97.83,97.38,97.66,113968.0,91.8609,92.238,91.8138,92.0777,113968.0
2022-11-16 13:00:00,97.66,97.76,97.47,97.55,94788.0,92.0777,92.172,91.8986,91.974,94788.0
2022-11-16 13:30:00,97.55,97.59,97.15,97.19,97180.0,91.974,92.0118,91.5969,91.6346,97180.0
2022-11-16 14:00:00,97.19,97.39,97.12,97.3,101687.0,91.6346,91.8232,91.5686,91.7383,101687.0
2022-11-16 14:30:00,97.3,97.35,96.95,97.15,179779.0,91.7383,91.7855,91.4083,91.5969,179779.0
2022-11-16 15:00:00,97.15,97.26,96.79,96.95,217926.0,91.5969,91.7006,91.2575,91.4083,217926.0
2022-11-16 15:30:00,96.94,97.58,96.88,97.08,938079.0,91.3989,92.0023,91.3423,91.5309,938079.0
2022-11-17 09:30:00,95.45,96.31,95.1,95.72,516306.0,89.9941,90.8049,89.6641,90.2486,516306.0
2022-11-17 10:00:00,95.72,96.04,95.42,96.02,185945.0,90.2486,90.5503,89.9658,90.5315,185945.0
2022-11-17 10:30:00,96.0,96.02,95.53,95.58,188802.0,90.5126,90.5315,90.0695,90.1166,188802.0
2022-11-17 11:00:00,95.58,95.68,95.23,95.58,351263.0,90.1166,90.2109,89.7866,90.1166,351263.0
2022-11-17 11:30:00,95.57,96.27,95.47,96.19,211345.0,90.1072,90.7672,90.0129,90.6918,211345.0
2022-11-17 12:00:00,96.2,96.39,95.99,96.1,176775.0,90.7012,90.8803,90.5032,90.6069,176775.0
2022-11-17 12:30:00,96.11,96.61,96.07,96.56,211593.0,90.6163,91.0878,90.5786,91.0406,211593.0
2022-11-17 13:00:00,96.57,96.63,96.37,96.52,183819.0,91.0501,91.1066,90.8615,91.0029,183819.0
2022-11-17 13:30:00,96.54,96.79,96.45,96.57,114234.0,91.0218,91.2575,90.9369,91.0501,114234.0
2022-11-17 14:00:00,96.56,96.78,96.17,96.44,179569.0,91.0406,91.2481,90.6729,90.9275,179569.0
2022-11-17 14:30:00,96.44,96.59,96.23,96.46,161381.0,90.9275,91.0689,90.7295,90.9463,161381.0
2022-11-17 15:00:00,96.46,96.62,96.12,96.26,230545.0,90.9463,91.0972,90.6258,90.7578,230545.0
2022-11-17 15:30:00,96.26,97.01,96.23,97.0,653644.0,90.7578,91.4649,90.7295,91.4555,653644.0
2022-11-18 09:30:00,97.61,98.35,97.28,97.3,585716.0,92.0306,92.7283,91.7195,91.7383,585716.0
2022-11-18 10:00:00,97.31,97.89,97.13,97.71,238439.0,91.7478,92.2946,91.578,92.1249,238439.0
2022-11-18 10:30:00,97.69,98.14,97.61,97.75,227701.0,92.106,92.5303,92.0306,92.1626,227701.0
2022-11-18 11:00:00,97.75,97.97,97.56,97.64,271953.0,92.1626,92.37,91.9835,92.0589,271953.0
2022-11-18 11:30:00,97.65,97.95,97.4,97.69,171879.0,92.0683,92.3512,91.8326,92.106,171879.0
2022-11-18 12:00:00,97.7,97.81,97.21,97.45,123222.0,92.1155,92.2192,91.6535,91.8798,123222.0
2022-11-18 12:30:00,97.43,97.71,97.39,97.69,205402.0,91.8609,92.1249,91.8232,92.106,205402.0
2022-11-18 13:00:00,97.71,97.99,97.63,97.92,150174.0,92.1249,92.3889,92.0495,92.3229,150174.0
2022-11-18 13:30:00,97.92,98.0,97.57,97.76,112771.0,92.3229,92.3983,91.9929,92.172,112771.0
2022-11-18 14:00:00,97.76,98.0,97.72,97.86,192465.0,92.172,92.3983,92.1343,92.2663,192465.0
2022-11-18 14:30:00,97.86,97.96,97.54,97.82,242285.0,92.2663,92.3606,91.9646,92.2286,242285.0
2022-11-18 15:00:00,97.83,98.02,97.64,97.88,341898.0,92.238,92.4172,92.0589,92.2852,341898.0
2022-11-18 15:30:00,97.89,98.27,97.69,97.97,701558.0,92.2946,92.6529,92.106,92.37,701558.0
2022-11-21 09:30:00,96.99,98.49,96.7,98.06,475397.0,91.446,92.8603,91.1726,92.4549,475397.0
2022-11-21 10:00:00,98.07,98.21,97.85,98.08,163843.0,92.4643,92.5963,92.2569,92.4737,163843.0
2022-11-21 10:30:00,98.08,98.19,97.7,97.98,239321.0,92.4737,92.5775,92.1155,92.3795,239321.0
2022-11-21 11:00:00,98.0,98.21,97.83,97.99,171858.0,92.3983,92.5963,92.238,92.3889,171858.0
2022-11-21 11:30:00,98.01,98.22,97.82,97.97,197481.0,92.4077,92.6057,92.2286,92.37,197481.0
2022-11-21 12:00:00,97.96,98.11,97.63,97.66,110909.0,92.3606,92.502,92.0495,92.0777,110909.0
2022-11-21 12:30:00,97.68,97.85,97.37,97.53,149104.0,92.0966,92.2569,91.8043,91.9552,149104.0
2022-11-21 13:00:00,97.52,97.94,97.48,97.93,166190.0,91.9458,92.3417,91.908,92.3323,166190.0
2022-11-21 13:30:00,97.92,97.97,97.79,97.83,139758.0,92.3229,92.37,92.2003,92.238,139758.0
2022-11-21 14:00:00,97.82,98.0,97.8,97.84,137654.0,92.2286,92.3983,92.2097,92.2475,137654.0
2022-11-21 14:30:00,97.82,97.99,97.79,97.97,126463.0,92.2286,92.3889,92.2003,92.37,126463.0
2022-11-21 15:00:00,97.97,98.11,97.81,97.96,210108.0,92.37,92.502,92.2192,92.3606,210108.0
2022-11-21 15:30:00,97.95,98.47,97.94,98.29,492978.0,92.3512,92.8415,92.3417,92.6717,492978.0
2022-11-22 09:30:00,98.35,98.73,98.15,98.33,456282.0,92.7283,93.0866,92.5397,92.7095,456282.0
2022-11-22 10:00:00,98.34,98.55,98.23,98.37,231066.0,92.7189,92.9169,92.6152,92.7472,231066.0
2022-11-22 10:30:00,98.38,98.45,97.86,98.06,243635.0,92.7566,92.8226,92.2663,92.4549,243635.0
2022-11-22 11:00:00,98.05,98.07,97.83,97.87,204470.0,92.4455,92.4643,92.238,92.2757,204470.0
2022-11-22 11:30:00,97.88,97.97,97.52,97.72,278404.0,92.2852,92.37,91.9458,92.1343,278404.0
2022-11-22 12:00:00,97.72,97.97,97.72,97.84,117666.0,92.1343,92.37,92.1343,92.2475,117666.0
2022-11-22 12:30:00,97.83,97.98,97.78,97.97,144848.0,92.238,92.3795,92.1909,92.37,144848.0
2022-11-22 13:00:00,97.98,98.18,97.87,98.15,108644.0,92.3795,92.568,92.2757,92.5397,108644.0
2022-11-22 13:30:00,98.15,98.23,97.96,98.17,201177.0,92.5397,92.6152,92.3606,92.5586,201177.0
2022-11-22 14:00:00,98.18,98.2,98.0,98.07,177533.0,92.568,92.5869,92.3983,92.4643,177533.0
2022-11-22 14:30:00,98.06,98.3,97.96,98.26,178675.0,92.4549,92.6812,92.3606,92.6435,178675.0
2022-11-22 15:00:00,98.25,98.45,98.24,98.39,180851.0,92.634,92.8226,92.6246,92.766,180851.0
2022-11-22 15:30:00,98.39,98.54,98.33,98.42,552659.0,92.766,92.9074,92.7095,92.7943,552659.0
2022-11-23 09:30:00,98.57,99.17,98.27,98.94,282579.0,92.9357,93.5014,92.6529,93.2846,282579.0
2022-11-23 10:00:00,98.98,99.66,98.9,99.64,331374.0,93.3223,93.9634,93.2469,93.9446,331374.0
2022-11-23 10:30:00,99.65,99.83,99.41,99.72,235812.0,93.954,94.1237,93.7277,94.02,235812.0
2022-11-23 11:00:00,99.72,100.08,99.69,99.87,466165.0,94.02,94.3594,93.9917,94.1614,466165.0
2022-11-23 11:30:00,99.87,99.89,98.99,99.05,147153.0,94.1614,94.1803,93.3317,93.3883,147153.0
2022-11-23 12:00:00,99.07,99.23,98.94,98.97,171589.0,93.4072,93.558,93.2846,93.3129,171589.0
2022-11-23 12:30:00,98.98,99.08,98.69,98.79,151165.0,93.3223,93.4166,93.0489,93.1432,151165.0
2022-11-23 13:00:00,98.81,99.05,98.8,98.99,125798.0,93.162,93.3883,93.1526,93.3317,125798.0
2022-11-23 13:30:00,98.99,99.12,98.93,99.04,92860.0,93.3317,93.4543,93.2752,93.3789,92860.0
2022-11-23 14:00:00,99.13,99.55,98.82,99.42,206964.0,93.4637,93.8597,93.1714,93.7371,206964.0
2022-11-23 14:30:00,99.42,99.65,99.09,99.5,127721.0,93.7371,93.954,93.426,93.8126,127721.0
2022-11-23 15:00:00,99.51,99.62,99.42,99.44,116789.0,93.822,93.9257,93.7371,93.756,116789.0
2022-11-23 15:30:00,99.44,99.54,99.27,99.51,543829.0,93.756,93.8503,93.5957,93.822,543829.0
2022-11-25 09:30:00,99.65,99.88,98.52,98.84,382239.0,93.954,94.1709,92.8886,93.1903,382239.0
2022-11-25 10:00:00,98.84,99.31,98.73,99.1,226157.0,93.1903,93.6334,93.0866,93.4354,226157.0
2022-11-25 10:30:00,99.09,99.41,99.08,99.24,141777.0,93.426,93.7277,93.4166,93.5674,141777.0
2022-11-25 11:00:00,99.26,99.42,99.25,99.29,100584.0,93.5863,93.7371,93.5769,93.6146,100584.0
2022-11-25 11:30:00,99.28,99.56,99.16,99.48,133058.0,93.6052,93.8691,93.492,93.7937,133058.0
2022-11-25 12:00:00,99.49,99.63,99.41,99.53,142766.0,93.8031,93.9351,93.7277,93.8409,142766.0
2022-11-25 12:30:00,99.55,99.66,99.39,99.56,279971.0,93.8597,93.9634,93.7089,93.8691,279971.0
2022-11-28 09:30:00,99.06,100.16,98.62,99.58,453600.0,93.3977,94.4348,92.9829,93.888,453600.0
2022-11-28 10:00:00,99.56,99.7,98.95,99.09,402023.0,93.8691,94.0011,93.294,93.426,402023.0
2022-11-28 10:30:00,99.08,99.39,98.9,98.95,193021.0,93.4166,93.7089,93.2469,93.294,193021.0
2022-11-28 11:00:00,98.94,99.09,98.85,98.88,108942.0,93.2846,93.426,93.1997,93.228,108942.0
2022-11-28 11:30:00,98.88,98.92,98.74,98.9,90740.0,93.228,93.2657,93.096,93.2469,90740.0
2022-11-28 12:00:00,98.9,99.05,98.61,99.01,81453.0,93.2469,93.3883,92.9734,93.3506,81453.0
2022-11-28 12:30:00,99.02,99.37,99.01,99.19,120285.0,93.36,93.69,93.3506,93.5203,120285.0
2022-11-28 13:00:00,99.17,99.35,99.09,99.32,83399.0,93.5014,93.6711,93.426,93.6429,83399.0
2022-11-28 13:30:00,99.31,99.31,99.06,99.13,111450.0,93.6334,93.6334,93.3977,93.4637,111450.0
2022-11-28 14:00:00,99.13,99.18,98.97,99.03,125061.0,93.4637,93.5109,93.3129,93.3694,125061.0
2022-11-28 14:30:00,99.03,99.16,99.0,99.13,168446.0,93.3694,93.492,93.3412,93.4637,168446.0
2022-11-28 15:00:00,99.14,99.22,98.89,98.9,226292.0,93.4732,93.5486,93.2374,93.2469,226292.0
2022-11-28 15:30:00,98.9,98.94,98.56,98.66,895348.0,93.2469,93.2846,92.9263,93.0206,895348.0
2022-11-29 09:30:00,98.95,99.11,98.45,98.75,365348.0,93.294,93.4449,92.8226,93.1054,365348.0
2022-11-29 10:00:00,98.75,99.19,98.67,99.18,237819.0,93.1054,93.5203,93.03,93.5109,237819.0
2022-11-29 10:30:00,99.19,99.33,98.71,98.99,263817.0,93.5203,93.6523,93.0677,93.3317,263817.0
2022-11-29 11:00:00,98.98,99.06,98.26,98.42,224918.0,93.3223,93.3977,92.6435,92.7943,224918.0
2022-11-29 11:30:00,98.42,98.48,98.23,98.48,115879.0,92.7943,92.8509,92.6152,92.8509,115879.0
2022-11-29 12:00:00,98.47,98.49,98.27,98.43,184845.0,92.8415,92.8603,92.6529,92.8037,184845.0
2022-11-29 12:30:00,98.42,98.65,98.38,98.46,101572.0,92.7943,93.0112,92.7566,92.832,101572.0
2022-11-29 13:00:00,98.47,98.6,98.24,98.28,131558.0,92.8415,92.964,92.6246,92.6623,131558.0
2022-11-29 13:30:00,98.28,98.45,98.21,98.34,161953.0,92.6623,92.8226,92.5963,92.7189,161953.0
2022-11-29 14:00:00,98.35,98.67,98.35,98.41,250860.0,92.7283,93.03,92.7283,92.7849,250860.0
2022-11-29 14:30:00,98.42,98.46,98.2,98.41,139898.0,92.7943,92.832,92.5869,92.7849,139898.0
2022-11-29 15:00:00,98.41,98.58,98.36,98.53,156263.0,92.7849,92.9452,92.7377,92.898,156263.0
2022-11-29 15:30:00,98.55,98.81,98.52,98.65,376135.0,92.9169,93.162,92.8886,93.0112,376135.0
2022-11-30 09:30:00,99.08,99.86,98.78,99.29,460557.0,93.4166,94.152,93.1337,93.6146,460557.0
2022-11-30 10:00:00,99.29,99.36,98.84,99.05,195027.0,93.6146,93.6806,93.1903,93.3883,195027.0
2022-11-30 10:30:00,99.04,99.24,98.69,98.77,280333.0,93.3789,93.5674,93.0489,93.1243,280333.0
2022-11-30 11:00:00,98.76,99.03,98.52,98.86,185392.0,93.1149,93.3694,92.8886,93.2092,185392.0
2022-11-30 11:30:00,98.86,99.21,98.82,99.18,160162.0,93.2092,93.5392,93.1714,93.5109,160162.0
2022-11-30 12:00:00,99.19,99.31,98.66,98.95,207818.0,93.5203,93.6334,93.0206,93.294,207818.0
2022-11-30 12:30:00,98.95,99.27,98.91,99.13,134015.0,93.294,93.5957,93.2563,93.4637,134015.0
2022-11-30 13:00:00,99.12,99.45,99.11,99.4,149981.0,93.4543,93.7654,93.4449,93.7183,149981.0
2022-11-30 13:30:00,99.39,100.56,99.24,100.52,420618.0,93.7089,94.812,93.5674,94.7743,420618.0
2022-11-30 14:00:00,100.5,101.46,100.5,101.3,501066.0,94.7554,95.6605,94.7554,95.5097,501066.0
2022-11-30 14:30:00,101.31,101.36,100.69,100.85,321168.0,95.5191,95.5663,94.9346,95.0854,321168.0
2022-11-30 15:00:00,100.84,101.32,100.82,101.26,560961.0,95.076,95.5285,95.0571,95.472,560961.0
2022-11-30 15:30:00,101.27,102.56,101.26,102.22,2043977.0,95.4814,96.6977,95.472,96.3771,2043977.0
2022-12-01 09:30:00,102.24,102.94,102.23,102.83,453384.0,96.396,97.0559,96.3865,96.9522,453384.0
2022-12-01 10:00:00,102.85,103.16,102.28,102.65,443612.0,96.9711,97.2634,96.4337,96.7825,443612.0
2022-12-01 10:30:00,102.66,102.67,102.11,102.57,435969.0,96.7919,96.8014,96.2734,96.7071,435969.0
2022-12-01 11:00:00,102.59,102.72,102.25,102.37,232091.0,96.726,96.8485,96.4054,96.5185,232091.0
2022-12-01 11:30:00,102.36,102.57,102.11,102.34,225024.0,96.5091,96.7071,96.2734,96.4902,225024.0
2022-12-01 12:00:00,102.34,102.52,101.95,102.36,236022.0,96.4902,96.66,96.1225,96.5091,236022.0
2022-12-01 12:30:00,102.36,102.94,102.32,102.86,225052.0,96.5091,97.0559,96.4714,96.9805,225052.0
2022-12-01 13:00:00,102.87,103.11,102.81,103.03,255951.0,96.9899,97.2162,96.9334,97.1408,255951.0
2022-12-01 13:30:00,103.04,103.41,102.93,103.29,369267.0,97.1502,97.4991,97.0465,97.3859,369267.0
2022-12-01 14:00:00,103.29,103.29,102.99,103.16,229990.0,97.3859,97.3859,97.1031,97.2634,229990.0
2022-12-01 14:30:00,103.15,103.29,102.97,103.25,233139.0,97.2539,97.3859,97.0842,97.3482,233139.0
2022-12-01 15:00:00,103.25,103.48,103.16,103.23,444784.0,97.3482,97.5651,97.2634,97.3294,444784.0
2022-12-01 15:30:00,103.22,103.56,103.22,103.4,685345.0,97.3199,97.6405,97.3199,97.4897,685345.0
2022-12-02 09:30:00,102.02,103.45,101.82,103.14,551422.0,96.1885,97.5368,96.0,97.2445,551422.0
2022-12-02 10:00:00,103.15,104.26,103.06,103.59,503802.0,97.2539,98.3005,97.1691,97.6688,503802.0
2022-12-02 10:30:00,103.62,104.1,103.45,103.6,309773.0,97.6971,98.1496,97.5368,97.6782,309773.0
2022-12-02 11:00:00,103.59,103.75,103.3,103.74,283316.0,97.6688,97.8196,97.3954,97.8102,283316.0
2022-12-02 11:30:00,103.71,104.16,103.65,103.98,215388.0,97.7819,98.2062,97.7254,98.0365,215388.0
2022-12-02 12:00:00,103.97,104.11,103.78,103.94,239238.0,98.0271,98.1591,97.8479,97.9988,239238.0
2022-12-02 12:30:00,103.94,104.15,103.83,104.14,207920.0,97.9988,98.1968,97.8951,98.1874,207920.0
2022-12-02 13:00:00,104.14,104.34,104.06,104.27,228369.0,98.1874,98.3759,98.1119,98.3099,228369.0
2022-12-02 13:30:00,104.27,104.56,104.23,104.46,270983.0,98.3099,98.5833,98.2722,98.4891,270983.0
2022-12-02 14:00:00,104.48,104.75,104.46,104.67,273465.0,98.5079,98.7625,98.4891,98.6871,273465.0
2022-12-02 14:30:00,104.67,105.08,104.63,105.06,398733.0,98.6871,99.0736,98.6493,99.0548,398733.0
2022-12-02 15:00:00,105.06,105.54,105.01,105.3,560419.0,99.0548,99.5073,99.0076,99.281,560419.0
2022-12-02 15:30:00,105.31,105.31,104.75,105.04,1014423.0,99.2905,99.2905,98.7625,99.0359,1014423.0
2022-12-05 09:30:00,103.16,104.24,103.16,103.45,674044.0,97.2634,98.2816,97.2634,97.5368,674044.0
2022-12-05 10:00:00,103.44,104.11,103.0,103.67,505354.0,97.5274,98.1591,97.1125,97.7442,505354.0
2022-12-05 10:30:00,103.68,104.06,103.51,103.77,197478.0,97.7536,98.1119,97.5934,97.8385,197478.0
2022-12-05 11:00:00,103.77,103.97,103.48,103.66,402044.0,97.8385,98.0271,97.5651,97.7348,402044.0
2022-12-05 11:30:00,103.66,103.69,103.31,103.43,145249.0,97.7348,97.7631,97.4048,97.5179,145249.0
2022-12-05 12:00:00,103.42,103.92,103.39,103.76,192808.0,97.5085,97.9799,97.4802,97.8291,192808.0
2022-12-05 12:30:00,103.74,103.8,103.47,103.47,198226.0,97.8102,97.8668,97.5556,97.5556,198226.0
2022-12-05 13:00:00,103.47,103.73,103.44,103.56,255482.0,97.5556,97.8008,97.5274,97.6405,255482.0
2022-12-05 13:30:00,103.57,103.7,103.21,103.26,170789.0,97.6499,97.7725,97.3105,97.3577,170789.0
2022-12-05 14:00:00,103.25,103.37,103.13,103.19,204764.0,97.3482,97.4614,97.2351,97.2917,204764.0
2022-12-05 14:30:00,103.17,103.35,103.1,103.29,184265.0,97.2728,97.4425,97.2068,97.3859,184265.0
2022-12-05 15:00:00,103.3,103.42,103.09,103.13,194005.0,97.3954,97.5085,97.1974,97.2351,194005.0
2022-12-05 15:30:00,103.12,103.6,103.05,103.53,765799.0,97.2257,97.6782,97.1597,97.6122,765799.0
2022-12-06 09:30:00,103.8,104.19,103.07,103.18,271803.0,97.8668,98.2345,97.1785,97.2822,271803.0
2022-12-06 10:00:00,103.15,103.28,102.92,103.0,198853.0,97.2539,97.3765,97.0371,97.1125,198853.0
2022-12-06 10:30:00,103.01,103.42,102.81,103.16,319421.0,97.1219,97.5085,96.9334,97.2634,319421.0
2022-12-06 11:00:00,103.17,103.2,102.85,103.1,209974.0,97.2728,97.3011,96.9711,97.2068,209974.0
2022-12-06 11:30:00,103.09,103.26,102.92,102.95,187029.0,97.1974,97.3577,97.0371,97.0654,187029.0
2022-12-06 12:00:00,102.95,103.06,102.35,102.44,222941.0,97.0654,97.1691,96.4997,96.5845,222941.0
2022-12-06 12:30:00,102.45,102.51,102.19,102.22,173764.0,96.594,96.6505,96.3488,96.3771,173764.0
2022-12-06 13:00:00,102.21,102.27,101.82,101.84,200027.0,96.3677,96.4242,96.0,96.0188,200027.0
2022-12-06 13:30:00,101.84,102.09,101.82,102.09,324270.0,96.0188,96.2545,96.0,96.2545,324270.0
2022-12-06 14:00:00,102.09,102.13,101.52,101.53,270630.0,96.2545,96.2922,95.7171,95.7265,270630.0
2022-12-06 14:30:00,101.53,101.77,101.44,101.77,225458.0,95.7265,95.9528,95.6417,95.9528,225458.0
2022-12-06 15:00:00,101.78,102.0,101.64,101.66,303218.0,95.9623,96.1697,95.8303,95.8491,303218.0
2022-12-06 15:30:00,101.66,102.31,101.65,102.07,662806.0,95.8491,96.462,95.8397,96.2357,662806.0
2022-12-07 09:30:00,101.29,102.15,101.06,101.52,380706.0,95.5003,96.3111,95.2834,95.7171,380706.0
2022-12-07 10:00:00,101.53,101.98,101.31,101.97,212432.0,95.7265,96.1508,95.5191,96.1414,212432.0
2022-12-07 10:30:00,101.95,102.63,101.71,102.58,216172.0,96.1225,96.7637,95.8963,96.7165,216172.0
2022-12-07 11:00:00,102.58,102.88,102.3,102.33,243502.0,96.7165,96.9994,96.4525,96.4808,243502.0
2022-12-07 11:30:00,102.33,102.62,102.26,102.53,156023.0,96.4808,96.7542,96.4148,96.6694,156023.0
2022-12-07 12:00:00,102.56,102.7,102.39,102.47,109822.0,96.6977,96.8297,96.5374,96.6128,109822.0
2022-12-07 12:30:00,102.47,102.86,102.43,102.75,107685.0,96.6128,96.9805,96.5751,96.8768,107685.0
2022-12-07 13:00:00,102.75,102.97,102.65,102.72,83569.0,96.8768,97.0842,96.7825,96.8485,83569.0
2022-12-07 13:30:00,102.69,102.7,102.14,102.16,133073.0,96.8202,96.8297,96.3017,96.3205,133073.0
2022-12-07 14:00:00,102.17,102.39,102.04,102.28,128622.0,96.33,96.5374,96.2074,96.4337,128622.0
2022-12-07 14:30:00,102.26,102.33,102.0,102.02,105303.0,96.4148,96.4808,96.1697,96.1885,105303.0
2022-12-07 15:00:00,102.03,102.22,101.81,101.9,132794.0,96.198,96.3771,95.9905,96.0754,132794.0
2022-12-07 15:30:00,101.88,102.0,101.83,101.84,395927.0,96.0565,96.1697,96.0094,96.0188,395927.0
2022-12-08 09:30:00,102.74,103.34,102.4,103.33,392242.0,96.8674,97.4331,96.5468,97.4237,392242.0
2022-12-08 10:00:00,103.32,103.75,103.32,103.68,320052.0,97.4142,97.8196,97.4142,97.7536,320052.0
2022-12-08 10:30:00,103.69,103.78,103.37,103.62,290786.0,97.7631,97.8479,97.4614,97.6971,290786.0
2022-12-08 11:00:00,103.62,103.76,103.39,103.76,269632.0,97.6971,97.8291,97.4802,97.8291,269632.0
2022-12-08 11:30:00,103.76,103.91,103.67,103.74,188736.0,97.8291,97.9705,97.7442,97.8102,188736.0
2022-12-08 12:00:00,103.73,103.88,103.55,103.56,186440.0,97.8008,97.9422,97.6311,97.6405,186440.0
2022-12-08 12:30:00,103.55,103.74,103.46,103.59,114972.0,97.6311,97.8102,97.5462,97.6688,114972.0
2022-12-08 13:00:00,103.58,103.78,103.52,103.58,153180.0,97.6594,97.8479,97.6028,97.6594,153180.0
2022-12-08 13:30:00,103.59,103.78,103.55,103.6,158675.0,97.6688,97.8479,97.6311,97.6782,158675.0
2022-12-08 14:00:00,103.59,103.61,103.14,103.59,237299.0,97.6688,97.6876,97.2445,97.6688,237299.0
2022-12-08 14:30:00,103.59,103.82,103.51,103.71,151558.0,97.6688,97.8856,97.5934,97.7819,151558.0
2022-12-08 15:00:00,103.7,103.8,103.41,103.76,229663.0,97.7725,97.8668,97.4991,97.8291,229663.0
2022-12-08 15:30:00,103.77,103.88,103.58,103.74,669215.0,97.8385,97.9422,97.6594,97.8102,669215.0
2022-12-09 09:30:00,103.43,103.5,102.42,102.54,367716.0,97.5179,97.5839,96.5657,96.6788,367716.0
2022-12-09 10:00:00,102.56,102.76,102.11,102.31,218692.0,96.6977,96.8862,96.2734,96.462,218692.0
2022-12-09 10:30:00,102.3,102.82,102.3,102.82,252971.0,96.4525,96.9428,96.4525,96.9428,252971.0
2022-12-09 11:00:00,102.82,102.84,102.04,102.48,390128.0,96.9428,96.9617,96.2074,96.6222,390128.0
2022-12-09 11:30:00,102.5,102.68,102.34,102.48,121257.0,96.6411,96.8108,96.4902,96.6222,121257.0
2022-12-09 12:00:00,102.48,102.69,102.39,102.61,151158.0,96.6222,96.8202,96.5374,96.7448,151158.0
2022-12-09 12:30:00,102.6,102.83,102.49,102.57,111270.0,96.7354,96.9522,96.6317,96.7071,111270.0
2022-12-09 13:00:00,102.57,102.59,102.34,102.43,190057.0,96.7071,96.726,96.4902,96.5751,190057.0
2022-12-09 13:30:00,102.41,102.45,102.27,102.33,208115.0,96.5562,96.594,96.4242,96.4808,208115.0
2022-12-09 14:00:00,102.34,102.38,102.1,102.27,224735.0,96.4902,96.528,96.264,96.4242,224735.0
2022-12-09 14:30:00,102.27,102.33,102.19,102.24,168545.0,96.4242,96.4808,96.3488,96.396,168545.0
2022-12-09 15:00:00,102.25,102.35,102.19,102.22,244206.0,96.4054,96.4997,96.3488,96.3771,244206.0
2022-12-09 15:30:00,102.21,102.25,101.75,101.78,758020.0,96.3677,96.4054,95.934,95.9623,758020.0
2022-12-12 09:30:00,101.13,101.95,100.82,101.67,313234.0,95.3494,96.1225,95.0571,95.8585,313234.0
2022-12-12 10:00:00,101.67,101.89,101.3,101.85,212001.0,95.8585,96.066,95.5097,96.0282,212001.0
2022-12-12 10:30:00,101.83,101.98,101.58,101.63,175355.0,96.0094,96.1508,95.7737,95.8208,175355.0
2022-12-12 11:00:00,101.64,102.2,101.64,102.08,243192.0,95.8303,96.3582,95.8303,96.2451,243192.0
2022-12-12 11:30:00,102.08,102.2,101.99,102.19,113996.0,96.2451,96.3582,96.1602,96.3488,113996.0
2022-12-12 12:00:00,102.2,102.54,102.15,102.46,232434.0,96.3582,96.6788,96.3111,96.6034,232434.0
2022-12-12 12:30:00,102.46,102.53,102.35,102.48,124375.0,96.6034,96.6694,96.4997,96.6222,124375.0
2022-12-12 13:00:00,102.49,102.63,102.29,102.44,133653.0,96.6317,96.7637,96.4431,96.5845,133653.0
2022-12-12 13:30:00,102.43,102.46,102.2,102.25,133164.0,96.5751,96.6034,96.3582,96.4054,133164.0
2022-12-12 14:00:00,102.25,102.26,102.05,102.2,121870.0,96.4054,96.4148,96.2168,96.3582,121870.0
2022-12-12 14:30:00,102.2,102.29,101.96,102.23,135534.0,96.3582,96.4431,96.132,96.3865,135534.0
2022-12-12 15:00:00,102.25,102.75,102.25,102.73,206776.0,96.4054,96.8768,96.4054,96.8579,206776.0
2022-12-12 15:30:00,102.74,102.85,102.41,102.72,854594.0,96.8674,96.9711,96.5562,96.8485,854594.0
2022-12-13 09:30:00,104.83,105.2,104.04,104.53,462597.0,98.8379,99.1868,98.0931,98.5551,462597.0
2022-12-13 10:00:00,104.51,104.59,103.03,103.21,326614.0,98.5362,98.6116,97.1408,97.3105,326614.0
2022-12-13 10:30:00,103.21,103.28,102.69,102.9,179788.0,97.3105,97.3765,96.8202,97.0182,179788.0
2022-12-13 11:00:00,102.92,103.05,102.39,102.59,221725.0,97.0371,97.1597,96.5374,96.726,221725.0
2022-12-13 11:30:00,102.59,102.88,101.59,101.81,261984.0,96.726,96.9994,95.7831,95.9905,261984.0
2022-12-13 12:00:00,101.82,101.87,100.99,101.36,232785.0,96.0,96.0471,95.2174,95.5663,232785.0
2022-12-13 12:30:00,101.36,101.51,101.14,101.34,201208.0,95.5663,95.7077,95.3588,95.5474,201208.0
2022-12-13 13:00:00,101.33,101.94,101.29,101.85,203717.0,95.538,96.1131,95.5003,96.0282,203717.0
2022-12-13 13:30:00,101.87,102.14,101.47,101.66,195170.0,96.0471,96.3017,95.67,95.8491,195170.0
2022-12-13 14:00:00,101.68,101.9,101.56,101.9,181552.0,95.868,96.0754,95.7548,96.0754,181552.0
2022-12-13 14:30:00,101.89,102.38,101.78,101.92,141273.0,96.066,96.528,95.9623,96.0942,141273.0
2022-12-13 15:00:00,101.9,101.98,101.52,101.97,178681.0,96.0754,96.1508,95.7171,96.1414,178681.0
2022-12-13 15:30:00,101.97,102.39,101.95,102.13,498385.0,96.1414,96.5374,96.1225,96.2922,498385.0
2022-12-14 09:30:00,102.36,102.69,101.52,102.3,352696.0,96.5091,96.8202,95.7171,96.4525,352696.0
2022-12-14 10:00:00,102.3,102.63,102.2,102.53,123268.0,96.4525,96.7637,96.3582,96.6694,123268.0
2022-12-14 10:30:00,102.52,102.98,102.42,102.97,143545.0,96.66,97.0937,96.5657,97.0842,143545.0
2022-12-14 11:00:00,103.0,103.21,102.89,103.16,166794.0,97.1125,97.3105,97.0088,97.2634,166794.0
2022-12-14 11:30:00,103.17,103.3,102.89,102.89,118675.0,97.2728,97.3954,97.0088,97.0088,118675.0
2022-12-14 12:00:00,102.88,103.0,102.48,102.55,271171.0,96.9994,97.1125,96.6222,96.6882,271171.0
2022-12-14 12:30:00,102.53,102.64,102.37,102.59,197040.0,96.6694,96.7731,96.5185,96.726,197040.0
2022-12-14 13:00:00,102.58,102.94,102.57,102.76,200024.0,96.7165,97.0559,96.7071,96.8862,200024.0
2022-12-14 13:30:00,102.77,103.13,102.77,102.85,192822.0,96.8957,97.2351,96.8957,96.9711,192822.0
2022-12-14 14:00:00,102.92,102.95,101.21,101.73,315001.0,97.0371,97.0654,95.4248,95.9151,315001.0
2022-12-14 14:30:00,101.69,101.9,100.7,101.65,285245.0,95.8774,96.0754,94.944,95.8397,285245.0
2022-12-14 15:00:00,101.64,102.92,101.52,101.92,257059.0,95.8303,97.0371,95.7171,96.0942,257059.0
2022-12-14 15:30:00,101.88,102.43,101.66,102.2,495621.0,96.0565,96.5751,95.8491,96.3582,495621.0
2022-12-15 09:30:00,101.17,101.55,100.51,100.64,457547.0,95.3871,95.7454,94.7648,94.8874,457547.0
2022-12-15 10:00:00,100.61,100.66,100.09,100.6,266882.0,94.8591,94.9063,94.3689,94.8497,266882.0
2022-12-15 10:30:00,100.6,100.63,99.76,99.98,296989.0,94.8497,94.878,94.0577,94.2651,296989.0
2022-12-15 11:00:00,99.99,100.18,99.51,100.02,345180.0,94.2746,94.4537,93.822,94.3029,345180.0
2022-12-15 11:30:00,100.02,100.05,99.6,99.71,198820.0,94.3029,94.3311,93.9069,94.0106,198820.0
2022-12-15 12:00:00,99.72,100.04,99.66,99.95,145727.0,94.02,94.3217,93.9634,94.2369,145727.0
2022-12-15 12:30:00,99.95,100.21,99.7,99.73,213118.0,94.2369,94.482,94.0011,94.0294,213118.0
2022-12-15 13:00:00,99.73,99.75,99.45,99.58,154755.0,94.0294,94.0483,93.7654,93.888,154755.0
2022-12-15 13:30:00,99.58,99.87,99.44,99.84,205092.0,93.888,94.1614,93.756,94.1331,205092.0
2022-12-15 14:00:00,99.84,99.98,99.52,99.94,268707.0,94.1331,94.2651,93.8314,94.2274,268707.0
2022-12-15 14:30:00,99.95,100.55,99.94,100.53,267146.0,94.2369,94.8026,94.2274,94.7837,267146.0
2022-12-15 15:00:00,100.51,100.62,100.23,100.4,275144.0,94.7648,94.8686,94.5008,94.6611,275144.0
2022-12-15 15:30:00,100.39,100.41,99.75,99.99,1000490.0,94.6517,94.6706,94.0483,94.2746,1000490.0
2022-12-16 09:30:00,99.13,99.54,98.29,98.98,1572981.0,93.4637,93.8503,92.6717,93.3223,1572981.0
2022-12-16 10:00:00,98.99,99.06,98.51,98.51,225553.0,93.3317,93.3977,92.8792,92.8792,225553.0
2022-12-16 10:30:00,98.52,98.92,98.45,98.86,205243.0,92.8886,93.2657,92.8226,93.2092,205243.0
2022-12-16 11:00:00,98.86,98.87,98.3,98.47,170062.0,93.2092,93.2186,92.6812,92.8415,170062.0
2022-12-16 11:30:00,98.47,98.67,98.18,98.23,192311.0,92.8415,93.03,92.568,92.6152,192311.0
2022-12-16 12:00:00,98.24,98.49,98.12,98.43,154151.0,92.6246,92.8603,92.5115,92.8037,154151.0
2022-12-16 12:30:00,98.42,98.62,98.18,98.24,177270.0,92.7943,92.9829,92.568,92.6246,177270.0
2022-12-16 13:00:00,98.25,98.27,98.02,98.05,191798.0,92.634,92.6529,92.4172,92.4455,191798.0
2022-12-16 13:30:00,98.06,98.58,98.06,98.39,218945.0,92.4549,92.9452,92.4549,92.766,218945.0
2022-12-16 14:00:00,98.39,98.64,98.36,98.43,200441.0,92.766,93.0017,92.7377,92.8037,200441.0
2022-12-16 14:30:00,98.44,98.78,98.24,98.72,246118.0,92.8132,93.1337,92.6246,93.0772,246118.0
2022-12-16 15:00:00,98.72,99.13,98.62,99.02,283954.0,93.0772,93.4637,92.9829,93.36,283954.0
2022-12-16 15:30:00,99.03,99.24,98.44,98.77,1065452.0,93.3694,93.5674,92.8132,93.1243,1065452.0
2022-12-19 09:30:00,98.43,98.69,97.73,97.94,450699.0,92.8037,93.0489,92.1437,92.3417,450699.0
2022-12-19 10:00:00,97.93,98.75,97.79,98.68,200355.0,92.3323,93.1054,92.2003,93.0394,200355.0
2022-12-19 10:30:00,98.67,98.69,98.18,98.25,173426.0,93.03,93.0489,92.568,92.634,173426.0
2022-12-19 11:00:00,98.27,98.56,98.16,98.51,222659.0,92.6529,92.9263,92.5492,92.8792,222659.0
2022-12-19 11:30:00,98.49,98.56,98.23,98.31,146260.0,92.8603,92.9263,92.6152,92.6906,146260.0
2022-12-19 12:00:00,98.31,98.78,98.31,98.51,121843.0,92.6906,93.1337,92.6906,92.8792,121843.0
2022-12-19 12:30:00,98.5,98.69,98.36,98.6,105284.0,92.8697,93.0489,92.7377,92.964,105284.0
2022-12-19 13:00:00,98.59,98.81,98.51,98.61,114001.0,92.9546,93.162,92.8792,92.9734,114001.0
2022-12-19 13:30:00,98.6,98.63,98.26,98.31,117883.0,92.964,92.9923,92.6435,92.6906,117883.0
2022-12-19 14:00:00,98.3,98.33,97.82,97.82,125935.0,92.6812,92.7095,92.2286,92.2286,125935.0
2022-12-19 14:30:00,97.82,98.07,97.79,97.92,138439.0,92.2286,92.4643,92.2003,92.3229,138439.0
2022-12-19 15:00:00,97.92,98.08,97.76,98.0,208040.0,92.3229,92.4737,92.172,92.3983,208040.0
2022-12-19 15:30:00,98.01,98.41,97.98,98.31,613570.0,92.4077,92.7849,92.3795,92.6906,613570.0
2022-12-20 09:30:00,98.27,98.39,97.6,97.9,230846.0,92.6529,92.766,92.0212,92.304,230846.0
2022-12-20 10:00:00,97.88,98.08,97.58,97.93,208280.0,92.2852,92.4737,92.0023,92.3323,208280.0
2022-12-20 10:30:00,97.96,98.35,97.93,97.94,179498.0,92.3606,92.7283,92.3323,92.3417,179498.0
2022-12-20 11:00:00,97.92,98.01,97.27,97.28,137855.0,92.3229,92.4077,91.71,91.7195,137855.0
2022-12-20 11:30:00,97.28,97.82,97.27,97.8,112606.0,91.7195,92.2286,91.71,92.2097,112606.0
2022-12-20 12:00:00,97.81,98.07,97.76,97.76,98763.0,92.2192,92.4643,92.172,92.172,98763.0
2022-12-20 12:30:00,97.76,97.79,97.55,97.71,147565.0,92.172,92.2003,91.974,92.1249,147565.0
2022-12-20 13:00:00,97.7,97.98,97.6,97.95,139374.0,92.1155,92.3795,92.0212,92.3512,139374.0
2022-12-20 13:30:00,97.96,98.24,97.95,98.11,164012.0,92.3606,92.6246,92.3512,92.502,164012.0
2022-12-20 14:00:00,98.12,98.58,98.07,98.39,223846.0,92.5115,92.9452,92.4643,92.766,223846.0
2022-12-20 14:30:00,98.39,98.42,97.82,98.1,251340.0,92.766,92.7943,92.2286,92.4926,251340.0
2022-12-20 15:00:00,98.09,98.13,97.87,98.0,233346.0,92.4832,92.5209,92.2757,92.3983,233346.0
2022-12-20 15:30:00,98.0,98.17,97.94,98.0,586826.0,92.3983,92.5586,92.3417,92.3983,586826.0
2022-12-21 09:30:00,96.72,97.95,96.35,97.69,633364.0,91.1915,92.3512,90.8426,92.106,633364.0
2022-12-21 10:00:00,97.75,98.2,97.63,97.9,323665.0,92.1626,92.5869,92.0495,92.304,323665.0
2022-12-21 10:30:00,97.9,98.85,97.71,98.72,338328.0,92.304,93.1997,92.1249,93.0772,338328.0
2022-12-21 11:00:00,98.72,99.07,98.51,98.54,183420.0,93.0772,93.4072,92.8792,92.9074,183420.0
2022-12-21 11:30:00,98.55,98.6,98.14,98.27,180078.0,92.9169,92.964,92.5303,92.6529,180078.0
2022-12-21 12:00:00,98.25,98.36,98.12,98.25,117863.0,92.634,92.7377,92.5115,92.634,117863.0
2022-12-21 12:30:00,98.26,98.38,98.15,98.29,110639.0,92.6435,92.7566,92.5397,92.6717,110639.0
2022-12-21 13:00:00,98.29,98.51,98.21,98.28,129235.0,92.6717,92.8792,92.5963,92.6623,129235.0
2022-12-21 13:30:00,98.29,98.6,98.26,98.54,134062.0,92.6717,92.964,92.6435,92.9074,134062.0
2022-12-21 14:00:00,98.54,98.87,98.53,98.81,191157.0,92.9074,93.2186,92.898,93.162,191157.0
2022-12-21 14:30:00,98.81,98.91,98.46,98.54,156401.0,93.162,93.2563,92.832,92.9074,156401.0
2022-12-21 15:00:00,98.54,98.68,98.4,98.55,180553.0,92.9074,93.0394,92.7755,92.9169,180553.0
2022-12-21 15:30:00,98.56,98.76,98.34,98.68,580175.0,92.9263,93.1149,92.7189,93.0394,580175.0
2022-12-22 09:30:00,98.49,98.56,97.26,97.36,312693.0,92.8603,92.9263,91.7006,91.7949,312693.0
2022-12-22 10:00:00,97.36,97.46,96.88,97.14,199605.0,91.7949,91.8892,91.3423,91.5875,199605.0
2022-12-22 10:30:00,97.12,97.63,97.11,97.34,226536.0,91.5686,92.0495,91.5592,91.776,226536.0
2022-12-22 11:00:00,97.35,97.53,97.29,97.4,187901.0,91.7855,91.9552,91.7289,91.8326,187901.0
2022-12-22 11:30:00,97.39,97.53,97.13,97.35,129229.0,91.8232,91.9552,91.578,91.7855,129229.0
2022-12-22 12:00:00,97.34,97.44,96.9,96.93,160448.0,91.776,91.8703,91.3612,91.3895,160448.0
2022-12-22 12:30:00,96.92,96.93,96.64,96.8,157884.0,91.38,91.3895,91.1161,91.2669,157884.0
2022-12-22 13:00:00,96.8,96.8,96.42,96.45,229915.0,91.2669,91.2669,90.9086,90.9369,229915.0
2022-12-22 13:30:00,96.4,96.46,96.17,96.33,161748.0,90.8898,90.9463,90.6729,90.8238,161748.0
2022-12-22 14:00:00,96.34,96.91,96.34,96.9,162683.0,90.8332,91.3706,90.8332,91.3612,162683.0
2022-12-22 14:30:00,96.89,97.33,96.79,97.31,158347.0,91.3518,91.7666,91.2575,91.7478,158347.0
2022-12-22 15:00:00,97.32,97.71,97.21,97.67,185082.0,91.7572,92.1249,91.6535,92.0872,185082.0
2022-12-22 15:30:00,97.67,97.79,97.29,97.76,543822.0,92.0872,92.2003,91.7289,92.172,543822.0
2022-12-23 09:30:00,97.59,97.92,96.88,96.94,129554.0,92.0118,92.3229,91.3423,91.3989,129554.0
2022-12-23 10:00:00,96.94,97.95,96.94,97.7,234894.0,91.3989,92.3512,91.3989,92.1155,234894.0
2022-12-23 10:30:00,97.69,97.99,97.51,97.55,150233.0,92.106,92.3889,91.9363,91.974,150233.0
2022-12-23 11:00:00,97.54,97.62,97.32,97.45,93514.0,91.9646,92.04,91.7572,91.8798,93514.0
2022-12-23 11:30:00,97.45,97.79,97.45,97.73,92140.0,91.8798,92.2003,91.8798,92.1437,92140.0
2022-12-23 12:00:00,97.73,97.97,97.71,97.9,102322.0,92.1437,92.37,92.1249,92.304,102322.0
2022-12-23 12:30:00,97.9,98.08,97.73,97.75,75549.0,92.304,92.4737,92.1437,92.1626,75549.0
2022-12-23 13:00:00,97.75,97.91,97.72,97.78,61174.0,92.1626,92.3135,92.1343,92.1909,61174.0
2022-12-23 13:30:00,97.78,97.93,97.62,97.73,64933.0,92.1909,92.3323,92.04,92.1437,64933.0
2022-12-23 14:00:00,97.72,97.86,97.59,97.77,52182.0,92.1343,92.2663,92.0118,92.1815,52182.0
2022-12-23 14:30:00,97.77,98.11,97.77,98.1,80750.0,92.1815,92.502,92.1815,92.4926,80750.0
2022-12-23 15:00:00,98.11,98.22,97.91,97.96,85493.0,92.502,92.6057,92.3135,92.3606,85493.0
2022-12-23 15:30:00,97.94,98.3,97.79,98.26,573680.0,92.3417,92.6812,92.2003,92.6435,573680.0
2022-12-27 09:30:00,98.6,99.0,98.2,98.58,281161.0,92.964,93.3412,92.5869,92.9452,281161.0
2022-12-27 10:00:00,98.55,99.3,98.39,99.1,152782.0,92.9169,93.624,92.766,93.4354,152782.0
2022-12-27 10:30:00,99.12,99.3,98.86,98.89,163363.0,93.4543,93.624,93.2092,93.2374,163363.0
2022-12-27 11:00:00,98.87,99.18,98.86,99.16,103222.0,93.2186,93.5109,93.2092,93.492,103222.0
2022-12-27 11:30:00,99.17,99.45,99.09,99.18,150433.0,93.5014,93.7654,93.426,93.5109,150433.0
2022-12-27 12:00:00,99.2,99.46,99.14,99.19,93769.0,93.5297,93.7749,93.4732,93.5203,93769.0
2022-12-27 12:30:00,99.2,99.29,99.03,99.18,74296.0,93.5297,93.6146,93.3694,93.5109,74296.0
2022-12-27 13:00:00,99.18,99.35,99.13,99.16,60916.0,93.5109,93.6711,93.4637,93.492,60916.0
2022-12-27 13:30:00,99.16,99.21,98.86,98.94,121089.0,93.492,93.5392,93.2092,93.2846,121089.0
2022-12-27 14:00:00,98.93,99.13,98.88,98.9,138458.0,93.2752,93.4637,93.228,93.2469,138458.0
2022-12-27 14:30:00,98.9,99.17,98.83,99.11,338996.0,93.2469,93.5014,93.1809,93.4449,338996.0
2022-12-27 15:00:00,99.11,99.26,99.05,99.14,339044.0,93.4449,93.5863,93.3883,93.4732,339044.0
2022-12-27 15:30:00,99.14,99.36,99.05,99.2,739086.0,93.4732,93.6806,93.3883,93.5297,739086.0
2022-12-28 09:30:00,99.41,99.91,99.04,99.4,243428.0,93.7277,94.1991,93.3789,93.7183,243428.0
2022-12-28 10:00:00,99.41,99.58,98.87,98.95,133613.0,93.7277,93.888,93.2186,93.294,133613.0
2022-12-28 10:30:00,98.93,99.09,98.76,98.76,103887.0,93.2752,93.426,93.1149,93.1149,103887.0
2022-12-28 11:00:00,98.77,98.88,98.66,98.87,86155.0,93.1243,93.228,93.0206,93.2186,86155.0
2022-12-28 11:30:00,98.87,99.0,98.72,98.89,94780.0,93.2186,93.3412,93.0772,93.2374,94780.0
2022-12-28 12:00:00,98.85,98.94,98.39,98.58,115819.0,93.1997,93.2846,92.766,92.9452,115819.0
2022-12-28 12:30:00,98.6,99.18,98.6,99.18,69006.0,92.964,93.5109,92.964,93.5109,69006.0
2022-12-28 13:00:00,99.15,99.37,99.06,99.13,71422.0,93.4826,93.69,93.3977,93.4637,71422.0
2022-12-28 13:30:00,99.13,99.14,98.86,98.89,62918.0,93.4637,93.4732,93.2092,93.2374,62918.0
2022-12-28 14:00:00,98.87,99.01,98.75,98.79,64887.0,93.2186,93.3506,93.1054,93.1432,64887.0
2022-12-28 14:30:00,98.79,99.1,98.76,98.87,82271.0,93.1432,93.4354,93.1149,93.2186,82271.0
2022-12-28 15:00:00,98.86,98.89,98.53,98.7,118343.0,93.2092,93.2374,92.898,93.0583,118343.0
2022-12-28 15:30:00,98.69,98.84,98.51,98.6,387403.0,93.0489,93.1903,92.8792,92.964,387403.0
2022-12-29 09:30:00,98.85,99.55,98.66,99.36,175058.0,93.1997,93.8597,93.0206,93.6806,175058.0
2022-12-29 10:00:00,99.38,99.81,99.38,99.66,122520.0,93.6994,94.1049,93.6994,93.9634,122520.0
2022-12-29 10:30:00,99.68,100.33,99.68,100.12,254348.0,93.9823,94.5951,93.9823,94.3971,254348.0
2022-12-29 11:00:00,100.12,100.36,99.92,100.35,159915.0,94.3971,94.6234,94.2086,94.614,159915.0
2022-12-29 11:30:00,100.35,100.63,100.32,100.55,141315.0,94.614,94.878,94.5857,94.8026,141315.0
2022-12-29 12:00:00,100.57,100.65,100.23,100.23,92852.0,94.8214,94.8968,94.5008,94.5008,92852.0
2022-12-29 12:30:00,100.21,100.34,100.06,100.31,125202.0,94.482,94.6046,94.3406,94.5763,125202.0
2022-12-29 13:00:00,100.29,100.33,99.98,100.17,176847.0,94.5574,94.5951,94.2651,94.4443,176847.0
2022-12-29 13:30:00,100.18,100.38,100.07,100.33,106748.0,94.4537,94.6423,94.35,94.5951,106748.0
2022-12-29 14:00:00,100.31,100.42,100.07,100.2,114116.0,94.5763,94.68,94.35,94.4726,114116.0
2022-12-29 14:30:00,100.2,100.23,100.07,100.09,87510.0,94.4726,94.5008,94.35,94.3689,87510.0
2022-12-29 15:00:00,100.09,100.13,99.87,99.92,206157.0,94.3689,94.4066,94.1614,94.2086,206157.0
2022-12-29 15:30:00,99.92,100.13,99.73,99.77,536896.0,94.2086,94.4066,94.0294,94.0671,536896.0
2022-12-30 09:30:00,99.19,99.19,98.24,98.63,234495.0,93.5203,93.5203,92.6246,92.9923,234495.0
2022-12-30 10:00:00,98.6,99.25,98.58,99.02,139403.0,92.964,93.5769,92.9452,93.36,139403.0
2022-12-30 10:30:00,99.01,99.21,98.85,98.92,124831.0,93.3506,93.5392,93.1997,93.2657,124831.0
2022-12-30 11:00:00,98.89,98.97,98.44,98.55,127827.0,93.2374,93.3129,92.8132,92.9169,127827.0
2022-12-30 11:30:00,98.52,98.96,98.47,98.86,121006.0,92.8886,93.3034,92.8415,93.2092,121006.0
2022-12-30 12:00:00,98.86,99.13,98.78,99.09,105351.0,93.2092,93.4637,93.1337,93.426,105351.0
2022-12-30 12:30:00,99.1,99.23,98.96,99.14,94499.0,93.4354,93.558,93.3034,93.4732,94499.0
2022-12-30 13:00:00,99.13,99.15,98.46,98.63,76127.0,93.4637,93.4826,92.832,92.9923,76127.0
2022-12-30 13:30:00,98.62,98.89,98.59,98.64,101871.0,92.9829,93.2374,92.9546,93.0017,101871.0
2022-12-30 14:00:00,98.63,98.66,98.35,98.51,124089.0,92.9923,93.0206,92.7283,92.8792,124089.0
2022-12-30 14:30:00,98.51,98.65,98.31,98.35,121989.0,92.8792,93.0112,92.6906,92.7283,121989.0
2022-12-30 15:00:00,98.34,98.88,98.33,98.64,173229.0,92.7189,93.228,92.7095,93.0017,173229.0
2022-12-30 15:30:00,98.64,99.22,98.63,99.2,538722.0,93.0017,93.5486,92.9923,93.5297,538722.0
2023-01-03 09:30:00,100.5,101.06,99.47,99.5,533746.0,94.7554,95.2834,93.7843,93.8126,533746.0
2023-01-03 10:00:00,99.5,100.4,99.49,100.38,248654.0,93.8126,94.6611,93.8031,94.6423,248654.0
2023-01-03 10:30:00,100.4,101.08,100.22,101.06,248440.0,94.6611,95.3023,94.4914,95.2834,248440.0
2023-01-03 11:00:00,101.07,101.17,100.37,100.59,211799.0,95.2928,95.3871,94.6328,94.8403,211799.0
2023-01-03 11:30:00,100.57,100.7,100.27,100.48,144531.0,94.8214,94.944,94.5386,94.7366,144531.0
2023-01-03 12:00:00,100.48,100.52,100.04,100.35,241941.0,94.7366,94.7743,94.3217,94.614,241941.0
2023-01-03 12:30:00,100.34,100.77,100.23,100.26,154814.0,94.6046,95.01,94.5008,94.5291,154814.0
2023-01-03 13:00:00,100.26,100.58,100.1,100.56,99531.0,94.5291,94.8308,94.3783,94.812,99531.0
2023-01-03 13:30:00,100.55,100.79,100.52,100.77,135909.0,94.8026,95.0288,94.7743,95.01,135909.0
2023-01-03 14:00:00,100.78,100.85,100.48,100.52,140004.0,95.0194,95.0854,94.7366,94.7743,140004.0
2023-01-03 14:30:00,100.51,100.83,100.23,100.52,152111.0,94.7648,95.0666,94.5008,94.7743,152111.0
2023-01-03 15:00:00,100.52,100.83,100.42,100.6,202268.0,94.7743,95.0666,94.68,94.8497,202268.0
2023-01-03 15:30:00,100.62,101.01,100.61,100.82,781856.0,94.8686,95.2363,94.8591,95.0571,781856.0
2023-01-04 09:30:00,102.57,103.65,102.55,103.41,666929.0,96.7071,97.7254,96.6882,97.4991,666929.0
2023-01-04 10:00:00,103.42,103.67,102.85,103.5,487817.0,97.5085,97.7442,96.9711,97.5839,487817.0
2023-01-04 10:30:00,103.5,103.55,102.88,103.11,442613.0,97.5839,97.6311,96.9994,97.2162,442613.0
2023-01-04 11:00:00,103.16,103.61,102.99,103.57,291302.0,97.2634,97.6876,97.1031,97.6499,291302.0
2023-01-04 11:30:00,103.57,104.49,103.57,104.41,367392.0,97.6499,98.5173,97.6499,98.4419,367392.0
2023-01-04 12:00:00,104.42,104.49,104.08,104.19,191073.0,98.4513,98.5173,98.1308,98.2345,191073.0
2023-01-04 12:30:00,104.21,104.53,104.09,104.09,135955.0,98.2534,98.5551,98.1402,98.1402,135955.0
2023-01-04 13:00:00,104.09,104.52,103.94,104.43,155118.0,98.1402,98.5456,97.9988,98.4608,155118.0
2023-01-04 13:30:00,104.42,104.69,104.0,104.24,223751.0,98.4513,98.7059,98.0554,98.2816,223751.0
2023-01-04 14:00:00,104.25,104.73,103.67,103.92,470322.0,98.2911,98.7436,97.7442,97.9799,470322.0
2023-01-04 14:30:00,103.94,104.67,103.87,104.63,292692.0,97.9988,98.6871,97.9328,98.6493,292692.0
2023-01-04 15:00:00,104.63,104.71,104.26,104.37,355028.0,98.6493,98.7248,98.3005,98.4042,355028.0
2023-01-04 15:30:00,104.37,104.49,103.85,104.49,1023571.0,98.4042,98.5173,97.9139,98.5173,1023571.0
2023-01-05 09:30:00,104.49,104.74,103.49,103.78,476187.0,98.5173,98.7531,97.5745,97.8479,476187.0
2023-01-05 10:00:00,103.77,104.4,103.62,104.02,206138.0,97.8385,98.4325,97.6971,98.0742,206138.0
2023-01-05 10:30:00,104.02,104.61,103.9,104.14,215268.0,98.0742,98.6305,97.9611,98.1874,215268.0
2023-01-05 11:00:00,104.14,104.22,103.73,103.92,167815.0,98.1874,98.2628,97.8008,97.9799,167815.0
2023-01-05 11:30:00,103.93,104.32,103.87,103.97,168271.0,97.9894,98.3571,97.9328,98.0271,168271.0
2023-01-05 12:00:00,103.97,104.46,103.96,104.25,206453.0,98.0271,98.4891,98.0176,98.2911,206453.0
2023-01-05 12:30:00,104.26,104.44,103.98,104.02,118088.0,98.3005,98.4702,98.0365,98.0742,118088.0
2023-01-05 13:00:00,104.02,104.88,103.91,104.74,175172.0,98.0742,98.8851,97.9705,98.7531,175172.0
2023-01-05 13:30:00,104.74,104.92,104.63,104.7,154122.0,98.7531,98.9228,98.6493,98.7153,154122.0
2023-01-05 14:00:00,104.71,104.88,104.62,104.64,200503.0,98.7248,98.8851,98.6399,98.6588,200503.0
2023-01-05 14:30:00,104.64,105.1,104.64,104.91,276058.0,98.6588,99.0925,98.6588,98.9133,276058.0
2023-01-05 15:00:00,104.89,104.89,104.32,104.39,281215.0,98.8945,98.8945,98.3571,98.4231,281215.0
2023-01-05 15:30:00,104.4,104.57,104.08,104.44,749960.0,98.4325,98.5928,98.1308,98.4702,749960.0
2023-01-06 09:30:00,105.36,106.51,105.01,105.31,625121.0,99.3376,100.4219,99.0076,99.2905,625121.0
2023-01-06 10:00:00,105.33,106.25,105.29,105.67,298679.0,99.3093,100.1767,99.2716,99.6299,298679.0
2023-01-06 10:30:00,105.67,106.17,105.6,106.12,315919.0,99.6299,100.1013,99.5639,100.0542,315919.0
2023-01-06 11:00:00,106.12,106.41,105.9,105.91,210367.0,100.0542,100.3276,99.8468,99.8562,210367.0
2023-01-06 11:30:00,105.92,106.39,105.76,106.23,215242.0,99.8656,100.3087,99.7148,100.1579,215242.0
2023-01-06 12:00:00,106.23,106.35,105.97,106.23,172891.0,100.1579,100.271,99.9127,100.1579,172891.0
2023-01-06 12:30:00,106.23,106.33,105.85,105.98,251334.0,100.1579,100.2522,99.7996,99.9222,251334.0
2023-01-06 13:00:00,105.99,106.23,105.82,106.16,161868.0,99.9316,100.1579,99.7713,100.0919,161868.0
2023-01-06 13:30:00,106.16,106.31,106.04,106.13,171319.0,100.0919,100.2333,99.9787,100.0636,171319.0
2023-01-06 14:00:00,106.14,106.41,106.12,106.24,190778.0,100.073,100.3276,100.0542,100.1673,190778.0
2023-01-06 14:30:00,106.24,106.62,106.21,106.53,227425.0,100.1673,100.5256,100.139,100.4407,227425.0
2023-01-06 15:00:00,106.53,106.83,106.5,106.65,288821.0,100.4407,100.7236,100.4125,100.5539,288821.0
2023-01-06 15:30:00,106.65,107.0,106.64,106.67,957440.0,100.5539,100.8839,100.5445,100.5727,957440.0
2023-01-09 09:30:00,106.52,106.58,105.32,106.19,466554.0,100.4313,100.4879,99.2999,100.1202,466554.0
2023-01-09 10:00:00,106.24,106.68,106.08,106.27,332145.0,100.1673,100.5822,100.0165,100.1956,332145.0
2023-01-09 10:30:00,106.26,106.39,105.74,105.74,299558.0,100.1862,100.3087,99.6959,99.6959,299558.0
2023-01-09 11:00:00,105.74,106.13,105.62,105.97,302094.0,99.6959,100.0636,99.5828,99.9127,302094.0
2023-01-09 11:30:00,105.98,106.05,105.71,105.96,143049.0,99.9222,99.9882,99.6676,99.9033,143049.0
2023-01-09 12:00:00,105.96,106.02,105.72,105.97,130058.0,99.9033,99.9599,99.677,99.9127,130058.0
2023-01-09 12:30:00,105.96,105.98,105.61,105.79,128945.0,99.9033,99.9222,99.5733,99.743,128945.0
2023-01-09 13:00:00,105.79,105.83,105.14,105.2,249252.0,99.743,99.7808,99.1302,99.1868,249252.0
2023-01-09 13:30:00,105.19,105.2,104.69,104.89,240796.0,99.1773,99.1868,98.7059,98.8945,240796.0
2023-01-09 14:00:00,104.89,105.05,104.71,104.91,225492.0,98.8945,99.0453,98.7248,98.9133,225492.0
2023-01-09 14:30:00,104.93,105.05,104.51,104.54,187356.0,98.9322,99.0453,98.5362,98.5645,187356.0
2023-01-09 15:00:00,104.54,104.77,104.43,104.5,193485.0,98.5645,98.7813,98.4608,98.5268,193485.0
2023-01-09 15:30:00,104.5,104.97,104.48,104.76,682746.0,98.5268,98.9699,98.5079,98.7719,682746.0
2023-01-10 09:30:00,104.35,105.33,104.17,104.84,301771.0,98.3853,99.3093,98.2156,98.8473,301771.0
2023-01-10 10:00:00,104.83,105.73,104.79,105.52,200565.0,98.8379,99.6865,98.8002,99.4885,200565.0
2023-01-10 10:30:00,105.52,105.54,104.88,105.51,113218.0,99.4885,99.5073,98.8851,99.479,113218.0
2023-01-10 11:00:00,105.52,105.75,105.37,105.45,127300.0,99.4885,99.7053,99.347,99.4225,127300.0
2023-01-10 11:30:00,105.43,105.71,105.25,105.65,112994.0,99.4036,99.6676,99.2339,99.611,112994.0
2023-01-10 12:00:00,105.65,105.78,105.48,105.74,168292.0,99.611,99.7336,99.4508,99.6959,168292.0
2023-01-10 12:30:00,105.75,105.9,105.65,105.8,107025.0,99.7053,99.8468,99.611,99.7525,107025.0
2023-01-10 13:00:00,105.8,105.99,105.69,105.87,104084.0,99.7525,99.9316,99.6488,99.8185,104084.0
2023-01-10 13:30:00,105.86,106.25,105.84,106.2,156550.0,99.809,100.1767,99.7902,100.1296,156550.0
2023-01-10 14:00:00,106.2,106.43,106.09,106.28,165697.0,100.1296,100.3465,100.0259,100.205,165697.0
2023-01-10 14:30:00,106.27,106.37,105.99,106.08,115063.0,100.1956,100.2899,99.9316,100.0165,115063.0
2023-01-10 15:00:00,106.09,106.12,105.84,105.99,178871.0,100.0259,100.0542,99.7902,99.9316,178871.0
2023-01-10 15:30:00,106.0,106.07,105.89,106.05,576791.0,99.941,100.007,99.8373,99.9882,576791.0
2023-01-11 09:30:00,105.92,106.44,105.65,105.87,336898.0,99.8656,100.3559,99.611,99.8185,336898.0
2023-01-11 10:00:00,105.9,106.05,105.62,105.86,283778.0,99.8468,99.9882,99.5828,99.809,283778.0
2023-01-11 10:30:00,105.86,105.86,105.03,105.03,333166.0,99.809,99.809,99.0265,99.0265,333166.0
2023-01-11 11:00:00,105.04,105.43,104.86,105.36,212353.0,99.0359,99.4036,98.8662,99.3376,212353.0
2023-01-11 11:30:00,105.36,105.44,104.98,105.12,273223.0,99.3376,99.413,98.9793,99.1113,273223.0
2023-01-11 12:00:00,105.12,105.58,105.12,105.45,118275.0,99.1113,99.545,99.1113,99.4225,118275.0
2023-01-11 12:30:00,105.45,105.6,105.16,105.5,153611.0,99.4225,99.5639,99.149,99.4696,153611.0
2023-01-11 13:00:00,105.52,105.85,105.47,105.75,233736.0,99.4885,99.7996,99.4413,99.7053,233736.0
2023-01-11 13:30:00,105.76,105.88,105.69,105.78,204086.0,99.7148,99.8279,99.6488,99.7336,204086.0
2023-01-11 14:00:00,105.79,106.0,105.78,106.0,220409.0,99.743,99.941,99.7336,99.941,220409.0
2023-01-11 14:30:00,106.0,106.24,105.95,106.04,236651.0,99.941,100.1673,99.8939,99.9787,236651.0
2023-01-11 15:00:00,106.04,106.18,105.95,106.04,233845.0,99.9787,100.1107,99.8939,99.9787,233845.0
2023-01-11 15:30:00,106.04,106.34,105.94,106.28,692926.0,99.9787,100.2616,99.8845,100.205,692926.0
2023-01-12 09:30:00,106.04,106.36,105.17,105.62,266646.0,99.9787,100.2805,99.1585,99.5828,266646.0
2023-01-12 10:00:00,105.64,106.23,105.42,106.08,191145.0,99.6016,100.1579,99.3942,100.0165,191145.0
2023-01-12 10:30:00,106.09,106.44,105.82,105.9,282629.0,100.0259,100.3559,99.7713,99.8468,282629.0
2023-01-12 11:00:00,105.92,106.08,105.67,105.86,129511.0,99.8656,100.0165,99.6299,99.809,129511.0
2023-01-12 11:30:00,105.86,106.31,105.57,106.24,91013.0,99.809,100.2333,99.5356,100.1673,91013.0
2023-01-12 12:00:00,106.24,106.38,106.14,106.37,104966.0,100.1673,100.2993,100.073,100.2899,104966.0
2023-01-12 12:30:00,106.37,106.43,105.9,105.91,103443.0,100.2899,100.3465,99.8468,99.8562,103443.0
2023-01-12 13:00:00,105.9,106.04,105.45,105.46,159463.0,99.8468,99.9787,99.4225,99.4319,159463.0
2023-01-12 13:30:00,105.45,106.15,105.33,106.11,183651.0,99.4225,100.0825,99.3093,100.0447,183651.0
2023-01-12 14:00:00,106.1,106.21,105.96,105.99,120925.0,100.0353,100.139,99.9033,99.9316,120925.0
2023-01-12 14:30:00,105.97,106.24,105.93,106.18,139493.0,99.9127,100.1673,99.875,100.1107,139493.0
2023-01-12 15:00:00,106.19,106.19,105.81,105.87,124966.0,100.1202,100.1202,99.7619,99.8185,124966.0
2023-01-12 15:30:00,105.87,105.97,105.61,105.85,476587.0,99.8185,99.9127,99.5733,99.7996,476587.0
2023-01-13 09:30:00,105.07,106.33,105.07,105.72,320622.0,99.0642,100.2522,99.0642,99.677,320622.0
2023-01-13 10:00:00,105.75,106.26,105.64,106.23,205159.0,99.7053,100.1862,99.6016,100.1579,205159.0
2023-01-13 10:30:00,106.23,106.31,105.99,106.27,175443.0,100.1579,100.2333,99.9316,100.1956,175443.0
2023-01-13 11:00:00,106.28,106.37,106.15,106.24,167041.0,100.205,100.2899,100.0825,100.1673,167041.0
2023-01-13 11:30:00,106.22,106.22,105.96,106.02,119197.0,100.1485,100.1485,99.9033,99.9599,119197.0
2023-01-13 12:00:00,106.01,106.22,105.85,106.22,107208.0,99.9505,100.1485,99.7996,100.1485,107208.0
2023-01-13 12:30:00,106.22,106.66,106.17,106.63,194534.0,100.1485,100.5633,100.1013,100.535,194534.0
2023-01-13 13:00:00,106.64,106.74,106.41,106.6,220953.0,100.5445,100.6387,100.3276,100.5067,220953.0
2023-01-13 13:30:00,106.61,106.83,106.53,106.6,165210.0,100.5162,100.7236,100.4407,100.5067,165210.0
2023-01-13 14:00:00,106.59,106.8,106.5,106.79,176844.0,100.4973,100.6953,100.4125,100.6859,176844.0
2023-01-13 14:30:00,106.78,106.85,106.59,106.72,147017.0,100.6765,100.7424,100.4973,100.6199,147017.0
2023-01-13 15:00:00,106.7,106.84,106.62,106.82,272091.0,100.601,100.733,100.5256,100.7142,272091.0
2023-01-13 15:30:00,106.8,107.3,106.71,107.24,1019938.0,100.6953,101.1667,100.6105,101.1102,1019938.0
2023-01-17 09:30:00,106.95,106.95,106.3,106.8,664257.0,100.8367,100.8367,100.2239,100.6953,664257.0
2023-01-17 10:00:00,106.8,107.54,106.69,107.24,467999.0,100.6953,101.393,100.5916,101.1102,467999.0
2023-01-17 10:30:00,107.27,107.31,106.67,107.02,377990.0,101.1384,101.1762,100.5727,100.9027,377990.0
2023-01-17 11:00:00,107.02,107.37,106.85,107.35,394992.0,100.9027,101.2327,100.7424,101.2139,394992.0
2023-01-17 11:30:00,107.35,107.54,107.2,107.47,294742.0,101.2139,101.393,101.0724,101.327,294742.0
2023-01-17 12:00:00,107.47,107.47,107.15,107.18,244645.0,101.327,101.327,101.0253,101.0536,244645.0
2023-01-17 12:30:00,107.18,107.45,107.1,107.3,196772.0,101.0536,101.3082,100.9782,101.1667,196772.0
2023-01-17 13:00:00,107.3,107.47,107.14,107.16,217668.0,101.1667,101.327,101.0159,101.0347,217668.0
2023-01-17 13:30:00,107.15,107.49,107.14,107.44,255729.0,101.0253,101.3459,101.0159,101.2987,255729.0
2023-01-17 14:00:00,107.44,107.6,107.31,107.33,241313.0,101.2987,101.4496,101.1762,101.195,241313.0
2023-01-17 14:30:00,107.34,107.49,107.19,107.29,297767.0,101.2044,101.3459,101.063,101.1573,297767.0
2023-01-17 15:00:00,107.28,107.38,107.01,107.06,255873.0,101.1479,101.2422,100.8933,100.9404,255873.0
2023-01-17 15:30:00,107.07,107.12,106.65,106.75,638170.0,100.9499,100.997,100.5539,100.6482,638170.0
2023-01-18 09:30:00,107.14,107.47,106.94,107.13,310104.0,101.0159,101.327,100.8273,101.0064,310104.0
2023-01-18 10:00:00,107.14,107.26,106.87,106.98,221057.0,101.0159,101.129,100.7613,100.865,221057.0
2023-01-18 10:30:00,107.0,107.01,105.7,106.09,329423.0,100.8839,100.8933,99.6582,100.0259,329423.0
2023-01-18 11:00:00,106.09,106.14,105.66,105.85,171627.0,100.0259,100.073,99.6205,99.7996,171627.0
2023-01-18 11:30:00,105.83,105.91,105.65,105.9,166840.0,99.7808,99.8562,99.611,99.8468,166840.0
2023-01-18 12:00:00,105.88,106.18,105.67,105.72,219438.0,99.8279,100.1107,99.6299,99.677,219438.0
2023-01-18 12:30:00,105.7,105.75,105.41,105.46,147805.0,99.6582,99.7053,99.3848,99.4319,147805.0
2023-01-18 13:00:00,105.48,105.64,105.21,105.3,199242.0,99.4508,99.6016,99.1962,99.281,199242.0
2023-01-18 13:30:00,105.29,105.55,105.21,105.37,251744.0,99.2716,99.5168,99.1962,99.347,251744.0
2023-01-18 14:00:00,105.36,105.56,105.27,105.44,162330.0,99.3376,99.5262,99.2528,99.413,162330.0
2023-01-18 14:30:00,105.44,105.55,105.21,105.24,158973.0,99.413,99.5168,99.1962,99.2245,158973.0
2023-01-18 15:00:00,105.24,105.47,105.14,105.27,206303.0,99.2245,99.4413,99.1302,99.2528,206303.0
2023-01-18 15:30:00,105.26,105.28,104.91,105.03,949016.0,99.2433,99.2622,98.9133,99.0265,949016.0
2023-01-19 09:30:00,105.19,105.7,104.95,105.23,401466.0,99.1773,99.6582,98.9511,99.215,401466.0
2023-01-19 10:00:00,105.23,105.33,104.72,104.89,182753.0,99.215,99.3093,98.7342,98.8945,182753.0
2023-01-19 10:30:00,104.89,104.95,104.44,104.45,186292.0,98.8945,98.9511,98.4702,98.4796,186292.0
2023-01-19 11:00:00,104.44,104.85,104.42,104.68,423281.0,98.4702,98.8568,98.4513,98.6965,423281.0
2023-01-19 11:30:00,104.68,104.83,104.5,104.8,139625.0,98.6965,98.8379,98.5268,98.8096,139625.0
2023-01-19 12:00:00,104.81,104.96,104.49,104.53,125847.0,98.8191,98.9605,98.5173,98.5551,125847.0
2023-01-19 12:30:00,104.54,104.68,104.39,104.67,94876.0,98.5645,98.6965,98.4231,98.6871,94876.0
2023-01-19 13:00:00,104.68,104.79,104.52,104.67,148469.0,98.6965,98.8002,98.5456,98.6871,148469.0
2023-01-19 13:30:00,104.67,104.85,104.53,104.69,153707.0,98.6871,98.8568,98.5551,98.7059,153707.0
2023-01-19 14:00:00,104.7,104.95,104.56,104.84,198147.0,98.7153,98.9511,98.5833,98.8473,198147.0
2023-01-19 14:30:00,104.83,105.04,104.54,104.63,199865.0,98.8379,99.0359,98.5645,98.6493,199865.0
2023-01-19 15:00:00,104.64,104.81,104.53,104.66,241758.0,98.6588,98.8191,98.5551,98.6776,241758.0
2023-01-19 15:30:00,104.67,104.7,104.24,104.26,732058.0,98.6871,98.7153,98.2816,98.3005,732058.0
2023-01-20 09:30:00,104.39,104.6,103.88,104.01,785941.0,98.4231,98.6211,97.9422,98.0648,785941.0
2023-01-20 10:00:00,104.0,104.38,103.94,104.38,293301.0,98.0554,98.4136,97.9988,98.4136,293301.0
2023-01-20 10:30:00,104.42,104.6,104.31,104.33,232778.0,98.4513,98.6211,98.3476,98.3665,232778.0
2023-01-20 11:00:00,104.33,104.39,104.11,104.21,194406.0,98.3665,98.4231,98.1591,98.2534,194406.0
2023-01-20 11:30:00,104.22,104.38,104.07,104.37,254008.0,98.2628,98.4136,98.1214,98.4042,254008.0
2023-01-20 12:00:00,104.39,104.67,104.26,104.35,141598.0,98.4231,98.6871,98.3005,98.3853,141598.0
2023-01-20 12:30:00,104.34,104.4,104.21,104.26,85541.0,98.3759,98.4325,98.2534,98.3005,85541.0
2023-01-20 13:00:00,104.26,104.49,104.2,104.38,159604.0,98.3005,98.5173,98.2439,98.4136,159604.0
2023-01-20 13:30:00,104.38,104.94,104.34,104.79,187216.0,98.4136,98.9416,98.3759,98.8002,187216.0
2023-01-20 14:00:00,104.79,104.86,104.7,104.75,187617.0,98.8002,98.8662,98.7153,98.7625,187617.0
2023-01-20 14:30:00,104.76,104.98,104.75,104.97,196117.0,98.7719,98.9793,98.7625,98.9699,196117.0
2023-01-20 15:00:00,104.98,105.16,104.96,105.02,326017.0,98.9793,99.149,98.9605,99.0171,326017.0
2023-01-20 15:30:00,105.03,105.2,104.96,105.0,1067118.0,99.0265,99.1868,98.9605,98.9982,1067118.0
2023-01-23 09:30:00,105.04,105.19,104.4,105.02,370812.0,99.0359,99.1773,98.4325,99.0171,370812.0
2023-01-23 10:00:00,105.03,106.08,104.97,105.88,456815.0,99.0265,100.0165,98.9699,99.8279,456815.0
2023-01-23 10:30:00,105.89,106.05,105.77,105.9,213266.0,99.8373,99.9882,99.7242,99.8468,213266.0
2023-01-23 11:00:00,105.9,106.52,105.84,106.19,333009.0,99.8468,100.4313,99.7902,100.1202,333009.0
2023-01-23 11:30:00,106.21,106.8,106.21,106.78,286255.0,100.139,100.6953,100.139,100.6765,286255.0
2023-01-23 12:00:00,106.8,106.8,106.33,106.4,153848.0,100.6953,100.6953,100.2522,100.3182,153848.0
2023-01-23 12:30:00,106.4,106.51,106.26,106.48,209131.0,100.3182,100.4219,100.1862,100.3936,209131.0
2023-01-23 13:00:00,106.47,106.75,106.37,106.6,172904.0,100.3842,100.6482,100.2899,100.5067,172904.0
2023-01-23 13:30:00,106.59,106.89,106.59,106.8,229946.0,100.4973,100.7802,100.4973,100.6953,229946.0
2023-01-23 14:00:00,106.8,106.81,106.35,106.4,283573.0,100.6953,100.7047,100.271,100.3182,283573.0
2023-01-23 14:30:00,106.4,106.48,105.94,106.11,243969.0,100.3182,100.3936,99.8845,100.0447,243969.0
2023-01-23 15:00:00,106.11,106.42,105.97,106.2,274194.0,100.0447,100.337,99.9127,100.1296,274194.0
2023-01-23 15:30:00,106.2,106.3,106.02,106.21,805702.0,100.1296,100.2239,99.9599,100.139,805702.0
2023-01-24 09:30:00,106.37,106.87,105.41,106.05,382147.0,100.2899,100.7613,99.3848,99.9882,382147.0
2023-01-24 10:00:00,106.05,106.37,105.97,106.2,173274.0,99.9882,100.2899,99.9127,100.1296,173274.0
2023-01-24 10:30:00,106.2,106.38,105.93,106.29,191628.0,100.1296,100.2993,99.875,100.2145,191628.0
2023-01-24 11:00:00,106.3,106.63,106.24,106.62,167925.0,100.2239,100.535,100.1673,100.5256,167925.0
2023-01-24 11:30:00,106.63,106.77,106.43,106.56,254950.0,100.535,100.667,100.3465,100.469,254950.0
2023-01-24 12:00:00,106.56,106.6,106.29,106.51,154045.0,100.469,100.5067,100.2145,100.4219,154045.0
2023-01-24 12:30:00,106.5,106.51,106.16,106.21,100641.0,100.4125,100.4219,100.0919,100.139,100641.0
2023-01-24 13:00:00,106.2,106.4,106.05,106.39,88446.0,100.1296,100.3182,99.9882,100.3087,88446.0
2023-01-24 13:30:00,106.39,106.58,106.35,106.46,156017.0,100.3087,100.4879,100.271,100.3747,156017.0
2023-01-24 14:00:00,106.45,106.47,106.24,106.46,149359.0,100.3653,100.3842,100.1673,100.3747,149359.0
2023-01-24 14:30:00,106.47,106.71,106.39,106.63,326194.0,100.3842,100.6105,100.3087,100.535,326194.0
2023-01-24 15:00:00,106.63,106.66,106.42,106.53,281087.0,100.535,100.5633,100.337,100.4407,281087.0
2023-01-24 15:30:00,106.53,106.74,106.25,106.62,423156.0,100.4407,100.6387,100.1767,100.5256,423156.0
2023-01-25 09:30:00,106.06,106.89,105.9,106.29,444098.0,99.9976,100.7802,99.8468,100.2145,444098.0
2023-01-25 10:00:00,106.28,106.5,106.19,106.28,296150.0,100.205,100.4125,100.1202,100.205,296150.0
2023-01-25 10:30:00,106.28,106.44,105.9,106.19,147111.0,100.205,100.3559,99.8468,100.1202,147111.0
2023-01-25 11:00:00,106.18,106.46,106.09,106.29,223373.0,100.1107,100.3747,100.0259,100.2145,223373.0
2023-01-25 11:30:00,106.3,106.38,106.01,106.14,147316.0,100.2239,100.2993,99.9505,100.073,147316.0
2023-01-25 12:00:00,106.11,106.22,105.94,106.03,133456.0,100.0447,100.1485,99.8845,99.9693,133456.0
2023-01-25 12:30:00,106.02,106.14,106.0,106.0,110864.0,99.9599,100.073,99.941,99.941,110864.0
2023-01-25 13:00:00,106.04,106.4,106.0,106.3,154436.0,99.9787,100.3182,99.941,100.2239,154436.0
2023-01-25 13:30:00,106.31,106.41,106.15,106.41,163035.0,100.2333,100.3276,100.0825,100.3276,163035.0
2023-01-25 14:00:00,106.41,106.66,106.31,106.37,244264.0,100.3276,100.5633,100.2333,100.2899,244264.0
2023-01-25 14:30:00,106.38,106.61,106.23,106.48,217641.0,100.2993,100.5162,100.1579,100.3936,217641.0
2023-01-25 15:00:00,106.48,106.94,106.48,106.94,261004.0,100.3936,100.8273,100.3936,100.8273,261004.0
2023-01-25 15:30:00,106.93,107.14,106.81,106.95,816928.0,100.8179,101.0159,100.7047,100.8367,816928.0
2023-01-26 09:30:00,107.42,107.57,107.06,107.42,311885.0,101.2799,101.4213,100.9404,101.2799,311885.0
2023-01-26 10:00:00,107.48,108.3,107.39,108.29,426663.0,101.3364,102.1096,101.2516,102.1001,426663.0
2023-01-26 10:30:00,108.29,108.45,107.24,107.41,451734.0,102.1001,102.251,101.1102,101.2704,451734.0
2023-01-26 11:00:00,107.4,107.68,107.32,107.62,203326.0,101.261,101.525,101.1856,101.4684,203326.0
2023-01-26 11:30:00,107.63,107.85,107.57,107.75,222577.0,101.4779,101.6853,101.4213,101.591,222577.0
2023-01-26 12:00:00,107.74,108.18,107.71,107.89,200495.0,101.5816,101.9964,101.5533,101.723,200495.0
2023-01-26 12:30:00,107.88,107.89,107.59,107.63,163805.0,101.7136,101.723,101.4402,101.4779,163805.0
2023-01-26 13:00:00,107.65,107.91,107.61,107.8,172077.0,101.4967,101.7419,101.459,101.6381,172077.0
2023-01-26 13:30:00,107.8,108.14,107.79,108.05,160129.0,101.6381,101.9587,101.6287,101.8739,160129.0
2023-01-26 14:00:00,108.04,108.14,107.93,108.04,227949.0,101.8644,101.9587,101.7607,101.8644,227949.0
2023-01-26 14:30:00,108.04,108.24,108.03,108.22,216053.0,101.8644,102.053,101.855,102.0341,216053.0
2023-01-26 15:00:00,108.22,108.67,108.16,108.54,387553.0,102.0341,102.4584,101.9776,102.3358,387553.0
2023-01-26 15:30:00,108.54,108.8,108.5,108.76,883130.0,102.3358,102.581,102.2981,102.5433,883130.0
2023-01-27 09:30:00,109.02,109.02,108.34,108.6,334876.0,102.7884,102.7884,102.1473,102.3924,334876.0
2023-01-27 10:00:00,108.62,109.16,108.46,109.1,212773.0,102.4113,102.9204,102.2604,102.8638,212773.0
2023-01-27 10:30:00,109.11,109.23,108.53,108.66,248602.0,102.8733,102.9864,102.3264,102.449,248602.0
2023-01-27 11:00:00,108.68,109.16,108.65,109.12,154675.0,102.4678,102.9204,102.4396,102.8827,154675.0
2023-01-27 11:30:00,109.12,109.52,109.07,109.36,161475.0,102.8827,103.2598,102.8356,103.109,161475.0
2023-01-27 12:00:00,109.32,109.43,109.05,109.17,221606.0,103.0713,103.175,102.8167,102.9298,221606.0
2023-01-27 12:30:00,109.16,109.5,109.12,109.42,118953.0,102.9204,103.241,102.8827,103.1655,118953.0
2023-01-27 13:00:00,109.43,109.5,109.28,109.47,108546.0,103.175,103.241,103.0336,103.2127,108546.0
2023-01-27 13:30:00,109.48,109.64,109.43,109.62,247791.0,103.2221,103.373,103.175,103.3541,247791.0
2023-01-27 14:00:00,109.63,109.74,109.32,109.44,214037.0,103.3635,103.4673,103.0713,103.1844,214037.0
2023-01-27 14:30:00,109.44,109.73,109.44,109.58,192353.0,103.1844,103.4578,103.1844,103.3164,192353.0
2023-01-27 15:00:00,109.59,109.76,109.54,109.72,337939.0,103.3258,103.4861,103.2787,103.4484,337939.0
2023-01-27 15:30:00,109.72,109.75,108.96,109.04,912344.0,103.4484,103.4767,102.7318,102.8073,912344.0
2023-01-30 09:30:00,108.19,108.87,108.02,108.52,320654.0,102.0059,102.647,101.8456,102.317,320654.0
2023-01-30 10:00:00,108.55,108.63,107.73,107.85,364281.0,102.3453,102.4207,101.5721,101.6853,364281.0
2023-01-30 10:30:00,107.85,107.9,107.42,107.78,275396.0,101.6853,101.7324,101.2799,101.6193,275396.0
2023-01-30 11:00:00,107.78,108.21,107.67,108.19,204158.0,101.6193,102.0247,101.5156,102.0059,204158.0
2023-01-30 11:30:00,108.19,108.4,107.92,108.29,132996.0,102.0059,102.2039,101.7513,102.1001,132996.0
2023-01-30 12:00:00,108.29,108.35,108.05,108.22,89447.0,102.1001,102.1567,101.8739,102.0341,89447.0
2023-01-30 12:30:00,108.21,108.28,107.79,107.84,136024.0,102.0247,102.0907,101.6287,101.6759,136024.0
2023-01-30 13:00:00,107.84,108.22,107.74,108.15,114072.0,101.6759,102.0341,101.5816,101.9681,114072.0
2023-01-30 13:30:00,108.15,108.15,107.82,108.03,160889.0,101.9681,101.9681,101.657,101.855,160889.0
2023-01-30 14:00:00,108.04,108.16,107.89,108.05,191662.0,101.8644,101.9776,101.723,101.8739,191662.0
2023-01-30 14:30:00,108.04,108.47,107.95,108.3,449357.0,101.8644,102.2698,101.7796,102.1096,449357.0
2023-01-30 15:00:00,108.28,108.38,108.05,108.2,333164.0,102.0907,102.185,101.8739,102.0153,333164.0
2023-01-30 15:30:00,108.19,108.48,108.14,108.4,904424.0,102.0059,102.2793,101.9587,102.2039,904424.0
2023-01-31 09:30:00,108.26,108.5,107.5,107.94,339421.0,102.0719,102.2981,101.3553,101.7701,339421.0
2023-01-31 10:00:00,107.98,108.36,107.8,108.26,220534.0,101.8079,102.1661,101.6381,102.0719,220534.0
2023-01-31 10:30:00,108.27,108.47,108.08,108.32,248291.0,102.0813,102.2698,101.9021,102.1284,248291.0
2023-01-31 11:00:00,108.34,108.69,108.34,108.51,263923.0,102.1473,102.4773,102.1473,102.3076,263923.0
2023-01-31 11:30:00,108.5,108.63,108.42,108.49,121338.0,102.2981,102.4207,102.2227,102.2887,121338.0
2023-01-31 12:00:00,108.47,108.55,108.3,108.47,118439.0,102.2698,102.3453,102.1096,102.2698,118439.0
2023-01-31 12:30:00,108.47,108.57,108.36,108.43,124391.0,102.2698,102.3641,102.1661,102.2321,124391.0
2023-01-31 13:00:00,108.44,108.69,108.44,108.57,175341.0,102.2416,102.4773,102.2416,102.3641,175341.0
2023-01-31 13:30:00,108.57,108.73,108.48,108.66,124807.0,102.3641,102.515,102.2793,102.449,124807.0
2023-01-31 14:00:00,108.67,108.79,108.66,108.74,171593.0,102.4584,102.5716,102.449,102.5244,171593.0
2023-01-31 14:30:00,108.74,108.84,108.65,108.76,171598.0,102.5244,102.6187,102.4396,102.5433,171598.0
2023-01-31 15:00:00,108.75,108.8,108.39,108.44,196429.0,102.5338,102.581,102.1944,102.2416,196429.0
2023-01-31 15:30:00,108.44,109.15,108.43,109.14,659041.0,102.2416,102.911,102.2321,102.9016,659041.0
2023-02-01 09:30:00,108.97,109.33,108.68,109.18,246359.0,102.7413,103.0807,102.4678,102.9393,246359.0
2023-02-01 10:00:00,109.21,109.21,108.67,108.86,138584.0,102.9676,102.9676,102.4584,102.6376,138584.0
2023-02-01 10:30:00,108.86,108.94,108.31,108.32,145296.0,102.6376,102.713,102.119,102.1284,145296.0
2023-02-01 11:00:00,108.3,108.73,108.21,108.58,127069.0,102.1096,102.515,102.0247,102.3736,127069.0
2023-02-01 11:30:00,108.59,108.62,108.43,108.55,124671.0,102.383,102.4113,102.2321,102.3453,124671.0
2023-02-01 12:00:00,108.56,108.66,108.42,108.56,124207.0,102.3547,102.449,102.2227,102.3547,124207.0
2023-02-01 12:30:00,108.57,108.64,108.42,108.53,174728.0,102.3641,102.4301,102.2227,102.3264,174728.0
2023-02-01 13:00:00,108.53,108.64,108.4,108.58,96651.0,102.3264,102.4301,102.2039,102.3736,96651.0
2023-02-01 13:30:00,108.59,108.69,108.46,108.6,124479.0,102.383,102.4773,102.2604,102.3924,124479.0
2023-02-01 14:00:00,108.63,108.8,108.07,108.5,143844.0,102.4207,102.581,101.8927,102.2981,143844.0
2023-02-01 14:30:00,108.51,109.88,107.98,109.6,422623.0,102.3076,103.5993,101.8079,103.3353,422623.0
2023-02-01 15:00:00,109.65,110.22,109.57,110.19,418890.0,103.3824,103.9198,103.307,103.8915,418890.0
2023-02-01 15:30:00,110.19,110.78,109.87,109.98,897135.0,103.8915,104.4478,103.5898,103.6935,897135.0
2023-02-02 09:30:00,110.04,110.43,109.65,110.18,489165.0,103.7501,104.1178,103.3824,103.8821,489165.0
2023-02-02 10:00:00,110.18,110.52,109.93,110.02,254496.0,103.8821,104.2027,103.6464,103.7313,254496.0
2023-02-02 10:30:00,110.01,110.83,109.91,110.77,304258.0,103.7218,104.495,103.6275,104.4384,304258.0
2023-02-02 11:00:00,110.75,110.83,110.25,110.49,268692.0,104.4195,104.495,103.9481,104.1744,268692.0
2023-02-02 11:30:00,110.48,110.58,109.99,110.05,181182.0,104.165,104.2592,103.703,103.7595,181182.0
2023-02-02 12:00:00,110.04,110.39,110.01,110.13,244325.0,103.7501,104.0801,103.7218,103.835,244325.0
2023-02-02 12:30:00,110.12,110.21,109.63,109.92,229379.0,103.8255,103.9104,103.3635,103.637,229379.0
2023-02-02 13:00:00,109.93,110.1,109.69,109.81,304456.0,103.6464,103.8067,103.4201,103.5333,304456.0
2023-02-02 13:30:00,109.81,110.17,109.75,110.02,309250.0,103.5333,103.8727,103.4767,103.7313,309250.0
2023-02-02 14:00:00,110.02,110.05,109.24,109.27,261346.0,103.7313,103.7595,102.9958,103.0241,261346.0
2023-02-02 14:30:00,109.29,109.32,108.56,108.58,426979.0,103.043,103.0713,102.3547,102.3736,426979.0
2023-02-02 15:00:00,108.56,108.73,108.03,108.08,566718.0,102.3547,102.515,101.855,101.9021,566718.0
2023-02-02 15:30:00,108.09,109.42,108.0,109.25,1346913.0,101.9116,103.1655,101.8267,103.0053,1346913.0
2023-02-03 09:30:00,104.52,106.35,103.04,104.9,2569148.0,98.5456,100.271,97.1502,98.9039,2569148.0
2023-02-03 10:00:00,104.82,105.97,104.3,105.43,778464.0,98.8285,99.9127,98.3382,99.4036,778464.0
2023-02-03 10:30:00,105.43,106.19,105.26,105.42,635377.0,99.4036,100.1202,99.2433,99.3942,635377.0
2023-02-03 11:00:00,105.44,106.44,105.41,106.15,552052.0,99.413,100.3559,99.3848,100.0825,552052.0
2023-02-03 11:30:00,106.16,106.44,105.18,105.29,480572.0,100.0919,100.3559,99.1679,99.2716,480572.0
2023-02-03 12:00:00,105.28,105.42,105.01,105.22,305863.0,99.2622,99.3942,99.0076,99.2056,305863.0
2023-02-03 12:30:00,105.22,105.63,104.87,104.91,385473.0,99.2056,99.5922,98.8756,98.9133,385473.0
2023-02-03 13:00:00,104.92,105.06,104.42,105.03,361701.0,98.9228,99.0548,98.4513,99.0265,361701.0
2023-02-03 13:30:00,105.04,105.28,104.62,104.81,302239.0,99.0359,99.2622,98.6399,98.8191,302239.0
2023-02-03 14:00:00,104.8,104.98,104.48,104.63,318435.0,98.8096,98.9793,98.5079,98.6493,318435.0
2023-02-03 14:30:00,104.63,104.86,104.48,104.56,207999.0,98.6493,98.8662,98.5079,98.5833,207999.0
2023-02-03 15:00:00,104.55,104.97,104.3,104.72,325815.0,98.5739,98.9699,98.3382,98.7342,325815.0
2023-02-03 15:30:00,104.73,104.77,104.28,104.29,1219525.0,98.7436,98.7813,98.3194,98.3288,1219525.0
2023-02-06 09:30:00,103.99,104.36,103.3,103.84,416709.0,98.0459,98.3948,97.3954,97.9045,416709.0
2023-02-06 10:00:00,103.81,104.63,103.76,104.41,256893.0,97.8762,98.6493,97.8291,98.4419,256893.0
2023-02-06 10:30:00,104.41,105.2,104.34,105.0,258398.0,98.4419,99.1868,98.3759,98.9982,258398.0
2023-02-06 11:00:00,105.0,105.03,104.48,104.79,247165.0,98.9982,99.0265,98.5079,98.8002,247165.0
2023-02-06 11:30:00,104.79,104.82,104.47,104.76,173405.0,98.8002,98.8285,98.4985,98.7719,173405.0
2023-02-06 12:00:00,104.76,104.89,104.57,104.82,130674.0,98.7719,98.8945,98.5928,98.8285,130674.0
2023-02-06 12:30:00,104.82,105.26,104.82,105.23,194508.0,98.8285,99.2433,98.8285,99.215,194508.0
2023-02-06 13:00:00,105.23,106.08,105.15,106.02,354701.0,99.215,100.0165,99.1396,99.9599,354701.0
2023-02-06 13:30:00,106.02,106.17,105.84,106.12,518192.0,99.9599,100.1013,99.7902,100.0542,518192.0
2023-02-06 14:00:00,106.11,106.14,105.48,105.53,294476.0,100.0447,100.073,99.4508,99.4979,294476.0
2023-02-06 14:30:00,105.52,105.52,104.85,104.98,249559.0,99.4885,99.4885,98.8568,98.9793,249559.0
2023-02-06 15:00:00,104.98,105.01,104.64,104.78,206942.0,98.9793,99.0076,98.6588,98.7908,206942.0
2023-02-06 15:30:00,104.78,105.17,104.65,105.05,582087.0,98.7908,99.1585,98.6682,99.0453,582087.0
2023-02-07 09:30:00,104.78,105.15,104.62,105.0,460688.0,98.7908,99.1396,98.6399,98.9982,460688.0
2023-02-07 10:00:00,105.02,105.18,104.56,104.65,333924.0,99.0171,99.1679,98.5833,98.6682,333924.0
2023-02-07 10:30:00,104.64,105.12,104.61,104.96,220367.0,98.6588,99.1113,98.6305,98.9605,220367.0
2023-02-07 11:00:00,104.97,105.38,104.93,105.31,168079.0,98.9699,99.3565,98.9322,99.2905,168079.0
2023-02-07 11:30:00,105.31,105.58,105.24,105.26,144491.0,99.2905,99.545,99.2245,99.2433,144491.0
2023-02-07 12:00:00,105.26,105.55,105.25,105.48,107950.0,99.2433,99.5168,99.2339,99.4508,107950.0
2023-02-07 12:30:00,105.47,106.95,105.45,106.66,364783.0,99.4413,100.8367,99.4225,100.5633,364783.0
2023-02-07 13:00:00,106.68,106.79,105.48,105.48,298168.0,100.5822,100.6859,99.4508,99.4508,298168.0
2023-02-07 13:30:00,105.48,105.67,105.01,105.67,299077.0,99.4508,99.6299,99.0076,99.6299,299077.0
2023-02-07 14:00:00,105.66,106.46,105.66,106.31,275645.0,99.6205,100.3747,99.6205,100.2333,275645.0
2023-02-07 14:30:00,106.33,106.78,106.3,106.65,172167.0,100.2522,100.6765,100.2239,100.5539,172167.0
2023-02-07 15:00:00,106.64,107.02,106.55,107.0,279998.0,100.5445,100.9027,100.4596,100.8839,279998.0
2023-02-07 15:30:00,107.0,107.38,106.77,106.81,771507.0,100.8839,101.2422,100.667,100.7047,771507.0
2023-02-08 09:30:00,106.33,106.5,105.68,106.32,462352.0,100.2522,100.4125,99.6393,100.2427,462352.0
2023-02-08 10:00:00,106.29,106.44,105.93,106.42,238734.0,100.2145,100.3559,99.875,100.337,238734.0
2023-02-08 10:30:00,106.4,106.53,105.96,106.06,199774.0,100.3182,100.4407,99.9033,99.9976,199774.0
2023-02-08 11:00:00,106.05,106.35,105.92,106.17,223066.0,99.9882,100.271,99.8656,100.1013,223066.0
2023-02-08 11:30:00,106.16,106.21,105.65,106.0,169781.0,100.0919,100.139,99.611,99.941,169781.0
2023-02-08 12:00:00,105.99,106.24,105.8,106.14,117003.0,99.9316,100.1673,99.7525,100.073,117003.0
2023-02-08 12:30:00,106.14,106.34,105.99,106.28,124815.0,100.073,100.2616,99.9316,100.205,124815.0
2023-02-08 13:00:00,106.29,106.54,106.24,106.26,170452.0,100.2145,100.4502,100.1673,100.1862,170452.0
2023-02-08 13:30:00,106.26,106.32,106.07,106.28,206175.0,100.1862,100.2427,100.007,100.205,206175.0
2023-02-08 14:00:00,106.29,106.38,106.1,106.12,151805.0,100.2145,100.2993,100.0353,100.0542,151805.0
2023-02-08 14:30:00,106.13,106.4,106.07,106.37,156217.0,100.0636,100.3182,100.007,100.2899,156217.0
2023-02-08 15:00:00,106.37,106.42,106.01,106.06,274211.0,100.2899,100.337,99.9505,99.9976,274211.0
2023-02-08 15:30:00,106.06,106.47,105.95,106.28,794602.0,99.9976,100.3842,99.8939,100.205,794602.0
2023-02-09 09:30:00,105.73,106.29,105.7,105.95,454373.0,100.1847,100.7153,100.1562,100.3931,454373.0
2023-02-09 10:00:00,105.98,106.47,105.83,106.26,356522.0,100.4216,100.8859,100.2794,100.6869,356522.0
2023-02-09 10:30:00,106.25,106.61,106.05,106.47,263647.0,100.6774,101.0185,100.4879,100.8859,263647.0
2023-02-09 11:00:00,106.48,106.48,105.95,105.99,165525.0,100.8953,100.8953,100.3931,100.431,165525.0
2023-02-09 11:30:00,105.99,106.31,105.92,106.22,227063.0,100.431,100.7342,100.3647,100.649,227063.0
2023-02-09 12:00:00,106.23,106.55,106.14,106.33,168163.0,100.6584,100.9617,100.5732,100.7532,168163.0
2023-02-09 12:30:00,106.32,106.38,106.0,106.2,188478.0,100.7437,100.8006,100.4405,100.63,188478.0
2023-02-09 13:00:00,106.2,106.24,105.98,106.14,130479.0,100.63,100.6679,100.4216,100.5732,130479.0
2023-02-09 13:30:00,106.14,106.44,106.08,106.27,169854.0,100.5732,100.8574,100.5163,100.6963,169854.0
2023-02-09 14:00:00,106.27,106.34,106.03,106.19,163256.0,100.6963,100.7627,100.4689,100.6205,163256.0
2023-02-09 14:30:00,106.19,106.35,106.16,106.27,189512.0,100.6205,100.7721,100.5921,100.6963,189512.0
2023-02-09 15:00:00,106.27,106.27,105.88,105.95,247612.0,100.6963,100.6963,100.3268,100.3931,247612.0
2023-02-09 15:30:00,105.95,106.32,105.6,106.05,768800.0,100.3931,100.7437,100.0615,100.4879,768800.0
2023-02-10 09:30:00,105.52,106.41,105.47,106.41,372202.0,99.9857,100.829,99.9383,100.829,372202.0
2023-02-10 10:00:00,106.4,107.06,106.02,106.85,420367.0,100.8195,101.4449,100.4595,101.2459,420367.0
2023-02-10 10:30:00,106.85,106.9,106.37,106.56,309782.0,101.2459,101.2933,100.7911,100.9711,309782.0
2023-02-10 11:00:00,106.56,106.68,106.42,106.47,209531.0,100.9711,101.0848,100.8385,100.8859,209531.0
2023-02-10 11:30:00,106.46,106.55,106.36,106.52,212076.0,100.8764,100.9617,100.7816,100.9332,212076.0
2023-02-10 12:00:00,106.5,106.54,106.18,106.52,290811.0,100.9143,100.9522,100.6111,100.9332,290811.0
2023-02-10 12:30:00,106.5,106.73,106.49,106.72,179164.0,100.9143,101.1322,100.9048,101.1227,179164.0
2023-02-10 13:00:00,106.72,106.92,106.66,106.79,183961.0,101.1227,101.3123,101.0659,101.1891,183961.0
2023-02-10 13:30:00,106.78,106.78,106.4,106.43,202009.0,101.1796,101.1796,100.8195,100.848,202009.0
2023-02-10 14:00:00,106.44,106.57,106.35,106.43,183217.0,100.8574,100.9806,100.7721,100.848,183217.0
2023-02-10 14:30:00,106.42,106.75,106.39,106.73,212161.0,100.8385,101.1512,100.81,101.1322,212161.0
2023-02-10 15:00:00,106.75,106.84,106.64,106.78,235358.0,101.1512,101.2364,101.0469,101.1796,235358.0
2023-02-10 15:30:00,106.78,107.26,106.76,107.09,964859.0,101.1796,101.6344,101.1606,101.4733,964859.0
2023-02-13 09:30:00,107.45,108.65,107.28,108.58,464202.0,101.8145,102.9515,101.6534,102.8852,464202.0
2023-02-13 10:00:00,108.58,108.69,108.23,108.62,244427.0,102.8852,102.9894,102.5535,102.9231,244427.0
2023-02-13 10:30:00,108.64,108.93,108.5,108.85,210576.0,102.942,103.2168,102.8094,103.141,210576.0
2023-02-13 11:00:00,108.86,108.93,108.69,108.76,157530.0,103.1505,103.2168,102.9894,103.0557,157530.0
2023-02-13 11:30:00,108.76,108.81,108.5,108.54,208063.0,103.0557,103.1031,102.8094,102.8473,208063.0
2023-02-13 12:00:00,108.54,108.71,108.46,108.47,162488.0,102.8473,103.0084,102.7715,102.781,162488.0
2023-02-13 12:30:00,108.49,108.6,108.39,108.42,149278.0,102.7999,102.9041,102.7052,102.7336,149278.0
2023-02-13 13:00:00,108.41,108.6,108.27,108.52,203382.0,102.7241,102.9041,102.5914,102.8283,203382.0
2023-02-13 13:30:00,108.51,108.76,108.5,108.65,180262.0,102.8189,103.0557,102.8094,102.9515,180262.0
2023-02-13 14:00:00,108.66,108.72,108.44,108.48,131901.0,102.961,103.0178,102.7525,102.7904,131901.0
2023-02-13 14:30:00,108.5,108.53,108.36,108.46,120307.0,102.8094,102.8378,102.6767,102.7715,120307.0
2023-02-13 15:00:00,108.45,108.48,108.29,108.38,193880.0,102.762,102.7904,102.6104,102.6957,193880.0
2023-02-13 15:30:00,108.38,108.72,108.37,108.52,547238.0,102.6957,103.0178,102.6862,102.8283,547238.0
2023-02-14 09:30:00,107.73,108.09,107.53,107.84,421132.0,102.0798,102.4209,101.8903,102.184,421132.0
2023-02-14 10:00:00,107.84,108.47,107.73,108.13,271978.0,102.184,102.781,102.0798,102.4588,271978.0
2023-02-14 10:30:00,108.15,108.18,107.1,107.38,289759.0,102.4777,102.5062,101.4828,101.7481,289759.0
2023-02-14 11:00:00,107.39,107.83,107.06,107.07,265767.0,101.7576,102.1745,101.4449,101.4544,265767.0
2023-02-14 11:30:00,107.04,107.08,106.69,107.04,194397.0,101.426,101.4639,101.0943,101.426,194397.0
2023-02-14 12:00:00,107.04,107.32,107.01,107.16,106098.0,101.426,101.6913,101.3975,101.5397,106098.0
2023-02-14 12:30:00,107.16,107.37,107.14,107.3,89894.0,101.5397,101.7387,101.5207,101.6723,89894.0
2023-02-14 13:00:00,107.29,107.9,107.28,107.63,149925.0,101.6628,102.2409,101.6534,101.985,149925.0
2023-02-14 13:30:00,107.65,107.81,107.38,107.77,85265.0,102.004,102.1556,101.7481,102.1177,85265.0
2023-02-14 14:00:00,107.73,107.9,107.43,107.64,107817.0,102.0798,102.2409,101.7955,101.9945,107817.0
2023-02-14 14:30:00,107.65,108.0,107.64,107.97,121496.0,102.004,102.3356,101.9945,102.3072,121496.0
2023-02-14 15:00:00,107.98,108.06,107.81,108.01,286086.0,102.3167,102.3925,102.1556,102.3451,286086.0
2023-02-14 15:30:00,108.01,108.28,107.89,107.92,549825.0,102.3451,102.6009,102.2314,102.2598,549825.0
2023-02-15 09:30:00,107.5,108.85,107.26,108.32,304213.0,101.8618,103.141,101.6344,102.6388,304213.0
2023-02-15 10:00:00,108.32,108.44,107.84,107.91,138673.0,102.6388,102.7525,102.184,102.2503,138673.0
2023-02-15 10:30:00,107.92,108.09,107.66,107.68,195604.0,102.2598,102.4209,102.0134,102.0324,195604.0
2023-02-15 11:00:00,107.68,108.02,107.68,107.99,102650.0,102.0324,102.3546,102.0324,102.3261,102650.0
2023-02-15 11:30:00,108.0,108.49,107.8,108.44,135575.0,102.3356,102.7999,102.1461,102.7525,135575.0
2023-02-15 12:00:00,108.47,108.51,107.98,108.09,97431.0,102.781,102.8189,102.3167,102.4209,97431.0
2023-02-15 12:30:00,108.1,108.38,108.08,108.3,92680.0,102.4304,102.6957,102.4114,102.6199,92680.0
2023-02-15 13:00:00,108.31,108.48,108.27,108.45,87447.0,102.6293,102.7904,102.5914,102.762,87447.0
2023-02-15 13:30:00,108.48,108.63,108.15,108.62,173147.0,102.7904,102.9326,102.4777,102.9231,173147.0
2023-02-15 14:00:00,108.63,108.74,108.52,108.6,166058.0,102.9326,103.0368,102.8283,102.9041,166058.0
2023-02-15 14:30:00,108.6,108.73,108.42,108.45,131106.0,102.9041,103.0273,102.7336,102.762,131106.0
2023-02-15 15:00:00,108.46,108.67,108.46,108.56,144287.0,102.7715,102.9705,102.7715,102.8662,144287.0
2023-02-15 15:30:00,108.56,109.0,108.49,109.0,528387.0,102.8662,103.2832,102.7999,103.2832,528387.0
2023-02-16 09:30:00,107.79,108.33,107.6,108.23,341647.0,102.1366,102.6483,101.9566,102.5535,341647.0
2023-02-16 10:00:00,108.22,108.61,108.12,108.61,110382.0,102.5441,102.9136,102.4493,102.9136,110382.0
2023-02-16 10:30:00,108.59,108.8,108.49,108.74,118556.0,102.8947,103.0936,102.7999,103.0368,118556.0
2023-02-16 11:00:00,108.75,109.1,108.73,109.05,138541.0,103.0463,103.3779,103.0273,103.3305,138541.0
2023-02-16 11:30:00,109.05,109.1,108.54,108.85,239732.0,103.3305,103.3779,102.8473,103.141,239732.0
2023-02-16 12:00:00,108.86,108.99,108.72,108.81,220659.0,103.1505,103.2737,103.0178,103.1031,220659.0
2023-02-16 12:30:00,108.79,108.91,108.65,108.71,75002.0,103.0842,103.1979,102.9515,103.0084,75002.0
2023-02-16 13:00:00,108.71,108.85,108.56,108.58,77688.0,103.0084,103.141,102.8662,102.8852,77688.0
2023-02-16 13:30:00,108.6,108.74,108.52,108.65,100250.0,102.9041,103.0368,102.8283,102.9515,100250.0
2023-02-16 14:00:00,108.67,108.8,108.43,108.75,196843.0,102.9705,103.0936,102.7431,103.0463,196843.0
2023-02-16 14:30:00,108.74,108.86,108.68,108.76,190177.0,103.0368,103.1505,102.9799,103.0557,190177.0
2023-02-16 15:00:00,108.76,108.79,107.89,107.89,234683.0,103.0557,103.0842,102.2314,102.2314,234683.0
2023-02-16 15:30:00,107.88,107.99,107.41,107.52,668695.0,102.2219,102.3261,101.7766,101.8808,668695.0
2023-02-17 09:30:00,106.51,107.14,106.23,106.9,522200.0,100.9238,101.5207,100.6584,101.2933,522200.0
2023-02-17 10:00:00,106.92,107.18,106.79,107.18,175433.0,101.3123,101.5586,101.1891,101.5586,175433.0
2023-02-17 10:30:00,107.17,107.46,106.91,106.92,169380.0,101.5491,101.8239,101.3028,101.3123,169380.0
2023-02-17 11:00:00,106.91,106.99,106.74,106.85,139904.0,101.3028,101.3786,101.1417,101.2459,139904.0
2023-02-17 11:30:00,106.85,107.06,106.76,106.88,216686.0,101.2459,101.4449,101.1606,101.2744,216686.0
2023-02-17 12:00:00,106.88,107.19,106.88,107.06,103735.0,101.2744,101.5681,101.2744,101.4449,103735.0
2023-02-17 12:30:00,107.05,107.06,106.79,106.91,130067.0,101.4354,101.4449,101.1891,101.3028,130067.0
2023-02-17 13:00:00,106.92,107.1,106.86,106.93,202264.0,101.3123,101.4828,101.2554,101.3217,202264.0
2023-02-17 13:30:00,106.93,107.05,106.89,106.97,133961.0,101.3217,101.4354,101.2838,101.3596,133961.0
2023-02-17 14:00:00,106.98,107.24,106.93,107.11,182185.0,101.3691,101.6155,101.3217,101.4923,182185.0
2023-02-17 14:30:00,107.12,107.17,106.93,107.1,149469.0,101.5018,101.5491,101.3217,101.4828,149469.0
2023-02-17 15:00:00,107.11,107.16,106.89,106.93,160112.0,101.4923,101.5397,101.2838,101.3217,160112.0
2023-02-17 15:30:00,106.92,107.11,106.76,107.07,589654.0,101.3123,101.4923,101.1606,101.4544,589654.0
2023-02-21 09:30:00,105.64,105.95,105.3,105.68,576025.0,100.0994,100.3931,99.7772,100.1373,576025.0
2023-02-21 10:00:00,105.66,105.76,105.11,105.36,247976.0,100.1183,100.2131,99.5972,99.8341,247976.0
2023-02-21 10:30:00,105.37,105.79,105.33,105.68,149291.0,99.8435,100.2415,99.8056,100.1373,149291.0
2023-02-21 11:00:00,105.67,105.74,105.57,105.57,113602.0,100.1278,100.1941,100.0331,100.0331,113602.0
2023-02-21 11:30:00,105.58,105.63,105.41,105.6,133460.0,100.0425,100.0899,99.8814,100.0615,133460.0
2023-02-21 12:00:00,105.59,105.71,105.43,105.47,112428.0,100.052,100.1657,99.9004,99.9383,112428.0
2023-02-21 12:30:00,105.49,105.62,105.43,105.54,107352.0,99.9573,100.0804,99.9004,100.0046,107352.0
2023-02-21 13:00:00,105.54,105.59,105.31,105.36,170940.0,100.0046,100.052,99.7867,99.8341,170940.0
2023-02-21 13:30:00,105.36,105.4,105.07,105.17,195995.0,99.8341,99.872,99.5593,99.654,195995.0
2023-02-21 14:00:00,105.18,105.19,104.77,104.88,158646.0,99.6635,99.673,99.275,99.3792,158646.0
2023-02-21 14:30:00,104.88,104.98,104.82,104.88,144300.0,99.3792,99.474,99.3224,99.3792,144300.0
2023-02-21 15:00:00,104.88,104.93,104.71,104.78,201762.0,99.3792,99.4266,99.2182,99.2845,201762.0
2023-02-21 15:30:00,104.79,104.94,104.72,104.79,577098.0,99.294,99.4361,99.2276,99.294,577098.0
2023-02-22 09:30:00,105.58,105.94,105.23,105.55,369334.0,100.0425,100.3837,99.7109,100.0141,369334.0
2023-02-22 10:00:00,105.55,105.69,104.7,104.7,368651.0,100.0141,100.1468,99.2087,99.2087,368651.0
2023-02-22 10:30:00,104.68,105.16,104.39,105.1,194527.0,99.1897,99.6446,98.9149,99.5877,194527.0
2023-02-22 11:00:00,105.09,105.24,105.03,105.23,212685.0,99.5782,99.7204,99.5214,99.7109,212685.0
2023-02-22 11:30:00,105.24,105.34,105.1,105.32,103437.0,99.7204,99.8151,99.5877,99.7962,103437.0
2023-02-22 12:00:00,105.32,105.41,104.95,105.01,142237.0,99.7962,99.8814,99.4456,99.5024,142237.0
2023-02-22 12:30:00,105.02,105.21,104.96,105.02,111429.0,99.5119,99.6919,99.4551,99.5119,111429.0
2023-02-22 13:00:00,105.01,105.18,104.92,105.0,157767.0,99.5024,99.6635,99.4171,99.493,157767.0
2023-02-22 13:30:00,105.0,105.45,104.9,105.39,115049.0,99.493,99.9194,99.3982,99.8625,115049.0
2023-02-22 14:00:00,105.38,105.5,104.93,105.04,183029.0,99.853,99.9667,99.4266,99.5309,183029.0
2023-02-22 14:30:00,105.02,105.05,104.65,104.67,176455.0,99.5119,99.5403,99.1613,99.1803,176455.0
2023-02-22 15:00:00,104.65,104.74,104.55,104.58,186695.0,99.1613,99.2466,99.0666,99.095,186695.0
2023-02-22 15:30:00,104.58,104.88,104.47,104.8,535958.0,99.095,99.3792,98.9908,99.3034,535958.0
2023-02-23 09:30:00,105.51,105.51,103.89,104.11,430572.0,99.9762,99.9762,98.4412,98.6496,430572.0
2023-02-23 10:00:00,104.11,104.28,103.75,103.79,249960.0,98.6496,98.8107,98.3085,98.3464,249960.0
2023-02-23 10:30:00,103.8,104.14,103.31,103.38,337339.0,98.3559,98.6781,97.8916,97.9579,337339.0
2023-02-23 11:00:00,103.37,103.39,102.63,102.83,507312.0,97.9484,97.9674,97.2473,97.4368,507312.0
2023-02-23 11:30:00,102.83,103.12,102.78,102.84,410559.0,97.4368,97.7116,97.3894,97.4462,410559.0
2023-02-23 12:00:00,102.84,102.95,102.63,102.82,217543.0,97.4462,97.5505,97.2473,97.4273,217543.0
2023-02-23 12:30:00,102.81,103.08,102.77,103.07,115169.0,97.4178,97.6737,97.3799,97.6642,115169.0
2023-02-23 13:00:00,103.07,103.23,103.01,103.19,153941.0,97.6642,97.8158,97.6073,97.7779,153941.0
2023-02-23 13:30:00,103.19,103.28,103.0,103.24,121575.0,97.7779,97.8632,97.5978,97.8253,121575.0
2023-02-23 14:00:00,103.24,103.64,103.2,103.6,242537.0,97.8253,98.2043,97.7874,98.1664,242537.0
2023-02-23 14:30:00,103.6,103.77,103.56,103.57,237216.0,98.1664,98.3275,98.1285,98.138,237216.0
2023-02-23 15:00:00,103.57,103.87,103.56,103.78,289268.0,98.138,98.4222,98.1285,98.3369,289268.0
2023-02-23 15:30:00,103.79,103.89,103.38,103.48,618679.0,98.3464,98.4412,97.9579,98.0527,618679.0
2023-02-24 09:30:00,102.81,102.81,101.43,101.6,365722.0,97.4178,97.4178,96.1102,96.2713,365722.0
2023-02-24 10:00:00,101.59,102.06,101.57,101.8,313950.0,96.2618,96.7071,96.2428,96.4608,313950.0
2023-02-24 10:30:00,101.8,101.82,101.14,101.24,262326.0,96.4608,96.4797,95.8354,95.9302,262326.0
2023-02-24 11:00:00,101.25,101.69,101.21,101.59,137993.0,95.9396,96.3566,95.9017,96.2618,137993.0
2023-02-24 11:30:00,101.59,101.69,101.29,101.3,316860.0,96.2618,96.3566,95.9775,95.987,316860.0
2023-02-24 12:00:00,101.29,101.35,100.88,100.89,236418.0,95.9775,96.0344,95.589,95.5985,236418.0
2023-02-24 12:30:00,100.89,101.17,100.82,101.16,224369.0,95.5985,95.8638,95.5322,95.8544,224369.0
2023-02-24 13:00:00,101.16,101.3,100.92,101.05,178134.0,95.8544,95.987,95.6269,95.7501,178134.0
2023-02-24 13:30:00,101.04,101.21,100.89,101.13,197142.0,95.7406,95.9017,95.5985,95.8259,197142.0
2023-02-24 14:00:00,101.14,101.47,101.08,101.41,228848.0,95.8354,96.1481,95.7785,96.0912,228848.0
2023-02-24 14:30:00,101.42,101.63,101.12,101.58,140534.0,96.1007,96.2997,95.8165,96.2523,140534.0
2023-02-24 15:00:00,101.61,101.71,101.42,101.46,239622.0,96.2808,96.3755,96.1007,96.1386,239622.0
2023-02-24 15:30:00,101.45,101.61,101.09,101.59,700093.0,96.1291,96.2808,95.788,96.2618,700093.0
2023-02-27 09:30:00,102.54,102.7,102.22,102.42,279206.0,97.162,97.3136,96.8588,97.0483,279206.0
2023-02-27 10:00:00,102.44,103.3,102.38,103.25,312710.0,97.0672,97.8821,97.0104,97.8347,312710.0
2023-02-27 10:30:00,103.24,103.24,102.47,102.52,224972.0,97.8253,97.8253,97.0956,97.143,224972.0
2023-02-27 11:00:00,102.52,102.67,102.38,102.57,149669.0,97.143,97.2852,97.0104,97.1904,149669.0
2023-02-27 11:30:00,102.57,102.66,102.36,102.59,190350.0,97.1904,97.2757,96.9914,97.2094,190350.0
2023-02-27 12:00:00,102.61,102.63,102.42,102.63,108798.0,97.2283,97.2473,97.0483,97.2473,108798.0
2023-02-27 12:30:00,102.63,102.75,102.54,102.72,104607.0,97.2473,97.361,97.162,97.3325,104607.0
2023-02-27 13:00:00,102.72,102.75,102.57,102.73,106499.0,97.3325,97.361,97.1904,97.342,106499.0
2023-02-27 13:30:00,102.75,102.86,102.55,102.86,106200.0,97.361,97.4652,97.1715,97.4652,106200.0
2023-02-27 14:00:00,102.86,102.92,102.7,102.83,197543.0,97.4652,97.522,97.3136,97.4368,197543.0
2023-02-27 14:30:00,102.82,102.88,102.51,102.55,214111.0,97.4273,97.4841,97.1335,97.1715,214111.0
2023-02-27 15:00:00,102.54,102.62,102.35,102.45,222479.0,97.162,97.2378,96.9819,97.0767,222479.0
2023-02-27 15:30:00,102.45,102.53,102.15,102.44,629781.0,97.0767,97.1525,96.7924,97.0672,629781.0
2023-02-28 09:30:00,101.99,102.77,101.9,102.55,214705.0,96.6408,97.3799,96.5555,97.1715,214705.0
2023-02-28 10:00:00,102.56,102.95,102.39,102.52,157680.0,97.1809,97.5505,97.0198,97.143,157680.0
2023-02-28 10:30:00,102.49,102.52,102.25,102.44,93344.0,97.1146,97.143,96.8872,97.0672,93344.0
2023-02-28 11:00:00,102.45,102.68,102.43,102.56,95911.0,97.0767,97.2946,97.0577,97.1809,95911.0
2023-02-28 11:30:00,102.58,102.59,102.19,102.26,181922.0,97.1999,97.2094,96.8303,96.8967,181922.0
2023-02-28 12:00:00,102.27,102.41,102.22,102.23,91702.0,96.9061,97.0388,96.8588,96.8682,91702.0
2023-02-28 12:30:00,102.23,102.65,102.21,102.58,99427.0,96.8682,97.2662,96.8493,97.1999,99427.0
2023-02-28 13:00:00,102.57,102.67,102.53,102.65,82864.0,97.1904,97.2852,97.1525,97.2662,82864.0
2023-02-28 13:30:00,102.64,102.71,102.48,102.61,109470.0,97.2567,97.3231,97.1051,97.2283,109470.0
2023-02-28 14:00:00,102.6,102.66,102.32,102.32,138374.0,97.2188,97.2757,96.9535,96.9535,138374.0
2023-02-28 14:30:00,102.33,102.69,102.29,102.44,141255.0,96.963,97.3041,96.9251,97.0672,141255.0
2023-02-28 15:00:00,102.45,102.47,102.32,102.33,140607.0,97.0767,97.0956,96.9535,96.963,140607.0
2023-02-28 15:30:00,102.32,102.43,102.04,102.08,732553.0,96.9535,97.0577,96.6882,96.7261,732553.0
2023-03-01 09:30:00,102.41,102.41,101.59,101.72,332343.0,97.0388,97.0388,96.2618,96.385,332343.0
2023-03-01 10:00:00,101.72,101.88,101.45,101.64,225753.0,96.385,96.5366,96.1291,96.3092,225753.0
2023-03-01 10:30:00,101.63,101.9,101.45,101.75,167735.0,96.2997,96.5555,96.1291,96.4134,167735.0
2023-03-01 11:00:00,101.74,101.75,100.9,101.17,260626.0,96.4039,96.4134,95.608,95.8638,260626.0
2023-03-01 11:30:00,101.17,101.7,101.07,101.53,255144.0,95.8638,96.366,95.7691,96.2049,255144.0
2023-03-01 12:00:00,101.54,101.66,101.44,101.54,130138.0,96.2144,96.3281,96.1197,96.2144,130138.0
2023-03-01 12:30:00,101.55,101.82,101.5,101.68,172501.0,96.2239,96.4797,96.1765,96.3471,172501.0
2023-03-01 13:00:00,101.69,101.72,101.26,101.31,213600.0,96.3566,96.385,95.9491,95.9965,213600.0
2023-03-01 13:30:00,101.31,101.43,101.17,101.32,147646.0,95.9965,96.1102,95.8638,96.006,147646.0
2023-03-01 14:00:00,101.32,101.4,101.16,101.22,180899.0,96.006,96.0818,95.8544,95.9112,180899.0
2023-03-01 14:30:00,101.21,101.22,100.98,101.06,194338.0,95.9017,95.9112,95.6838,95.7596,194338.0
2023-03-01 15:00:00,101.05,101.25,101.05,101.22,383943.0,95.7501,95.9396,95.7501,95.9112,383943.0
2023-03-01 15:30:00,101.22,101.54,101.11,101.44,573040.0,95.9112,96.2144,95.807,96.1197,573040.0
2023-03-02 09:30:00,101.35,101.92,100.94,101.83,279703.0,96.0344,96.5745,95.6459,96.4892,279703.0
2023-03-02 10:00:00,101.83,102.08,101.63,101.95,392048.0,96.4892,96.7261,96.2997,96.6029,392048.0
2023-03-02 10:30:00,101.97,102.03,101.73,101.94,210952.0,96.6219,96.6787,96.3945,96.5934,210952.0
2023-03-02 11:00:00,101.91,102.14,101.83,101.84,285107.0,96.565,96.783,96.4892,96.4987,285107.0
2023-03-02 11:30:00,101.83,102.13,101.79,102.11,157160.0,96.4892,96.7735,96.4513,96.7545,157160.0
2023-03-02 12:00:00,102.11,102.22,101.83,102.13,265676.0,96.7545,96.8588,96.4892,96.7735,265676.0
2023-03-02 12:30:00,102.12,102.18,101.97,102.03,116642.0,96.764,96.8209,96.6219,96.6787,116642.0
2023-03-02 13:00:00,102.02,102.08,101.93,101.95,132931.0,96.6692,96.7261,96.584,96.6029,132931.0
2023-03-02 13:30:00,101.95,102.62,101.92,102.61,165397.0,96.6029,97.2378,96.5745,97.2283,165397.0
2023-03-02 14:00:00,102.61,102.98,102.61,102.97,126073.0,97.2283,97.5789,97.2283,97.5694,126073.0
2023-03-02 14:30:00,102.98,103.02,102.81,102.95,129994.0,97.5789,97.6168,97.4178,97.5505,129994.0
2023-03-02 15:00:00,102.93,103.05,102.73,102.84,173151.0,97.5315,97.6452,97.342,97.4462,173151.0
2023-03-02 15:30:00,102.86,103.17,102.85,103.03,476846.0,97.4652,97.7589,97.4557,97.6263,476846.0
2023-03-03 09:30:00,103.45,103.66,103.01,103.5,280447.0,98.0242,98.2232,97.6073,98.0716,280447.0
2023-03-03 10:00:00,103.46,104.03,103.2,104.03,168628.0,98.0337,98.5738,97.7874,98.5738,168628.0
2023-03-03 10:30:00,104.04,104.04,103.63,103.72,179391.0,98.5833,98.5833,98.1948,98.2801,179391.0
2023-03-03 11:00:00,103.74,104.06,103.74,104.0,146504.0,98.299,98.6023,98.299,98.5454,146504.0
2023-03-03 11:30:00,104.0,104.19,103.85,104.16,171388.0,98.5454,98.7254,98.4033,98.697,171388.0
2023-03-03 12:00:00,104.15,104.28,104.08,104.22,181539.0,98.6875,98.8107,98.6212,98.7539,181539.0
2023-03-03 12:30:00,104.21,104.31,104.02,104.29,161011.0,98.7444,98.8391,98.5644,98.8202,161011.0
2023-03-03 13:00:00,104.3,104.4,104.19,104.33,121424.0,98.8297,98.9244,98.7254,98.8581,121424.0
2023-03-03 13:30:00,104.34,104.43,104.24,104.35,109060.0,98.8676,98.9528,98.7728,98.877,109060.0
2023-03-03 14:00:00,104.35,104.62,104.3,104.61,147362.0,98.877,99.1329,98.8297,99.1234,147362.0
2023-03-03 14:30:00,104.6,104.7,104.5,104.59,170385.0,99.1139,99.2087,99.0192,99.1045,170385.0
2023-03-03 15:00:00,104.6,104.63,104.37,104.4,299323.0,99.1139,99.1424,98.896,98.9244,299323.0
2023-03-03 15:30:00,104.4,104.67,104.35,104.55,681692.0,98.9244,99.1803,98.877,99.0666,681692.0
2023-03-06 09:30:00,104.51,105.69,104.44,105.57,424847.0,99.0287,100.1468,98.9623,100.0331,424847.0
2023-03-06 10:00:00,105.57,105.68,105.28,105.58,217398.0,100.0331,100.1373,99.7583,100.0425,217398.0
2023-03-06 10:30:00,105.6,105.94,105.53,105.65,356456.0,100.0615,100.3837,99.9952,100.1089,356456.0
2023-03-06 11:00:00,105.65,105.73,105.32,105.37,198524.0,100.1089,100.1847,99.7962,99.8435,198524.0
2023-03-06 11:30:00,105.37,105.57,105.31,105.5,121921.0,99.8435,100.0331,99.7867,99.9667,121921.0
2023-03-06 12:00:00,105.5,105.57,105.2,105.21,111842.0,99.9667,100.0331,99.6825,99.6919,111842.0
2023-03-06 12:30:00,105.21,105.33,104.85,104.85,171932.0,99.6919,99.8056,99.3508,99.3508,171932.0
2023-03-06 13:00:00,104.85,104.91,104.68,104.84,139848.0,99.3508,99.4077,99.1897,99.3413,139848.0
2023-03-06 13:30:00,104.84,104.86,104.63,104.72,125159.0,99.3413,99.3603,99.1424,99.2276,125159.0
2023-03-06 14:00:00,104.72,104.93,104.7,104.79,166887.0,99.2276,99.4266,99.2087,99.294,166887.0
2023-03-06 14:30:00,104.78,104.9,104.7,104.76,113155.0,99.2845,99.3982,99.2087,99.2655,113155.0
2023-03-06 15:00:00,104.77,104.95,104.62,104.65,237527.0,99.275,99.4456,99.1329,99.1613,237527.0
2023-03-06 15:30:00,104.67,105.17,104.65,105.0,617724.0,99.1803,99.654,99.1613,99.493,617724.0
2023-03-07 09:30:00,105.02,105.69,104.9,105.55,264450.0,99.5119,100.1468,99.3982,100.0141,264450.0
2023-03-07 10:00:00,105.56,105.59,104.18,104.33,384456.0,100.0236,100.052,98.716,98.8581,384456.0
2023-03-07 10:30:00,104.35,104.81,104.09,104.18,186842.0,98.877,99.3129,98.6307,98.716,186842.0
2023-03-07 11:00:00,104.18,104.38,103.95,103.99,165947.0,98.716,98.9055,98.498,98.5359,165947.0
2023-03-07 11:30:00,103.98,104.31,103.91,103.97,94170.0,98.5264,98.8391,98.4601,98.517,94170.0
2023-03-07 12:00:00,103.96,104.36,103.82,104.09,86858.0,98.5075,98.8865,98.3748,98.6307,86858.0
2023-03-07 12:30:00,104.07,104.17,103.81,103.82,70501.0,98.6117,98.7065,98.3654,98.3748,70501.0
2023-03-07 13:00:00,103.83,103.83,103.42,103.64,137146.0,98.3843,98.3843,97.9958,98.2043,137146.0
2023-03-07 13:30:00,103.63,103.73,103.14,103.22,119423.0,98.1948,98.2896,97.7305,97.8063,119423.0
2023-03-07 14:00:00,103.21,103.4,103.12,103.36,140789.0,97.7968,97.9769,97.7116,97.939,140789.0
2023-03-07 14:30:00,103.35,103.4,103.13,103.15,105001.0,97.9295,97.9769,97.721,97.74,105001.0
2023-03-07 15:00:00,103.15,103.53,103.14,103.31,178735.0,97.74,98.1001,97.7305,97.8916,178735.0
2023-03-07 15:30:00,103.32,103.63,103.2,103.36,416955.0,97.9011,98.1948,97.7874,97.939,416955.0
2023-03-08 09:30:00,102.9,102.97,102.39,102.57,319052.0,97.5031,97.5694,97.0198,97.1904,319052.0
2023-03-08 10:00:00,102.55,102.57,101.95,102.23,233079.0,97.1715,97.1904,96.6029,96.8682,233079.0
2023-03-08 10:30:00,102.23,102.41,102.03,102.22,286474.0,96.8682,97.0388,96.6787,96.8588,286474.0
2023-03-08 11:00:00,102.21,102.62,102.15,102.59,172980.0,96.8493,97.2378,96.7924,97.2094,172980.0
2023-03-08 11:30:00,102.61,103.02,102.34,102.81,193862.0,97.2283,97.6168,96.9725,97.4178,193862.0
2023-03-08 12:00:00,102.82,102.83,102.3,102.44,121842.0,97.4273,97.4368,96.9346,97.0672,121842.0
2023-03-08 12:30:00,102.44,102.44,102.05,102.06,143787.0,97.0672,97.0672,96.6977,96.7071,143787.0
2023-03-08 13:00:00,102.07,102.19,101.78,101.8,162649.0,96.7166,96.8303,96.4418,96.4608,162649.0
2023-03-08 13:30:00,101.78,101.91,101.73,101.91,132689.0,96.4418,96.565,96.3945,96.565,132689.0
2023-03-08 14:00:00,101.93,102.3,101.93,102.28,147845.0,96.584,96.9346,96.584,96.9156,147845.0
2023-03-08 14:30:00,102.31,102.35,102.12,102.17,95552.0,96.944,96.9819,96.764,96.8114,95552.0
2023-03-08 15:00:00,102.17,102.2,101.97,102.02,156376.0,96.8114,96.8398,96.6219,96.6692,156376.0
2023-03-08 15:30:00,102.03,102.57,102.01,102.5,599631.0,96.6787,97.1904,96.6598,97.1241,599631.0
2023-03-09 09:30:00,102.74,102.75,101.98,102.07,380678.0,97.3515,97.361,96.6313,96.7166,380678.0
2023-03-09 10:00:00,102.06,102.14,101.46,101.51,328133.0,96.7071,96.783,96.1386,96.186,328133.0
2023-03-09 10:30:00,101.53,101.87,101.49,101.77,143789.0,96.2049,96.5271,96.167,96.4324,143789.0
2023-03-09 11:00:00,101.76,101.86,101.54,101.55,156325.0,96.4229,96.5176,96.2144,96.2239,156325.0
2023-03-09 11:30:00,101.56,101.67,101.39,101.41,114889.0,96.2334,96.3376,96.0723,96.0912,114889.0
2023-03-09 12:00:00,101.41,101.47,101.12,101.47,134077.0,96.0912,96.1481,95.8165,96.1481,134077.0
2023-03-09 12:30:00,101.48,101.49,101.08,101.1,131987.0,96.1576,96.167,95.7785,95.7975,131987.0
2023-03-09 13:00:00,101.09,101.27,100.64,100.67,170366.0,95.788,95.9586,95.3616,95.3901,170366.0
2023-03-09 13:30:00,100.67,100.74,100.43,100.56,204883.0,95.3901,95.4564,95.1626,95.2858,204883.0
2023-03-09 14:00:00,100.56,100.88,100.49,100.74,208944.0,95.2858,95.589,95.2195,95.4564,208944.0
2023-03-09 14:30:00,100.73,100.89,100.53,100.54,254677.0,95.4469,95.5985,95.2574,95.2669,254677.0
2023-03-09 15:00:00,100.54,100.6,99.96,100.14,394081.0,95.2669,95.3237,94.7173,94.8879,394081.0
2023-03-09 15:30:00,100.13,100.61,100.06,100.28,891131.0,94.8784,95.3332,94.812,95.0205,891131.0
2023-03-10 09:30:00,100.25,100.99,99.65,99.91,449184.0,94.9921,95.6933,94.4235,94.6699,449184.0
2023-03-10 10:00:00,99.92,100.44,99.62,99.85,300363.0,94.6794,95.1721,94.3951,94.6131,300363.0
2023-03-10 10:30:00,99.86,100.75,99.79,100.72,309938.0,94.6225,95.4659,94.5562,95.4374,309938.0
2023-03-10 11:00:00,100.71,101.1,100.41,100.99,212235.0,95.428,95.7975,95.1437,95.6933,212235.0
2023-03-10 11:30:00,100.97,101.24,100.52,100.61,245695.0,95.6743,95.9302,95.2479,95.3332,245695.0
2023-03-10 12:00:00,100.61,100.71,100.3,100.4,243036.0,95.3332,95.428,95.0395,95.1342,243036.0
2023-03-10 12:30:00,100.38,100.65,99.91,99.95,234931.0,95.1153,95.3711,94.6699,94.7078,234931.0
2023-03-10 13:00:00,99.94,100.0,99.64,99.76,171875.0,94.6983,94.7552,94.4141,94.5278,171875.0
2023-03-10 13:30:00,99.75,99.76,99.32,99.45,300984.0,94.5183,94.5278,94.1109,94.234,300984.0
2023-03-10 14:00:00,99.44,100.2,99.43,99.72,221724.0,94.2246,94.9447,94.2151,94.4899,221724.0
2023-03-10 14:30:00,99.69,100.23,99.69,100.08,227129.0,94.4615,94.9731,94.4615,94.831,227129.0
2023-03-10 15:00:00,100.08,100.17,99.68,99.86,274031.0,94.831,94.9163,94.452,94.6225,274031.0
2023-03-10 15:30:00,99.85,99.91,99.02,99.37,1042352.0,94.6131,94.6699,93.8266,94.1582,1042352.0
2023-03-13 09:30:00,98.77,99.85,98.4,99.7,542075.0,93.5897,94.6131,93.2391,94.4709,542075.0
2023-03-13 10:00:00,99.68,100.02,98.37,98.71,326210.0,94.452,94.7741,93.2107,93.5329,326210.0
2023-03-13 10:30:00,98.71,99.42,98.55,99.22,300722.0,93.5329,94.2056,93.3812,94.0161,300722.0
2023-03-13 11:00:00,99.26,99.84,99.13,99.79,339005.0,94.054,94.6036,93.9308,94.5562,339005.0
2023-03-13 11:30:00,99.82,99.82,99.11,99.76,268154.0,94.5846,94.5846,93.9119,94.5278,268154.0
2023-03-13 12:00:00,99.78,100.2,99.52,100.07,245550.0,94.5467,94.9447,94.3004,94.8215,245550.0
2023-03-13 12:30:00,100.05,100.15,99.47,99.68,168285.0,94.8026,94.8973,94.253,94.452,168285.0
2023-03-13 13:00:00,99.69,99.72,99.26,99.45,178781.0,94.4615,94.4899,94.054,94.234,178781.0
2023-03-13 13:30:00,99.45,99.92,99.32,99.84,167661.0,94.234,94.6794,94.1109,94.6036,167661.0
2023-03-13 14:00:00,99.84,100.01,99.57,99.75,230560.0,94.6036,94.7647,94.3477,94.5183,230560.0
2023-03-13 14:30:00,99.76,99.99,99.58,99.79,150519.0,94.5278,94.7457,94.3572,94.5562,150519.0
2023-03-13 15:00:00,99.78,99.86,99.04,99.14,298686.0,94.5467,94.6225,93.8455,93.9403,298686.0
2023-03-13 15:30:00,99.14,99.69,99.05,99.06,701915.0,93.9403,94.4615,93.855,93.8645,701915.0
2023-03-14 09:30:00,100.17,100.34,99.57,99.89,376071.0,94.9163,95.0774,94.3477,94.651,376071.0
2023-03-14 10:00:00,99.88,100.12,99.74,100.12,274478.0,94.6415,94.8689,94.5088,94.8689,274478.0
2023-03-14 10:30:00,100.11,100.38,100.05,100.06,188965.0,94.8594,95.1153,94.8026,94.812,188965.0
2023-03-14 11:00:00,100.09,100.27,100.0,100.09,205019.0,94.8405,95.011,94.7552,94.8405,205019.0
2023-03-14 11:30:00,100.1,100.23,99.73,99.73,148394.0,94.8499,94.9731,94.4994,94.4994,148394.0
2023-03-14 12:00:00,99.74,99.88,99.65,99.8,162628.0,94.5088,94.6415,94.4235,94.5657,162628.0
2023-03-14 12:30:00,99.8,99.98,99.62,99.86,148445.0,94.5657,94.7362,94.3951,94.6225,148445.0
2023-03-14 13:00:00,99.86,99.92,98.84,99.31,441535.0,94.6225,94.6794,93.656,94.1014,441535.0
2023-03-14 13:30:00,99.31,99.45,99.21,99.26,236311.0,94.1014,94.234,94.0066,94.054,236311.0
2023-03-14 14:00:00,99.27,99.35,98.83,99.05,192778.0,94.0635,94.1393,93.6466,93.855,192778.0
2023-03-14 14:30:00,99.04,99.15,98.82,98.87,196773.0,93.8455,93.9498,93.6371,93.6845,196773.0
2023-03-14 15:00:00,98.88,99.01,98.47,98.73,246985.0,93.6939,93.8171,93.3054,93.5518,246985.0
2023-03-14 15:30:00,98.75,99.51,98.66,99.47,743969.0,93.5708,94.2909,93.4855,94.253,743969.0
2023-03-15 09:30:00,98.47,98.5,97.44,97.67,366424.0,93.3054,93.3339,92.3295,92.5474,366424.0
2023-03-15 10:00:00,97.65,97.98,97.52,97.6,239577.0,92.5284,92.8411,92.4053,92.4811,239577.0
2023-03-15 10:30:00,97.6,97.9,97.28,97.77,329871.0,92.4811,92.7653,92.1779,92.6422,329871.0
2023-03-15 11:00:00,97.76,98.36,97.68,98.31,228694.0,92.6327,93.2012,92.5569,93.1538,228694.0
2023-03-15 11:30:00,98.31,98.82,98.16,98.55,190696.0,93.1538,93.6371,93.0117,93.3812,190696.0
2023-03-15 12:00:00,98.53,98.58,97.98,98.25,205216.0,93.3623,93.4097,92.8411,93.097,205216.0
2023-03-15 12:30:00,98.25,98.54,98.08,98.13,147982.0,93.097,93.3718,92.9359,92.9833,147982.0
2023-03-15 13:00:00,98.13,98.65,98.1,98.43,216085.0,92.9833,93.476,92.9548,93.2675,216085.0
2023-03-15 13:30:00,98.4,98.51,98.07,98.37,176957.0,93.2391,93.3433,92.9264,93.2107,176957.0
2023-03-15 14:00:00,98.43,99.24,98.25,98.94,272147.0,93.2675,94.0351,93.097,93.7508,272147.0
2023-03-15 14:30:00,98.97,99.18,98.74,99.1,171670.0,93.7792,93.9782,93.5613,93.9024,171670.0
2023-03-15 15:00:00,99.1,99.33,98.81,99.24,233248.0,93.9024,94.1203,93.6276,94.0351,233248.0
2023-03-15 15:30:00,99.24,99.37,98.69,99.35,591438.0,94.0351,94.1582,93.5139,94.1393,591438.0
2023-03-16 09:30:00,99.12,99.98,99.03,99.95,357231.0,93.9213,94.7362,93.8361,94.7078,357231.0
2023-03-16 10:00:00,99.95,100.04,99.28,99.58,424895.0,94.7078,94.7931,94.073,94.3572,424895.0
2023-03-16 10:30:00,99.58,100.18,99.49,100.16,443391.0,94.3572,94.9258,94.2719,94.9068,443391.0
2023-03-16 11:00:00,100.18,100.3,99.94,100.18,377898.0,94.9258,95.0395,94.6983,94.9258,377898.0
2023-03-16 11:30:00,100.19,100.49,100.06,100.33,478871.0,94.9352,95.2195,94.812,95.0679,478871.0
2023-03-16 12:00:00,100.32,100.39,99.88,100.01,685223.0,95.0584,95.1247,94.6415,94.7647,685223.0
2023-03-16 12:30:00,100.01,100.35,99.85,100.15,228585.0,94.7647,95.0868,94.6131,94.8973,228585.0
2023-03-16 13:00:00,100.15,100.33,99.93,100.07,219641.0,94.8973,95.0679,94.6889,94.8215,219641.0
2023-03-16 13:30:00,100.08,100.09,99.81,99.98,194064.0,94.831,94.8405,94.5752,94.7362,194064.0
2023-03-16 14:00:00,99.97,99.97,99.68,99.92,159077.0,94.7268,94.7268,94.452,94.6794,159077.0
2023-03-16 14:30:00,99.93,100.01,99.77,100.0,243245.0,94.6889,94.7647,94.5373,94.7552,243245.0
2023-03-16 15:00:00,100.0,100.46,99.93,100.44,572064.0,94.7552,95.1911,94.6889,95.1721,572064.0
2023-03-16 15:30:00,100.44,100.71,100.38,100.4,788813.0,95.1721,95.428,95.1153,95.1342,788813.0
2023-03-17 09:30:00,99.07,99.29,98.18,98.87,1394270.0,93.874,94.0824,93.0306,93.6845,1394270.0
2023-03-17 10:00:00,98.91,99.29,98.38,98.51,317369.0,93.7224,94.0824,93.2202,93.3433,317369.0
2023-03-17 10:30:00,98.5,98.68,98.03,98.55,375805.0,93.3339,93.5044,92.8885,93.3812,375805.0
2023-03-17 11:00:00,98.56,98.96,98.45,98.59,171189.0,93.3907,93.7697,93.2865,93.4191,171189.0
2023-03-17 11:30:00,98.6,98.71,98.23,98.34,208911.0,93.4286,93.5329,93.078,93.1823,208911.0
2023-03-17 12:00:00,98.34,98.67,98.3,98.52,215109.0,93.1823,93.4949,93.1444,93.3528,215109.0
2023-03-17 12:30:00,98.52,98.67,98.35,98.47,147404.0,93.3528,93.4949,93.1917,93.3054,147404.0
2023-03-17 13:00:00,98.48,98.77,98.4,98.59,103947.0,93.3149,93.5897,93.2391,93.4191,103947.0
2023-03-17 13:30:00,98.6,98.75,98.26,98.33,237765.0,93.4286,93.5708,93.1065,93.1728,237765.0
2023-03-17 14:00:00,98.33,98.48,97.83,97.9,278869.0,93.1728,93.3149,92.699,92.7653,278869.0
2023-03-17 14:30:00,97.9,98.36,97.89,98.24,274253.0,92.7653,93.2012,92.7559,93.0875,274253.0
2023-03-17 15:00:00,98.25,98.62,98.15,98.61,214866.0,93.097,93.4476,93.0022,93.4381,214866.0
2023-03-17 15:30:00,98.61,98.96,98.17,98.71,881360.0,93.4381,93.7697,93.0212,93.5329,881360.0
2023-03-20 09:30:00,99.24,99.79,98.93,99.67,328833.0,94.0351,94.5562,93.7413,94.4425,328833.0
2023-03-20 10:00:00,99.68,99.93,99.42,99.87,168799.0,94.452,94.6889,94.2056,94.632,168799.0
2023-03-20 10:30:00,99.87,100.11,99.74,100.01,160631.0,94.632,94.8594,94.5088,94.7647,160631.0
2023-03-20 11:00:00,100.02,100.23,99.94,100.18,138020.0,94.7741,94.9731,94.6983,94.9258,138020.0
2023-03-20 11:30:00,100.19,100.19,99.69,99.72,174050.0,94.9352,94.9352,94.4615,94.4899,174050.0
2023-03-20 12:00:00,99.72,99.73,99.11,99.25,129019.0,94.4899,94.4994,93.9119,94.0445,129019.0
2023-03-20 12:30:00,99.25,99.85,99.25,99.78,157974.0,94.0445,94.6131,94.0445,94.5467,157974.0
2023-03-20 13:00:00,99.79,99.99,99.73,99.81,133242.0,94.5562,94.7457,94.4994,94.5752,133242.0
2023-03-20 13:30:00,99.81,99.87,99.55,99.6,122081.0,94.5752,94.632,94.3288,94.3762,122081.0
2023-03-20 14:00:00,99.6,99.65,99.32,99.57,144847.0,94.3762,94.4235,94.1109,94.3477,144847.0
2023-03-20 14:30:00,99.56,99.63,99.33,99.57,110656.0,94.3383,94.4046,94.1203,94.3477,110656.0
2023-03-20 15:00:00,99.57,99.71,99.48,99.63,196223.0,94.3477,94.4804,94.2625,94.4046,196223.0
2023-03-20 15:30:00,99.62,99.98,99.57,99.85,461728.0,94.3951,94.7362,94.3477,94.6131,461728.0
2023-03-21 09:30:00,100.58,101.17,100.48,101.02,302306.0,95.3048,95.8638,95.21,95.7217,302306.0
2023-03-21 10:00:00,101.04,101.19,100.65,100.88,164913.0,95.7406,95.8828,95.3711,95.589,164913.0
2023-03-21 10:30:00,100.88,101.09,100.75,100.81,148537.0,95.589,95.788,95.4659,95.5227,148537.0
2023-03-21 11:00:00,100.82,100.99,100.79,100.88,115511.0,95.5322,95.6933,95.5038,95.589,115511.0
2023-03-21 11:30:00,100.95,101.0,100.65,100.7,117397.0,95.6554,95.7027,95.3711,95.4185,117397.0
2023-03-21 12:00:00,100.69,100.73,100.54,100.6,90861.0,95.409,95.4469,95.2669,95.3237,90861.0
2023-03-21 12:30:00,100.6,100.68,100.27,100.3,110798.0,95.3237,95.3995,95.011,95.0395,110798.0
2023-03-21 13:00:00,100.29,100.41,100.13,100.32,120989.0,95.03,95.1437,94.8784,95.0584,120989.0
2023-03-21 13:30:00,100.31,100.51,100.25,100.26,147264.0,95.0489,95.2384,94.9921,95.0016,147264.0
2023-03-21 14:00:00,100.24,100.37,100.23,100.35,97349.0,94.9826,95.1058,94.9731,95.0868,97349.0
2023-03-21 14:30:00,100.36,100.54,100.27,100.53,139091.0,95.0963,95.2669,95.011,95.2574,139091.0
2023-03-21 15:00:00,100.53,100.64,100.46,100.48,182749.0,95.2574,95.3616,95.1911,95.21,182749.0
2023-03-21 15:30:00,100.5,100.76,100.37,100.54,536096.0,95.229,95.4753,95.1058,95.2669,536096.0
2023-03-22 09:30:00,100.69,100.77,100.34,100.54,311021.0,95.409,95.4848,95.0774,95.2669,311021.0
2023-03-22 10:00:00,100.55,100.96,100.42,100.96,268924.0,95.2763,95.6648,95.1532,95.6648,268924.0
2023-03-22 10:30:00,100.97,101.01,100.63,100.68,177767.0,95.6743,95.7122,95.3522,95.3995,177767.0
2023-03-22 11:00:00,100.7,100.76,100.53,100.59,77843.0,95.4185,95.4753,95.2574,95.3142,77843.0
2023-03-22 11:30:00,100.6,100.71,100.53,100.63,92145.0,95.3237,95.428,95.2574,95.3522,92145.0
2023-03-22 12:00:00,100.63,100.7,100.56,100.63,114443.0,95.3522,95.4185,95.2858,95.3522,114443.0
2023-03-22 12:30:00,100.63,100.67,100.44,100.47,165854.0,95.3522,95.3901,95.1721,95.2005,165854.0
2023-03-22 13:00:00,100.45,100.46,100.12,100.2,151859.0,95.1816,95.1911,94.8689,94.9447,151859.0
2023-03-22 13:30:00,100.2,100.37,100.13,100.26,229324.0,94.9447,95.1058,94.8784,95.0016,229324.0
2023-03-22 14:00:00,100.29,100.87,100.22,100.79,402846.0,95.03,95.5796,94.9637,95.5038,402846.0
2023-03-22 14:30:00,100.8,101.48,100.4,100.56,293035.0,95.5132,96.1576,95.1342,95.2858,293035.0
2023-03-22 15:00:00,100.55,101.0,100.04,100.95,269372.0,95.2763,95.7027,94.7931,95.6554,269372.0
2023-03-22 15:30:00,100.95,100.97,99.06,99.07,939964.0,95.6554,95.6743,93.8645,93.874,939964.0
2023-03-23 09:30:00,99.24,99.86,99.22,99.51,424065.0,94.0351,94.6225,94.0161,94.2909,424065.0
2023-03-23 10:00:00,99.54,99.79,99.07,99.09,334972.0,94.3193,94.5562,93.874,93.8929,334972.0
2023-03-23 10:30:00,99.1,99.63,98.99,99.61,339388.0,93.9024,94.4046,93.7982,94.3856,339388.0
2023-03-23 11:00:00,99.63,100.13,99.57,99.61,226304.0,94.4046,94.8784,94.3477,94.3856,226304.0
2023-03-23 11:30:00,99.63,99.92,99.58,99.82,143744.0,94.4046,94.6794,94.3572,94.5846,143744.0
2023-03-23 12:00:00,99.82,99.87,99.41,99.53,146971.0,94.5846,94.632,94.1961,94.3098,146971.0
2023-03-23 12:30:00,99.54,99.61,99.17,99.19,182194.0,94.3193,94.3856,93.9687,93.9877,182194.0
2023-03-23 13:00:00,99.17,99.42,98.99,99.0,204334.0,93.9687,94.2056,93.7982,93.8076,204334.0
2023-03-23 13:30:00,98.99,99.27,98.81,98.83,192994.0,93.7982,94.0635,93.6276,93.6466,192994.0
2023-03-23 14:00:00,98.84,98.96,98.23,98.24,265124.0,93.656,93.7697,93.078,93.0875,265124.0
2023-03-23 14:30:00,98.23,98.35,97.51,98.12,388773.0,93.078,93.1917,92.3958,92.9738,388773.0
2023-03-23 15:00:00,98.14,98.64,97.76,98.14,307647.0,92.9927,93.4665,92.6327,92.9927,307647.0
2023-03-23 15:30:00,98.13,98.93,97.99,98.4,812449.0,92.9833,93.7413,92.8506,93.2391,812449.0
2023-03-24 09:30:00,98.33,98.4,97.7,98.02,358702.0,93.1728,93.2391,92.5758,92.879,358702.0
2023-03-24 10:00:00,98.03,98.12,97.55,98.01,259082.0,92.8885,92.9738,92.4337,92.8696,259082.0
2023-03-24 10:30:00,98.02,98.11,97.42,97.62,157984.0,92.879,92.9643,92.3105,92.5,157984.0
2023-03-24 11:00:00,97.64,97.71,97.2,97.33,160602.0,92.519,92.5853,92.102,92.2252,160602.0
2023-03-24 11:30:00,97.32,97.74,97.19,97.44,200398.0,92.2158,92.6137,92.0926,92.3295,200398.0
2023-03-24 12:00:00,97.45,97.72,97.23,97.36,182496.0,92.3389,92.5948,92.1305,92.2537,182496.0
2023-03-24 12:30:00,97.36,97.94,97.35,97.84,146345.0,92.2537,92.8032,92.2442,92.7085,146345.0
2023-03-24 13:00:00,97.85,98.22,97.82,97.99,138256.0,92.718,93.0686,92.6895,92.8506,138256.0
2023-03-24 13:30:00,98.0,98.17,97.79,97.94,146862.0,92.8601,93.0212,92.6611,92.8032,146862.0
2023-03-24 14:00:00,97.94,98.22,97.92,98.1,146186.0,92.8032,93.0686,92.7843,92.9548,146186.0
2023-03-24 14:30:00,98.1,98.24,98.03,98.08,207643.0,92.9548,93.0875,92.8885,92.9359,207643.0
2023-03-24 15:00:00,98.08,98.31,97.96,98.24,175533.0,92.9359,93.1538,92.8222,93.0875,175533.0
2023-03-24 15:30:00,98.25,98.43,97.97,98.35,560939.0,93.097,93.2675,92.8317,93.1917,560939.0
2023-03-27 09:30:00,98.93,99.61,98.78,99.61,355053.0,93.7413,94.3856,93.5992,94.3856,355053.0
2023-03-27 10:00:00,99.61,99.72,99.19,99.28,190934.0,94.3856,94.4899,93.9877,94.073,190934.0
2023-03-27 10:30:00,99.27,99.36,99.03,99.04,165597.0,94.0635,94.1488,93.8361,93.8455,165597.0
2023-03-27 11:00:00,99.05,99.14,98.93,99.07,136339.0,93.855,93.9403,93.7413,93.874,136339.0
2023-03-27 11:30:00,99.08,99.14,98.83,98.93,132925.0,93.8834,93.9403,93.6466,93.7413,132925.0
2023-03-27 12:00:00,98.93,99.06,98.76,98.97,125572.0,93.7413,93.8645,93.5802,93.7792,125572.0
2023-03-27 12:30:00,98.98,99.0,98.68,98.78,132274.0,93.7887,93.8076,93.5044,93.5992,132274.0
2023-03-27 13:00:00,98.79,98.96,98.75,98.92,134665.0,93.6087,93.7697,93.5708,93.7318,134665.0
2023-03-27 13:30:00,98.93,99.02,98.85,98.87,151700.0,93.7413,93.8266,93.6655,93.6845,151700.0
2023-03-27 14:00:00,98.87,99.05,98.79,98.99,145010.0,93.6845,93.855,93.6087,93.7982,145010.0
2023-03-27 14:30:00,99.0,99.23,98.99,99.23,210635.0,93.8076,94.0256,93.7982,94.0256,210635.0
2023-03-27 15:00:00,99.23,99.33,99.04,99.13,186041.0,94.0256,94.1203,93.8455,93.9308,186041.0
2023-03-27 15:30:00,99.13,99.19,98.57,98.71,756318.0,93.9308,93.9877,93.4002,93.5329,756318.0
2023-03-28 09:30:00,98.12,98.81,98.08,98.71,518630.0,92.9738,93.6276,92.9359,93.5329,518630.0
2023-03-28 10:00:00,98.73,98.91,98.47,98.56,220863.0,93.5518,93.7224,93.3054,93.3907,220863.0
2023-03-28 10:30:00,98.56,98.56,98.15,98.3,247102.0,93.3907,93.3907,93.0022,93.1444,247102.0
2023-03-28 11:00:00,98.32,98.49,98.16,98.33,157709.0,93.1633,93.3244,93.0117,93.1728,157709.0
2023-03-28 11:30:00,98.33,98.63,98.32,98.58,170706.0,93.1728,93.457,93.1633,93.4097,170706.0
2023-03-28 12:00:00,98.58,98.61,98.24,98.31,114524.0,93.4097,93.4381,93.0875,93.1538,114524.0
2023-03-28 12:30:00,98.31,98.53,98.27,98.52,139286.0,93.1538,93.3623,93.1159,93.3528,139286.0
2023-03-28 13:00:00,98.54,98.57,98.25,98.28,142983.0,93.3718,93.4002,93.097,93.1254,142983.0
2023-03-28 13:30:00,98.27,98.37,98.19,98.31,129559.0,93.1159,93.2107,93.0401,93.1538,129559.0
2023-03-28 14:00:00,98.31,98.49,98.25,98.32,171388.0,93.1538,93.3244,93.097,93.1633,171388.0
2023-03-28 14:30:00,98.33,98.45,98.24,98.42,205000.0,93.1728,93.2865,93.0875,93.2581,205000.0
2023-03-28 15:00:00,98.42,98.59,98.36,98.39,234456.0,93.2581,93.4191,93.2012,93.2296,234456.0
2023-03-28 15:30:00,98.38,98.83,98.33,98.72,655204.0,93.2202,93.6466,93.1728,93.5423,655204.0
2023-03-29 09:30:00,99.37,99.4,98.78,98.8,321523.0,94.1582,94.1867,93.5992,93.6181,321523.0
2023-03-29 10:00:00,98.82,99.08,98.73,98.88,173433.0,93.6371,93.8834,93.5518,93.6939,173433.0
2023-03-29 10:30:00,98.88,99.08,98.81,99.01,172539.0,93.6939,93.8834,93.6276,93.8171,172539.0
2023-03-29 11:00:00,99.02,99.33,98.96,99.29,221677.0,93.8266,94.1203,93.7697,94.0824,221677.0
2023-03-29 11:30:00,99.3,99.74,99.3,99.69,213747.0,94.0919,94.5088,94.0919,94.4615,213747.0
2023-03-29 12:00:00,99.69,99.77,99.55,99.64,143740.0,94.4615,94.5373,94.3288,94.4141,143740.0
2023-03-29 12:30:00,99.64,99.72,99.58,99.62,89969.0,94.4141,94.4899,94.3572,94.3951,89969.0
2023-03-29 13:00:00,99.62,99.88,99.56,99.88,124997.0,94.3951,94.6415,94.3383,94.6415,124997.0
2023-03-29 13:30:00,99.88,99.88,99.67,99.71,131081.0,94.6415,94.6415,94.4425,94.4804,131081.0
2023-03-29 14:00:00,99.72,99.98,99.71,99.94,132455.0,94.4899,94.7362,94.4804,94.6983,132455.0
2023-03-29 14:30:00,99.94,100.11,99.87,100.08,272738.0,94.6983,94.8594,94.632,94.831,272738.0
2023-03-29 15:00:00,100.07,100.34,99.97,100.34,245755.0,94.8215,95.0774,94.7268,95.0774,245755.0
2023-03-29 15:30:00,100.33,100.69,100.26,100.63,803373.0,95.0679,95.409,95.0016,95.3522,803373.0
2023-03-30 09:30:00,101.32,101.7,101.1,101.46,424976.0,96.006,96.366,95.7975,96.1386,424976.0
2023-03-30 10:00:00,101.47,101.56,101.03,101.47,193216.0,96.1481,96.2334,95.7312,96.1481,193216.0
2023-03-30 10:30:00,101.45,101.59,101.25,101.3,179851.0,96.1291,96.2618,95.9396,95.987,179851.0
2023-03-30 11:00:00,101.31,101.45,101.15,101.37,161344.0,95.9965,96.1291,95.8449,96.0533,161344.0
2023-03-30 11:30:00,101.36,101.37,101.14,101.22,102531.0,96.0439,96.0533,95.8354,95.9112,102531.0
2023-03-30 12:00:00,101.22,101.33,101.08,101.13,124758.0,95.9112,96.0154,95.7785,95.8259,124758.0
2023-03-30 12:30:00,101.13,101.19,101.01,101.08,108923.0,95.8259,95.8828,95.7122,95.7785,108923.0
2023-03-30 13:00:00,101.05,101.14,100.85,100.92,99090.0,95.7501,95.8354,95.5606,95.6269,99090.0
2023-03-30 13:30:00,100.91,100.97,100.65,100.77,107314.0,95.6175,95.6743,95.3711,95.4848,107314.0
2023-03-30 14:00:00,100.77,101.18,100.75,101.17,109598.0,95.4848,95.8733,95.4659,95.8638,109598.0
2023-03-30 14:30:00,101.18,101.29,100.96,100.97,118144.0,95.8733,95.9775,95.6648,95.6743,118144.0
2023-03-30 15:00:00,100.97,101.2,100.96,101.15,136533.0,95.6743,95.8923,95.6648,95.8449,136533.0
2023-03-30 15:30:00,101.15,101.35,101.03,101.33,542382.0,95.8449,96.0344,95.7312,96.0154,542382.0
2023-03-31 09:30:00,102.0,103.74,101.84,103.54,624010.0,96.6503,98.299,96.4987,98.1095,624010.0
2023-03-31 10:00:00,103.57,103.96,103.52,103.6,261625.0,98.138,98.5075,98.0906,98.1664,261625.0
2023-03-31 10:30:00,103.63,103.74,103.35,103.43,208279.0,98.1948,98.299,97.9295,98.0053,208279.0
2023-03-31 11:00:00,103.43,103.74,103.29,103.56,199313.0,98.0053,98.299,97.8726,98.1285,199313.0
2023-03-31 11:30:00,103.56,103.87,103.55,103.87,153175.0,98.1285,98.4222,98.119,98.4222,153175.0
2023-03-31 12:00:00,103.87,103.99,103.6,103.73,211802.0,98.4222,98.5359,98.1664,98.2896,211802.0
2023-03-31 12:30:00,103.73,103.75,103.43,103.44,95681.0,98.2896,98.3085,98.0053,98.0148,95681.0
2023-03-31 13:00:00,103.44,103.52,103.31,103.31,150499.0,98.0148,98.0906,97.8916,97.8916,150499.0
2023-03-31 13:30:00,103.32,103.45,103.2,103.44,103209.0,97.9011,98.0242,97.7874,98.0148,103209.0
2023-03-31 14:00:00,103.45,103.69,103.43,103.68,141229.0,98.0242,98.2517,98.0053,98.2422,141229.0
2023-03-31 14:30:00,103.69,103.86,103.63,103.76,148851.0,98.2517,98.4127,98.1948,98.318,148851.0
2023-03-31 15:00:00,103.76,104.16,103.76,104.1,298091.0,98.318,98.697,98.318,98.6402,298091.0
2023-03-31 15:30:00,104.1,104.28,103.83,104.13,851158.0,98.6402,98.8107,98.3843,98.6686,851158.0
2023-04-03 09:30:00,103.93,104.45,103.66,104.26,392400.0,98.4791,98.9718,98.2232,98.7918,392400.0
2023-04-03 10:00:00,104.29,104.53,104.17,104.48,125763.0,98.8202,99.0476,98.7065,99.0002,125763.0
2023-04-03 10:30:00,104.49,104.54,103.97,103.97,146816.0,99.0097,99.0571,98.517,98.517,146816.0
2023-04-03 11:00:00,103.97,104.23,103.88,104.17,110352.0,98.517,98.7633,98.4317,98.7065,110352.0
2023-04-03 11:30:00,104.15,104.51,104.12,104.49,137676.0,98.6875,99.0287,98.6591,99.0097,137676.0
2023-04-03 12:00:00,104.49,104.71,104.3,104.3,132787.0,99.0097,99.2182,98.8297,98.8297,132787.0
2023-04-03 12:30:00,104.3,104.49,104.26,104.38,67735.0,98.8297,99.0097,98.7918,98.9055,67735.0
2023-04-03 13:00:00,104.37,104.76,104.31,104.54,123181.0,98.896,99.2655,98.8391,99.0571,123181.0
2023-04-03 13:30:00,104.53,104.58,104.34,104.4,83730.0,99.0476,99.095,98.8676,98.9244,83730.0
2023-04-03 14:00:00,104.4,104.55,104.34,104.49,83047.0,98.9244,99.0666,98.8676,99.0097,83047.0
2023-04-03 14:30:00,104.49,104.67,104.47,104.62,72565.0,99.0097,99.1803,98.9908,99.1329,72565.0
2023-04-03 15:00:00,104.62,104.83,104.59,104.81,144354.0,99.1329,99.3319,99.1045,99.3129,144354.0
2023-04-03 15:30:00,104.81,104.94,104.72,104.82,534151.0,99.3129,99.4361,99.2276,99.3224,534151.0
2023-04-04 09:30:00,104.84,104.89,104.44,104.84,258625.0,99.3413,99.3887,98.9623,99.3413,258625.0
2023-04-04 10:00:00,104.85,105.01,104.19,104.27,158968.0,99.3508,99.5024,98.7254,98.8012,158968.0
2023-04-04 10:30:00,104.27,104.6,104.22,104.34,111604.0,98.8012,99.1139,98.7539,98.8676,111604.0
2023-04-04 11:00:00,104.34,104.34,103.99,104.12,147922.0,98.8676,98.8676,98.5359,98.6591,147922.0
2023-04-04 11:30:00,104.12,104.15,103.76,103.77,96990.0,98.6591,98.6875,98.318,98.3275,96990.0
2023-04-04 12:00:00,103.78,103.8,103.35,103.58,200958.0,98.3369,98.3559,97.9295,98.1474,200958.0
2023-04-04 12:30:00,103.58,103.79,103.4,103.56,146637.0,98.1474,98.3464,97.9769,98.1285,146637.0
2023-04-04 13:00:00,103.56,103.73,103.4,103.62,179107.0,98.1285,98.2896,97.9769,98.1853,179107.0
2023-04-04 13:30:00,103.62,103.86,103.61,103.73,111556.0,98.1853,98.4127,98.1759,98.2896,111556.0
2023-04-04 14:00:00,103.72,103.93,103.68,103.68,127410.0,98.2801,98.4791,98.2422,98.2422,127410.0
2023-04-04 14:30:00,103.68,103.94,103.66,103.81,98601.0,98.2422,98.4885,98.2232,98.3654,98601.0
2023-04-04 15:00:00,103.8,104.01,103.78,103.81,131479.0,98.3559,98.5549,98.3369,98.3654,131479.0
2023-04-04 15:30:00,103.81,104.04,103.68,104.03,474378.0,98.3654,98.5833,98.2422,98.5738,474378.0
2023-04-05 09:30:00,103.98,105.7,103.93,105.05,804060.0,98.5264,100.1562,98.4791,99.5403,804060.0
2023-04-05 10:00:00,105.06,105.13,104.49,104.8,277867.0,99.5498,99.6161,99.0097,99.3034,277867.0
2023-04-05 10:30:00,104.8,104.88,104.36,104.46,171061.0,99.3034,99.3792,98.8865,98.9813,171061.0
2023-04-05 11:00:00,104.46,104.5,104.15,104.37,170759.0,98.9813,99.0192,98.6875,98.896,170759.0
2023-04-05 11:30:00,104.38,104.69,104.31,104.66,158269.0,98.9055,99.1992,98.8391,99.1708,158269.0
2023-04-05 12:00:00,104.67,104.75,104.33,104.39,115098.0,99.1803,99.2561,98.8581,98.9149,115098.0
2023-04-05 12:30:00,104.37,104.6,104.32,104.59,111610.0,98.896,99.1139,98.8486,99.1045,111610.0
2023-04-05 13:00:00,104.59,104.76,104.49,104.69,95557.0,99.1045,99.2655,99.0097,99.1992,95557.0
2023-04-05 13:30:00,104.69,104.72,104.52,104.62,81899.0,99.1992,99.2276,99.0381,99.1329,81899.0
2023-04-05 14:00:00,104.62,104.79,104.5,104.66,120451.0,99.1329,99.294,99.0192,99.1708,120451.0
2023-04-05 14:30:00,104.68,105.0,104.67,104.74,230582.0,99.1897,99.493,99.1803,99.2466,230582.0
2023-04-05 15:00:00,104.73,104.95,104.64,104.93,211444.0,99.2371,99.4456,99.1518,99.4266,211444.0
2023-04-05 15:30:00,104.93,105.06,104.8,104.89,657462.0,99.4266,99.5498,99.3034,99.3887,657462.0
2023-04-06 09:30:00,104.9,105.16,104.02,104.13,203784.0,99.3982,99.6446,98.5644,98.6686,203784.0
2023-04-06 10:00:00,104.14,104.51,104.11,104.25,130079.0,98.6781,99.0287,98.6496,98.7823,130079.0
2023-04-06 10:30:00,104.27,104.47,104.08,104.23,122300.0,98.8012,98.9908,98.6212,98.7633,122300.0
2023-04-06 11:00:00,104.25,104.65,104.2,104.51,61207.0,98.7823,99.1613,98.7349,99.0287,61207.0
2023-04-06 11:30:00,104.49,104.74,104.47,104.73,87791.0,99.0097,99.2466,98.9908,99.2371,87791.0
2023-04-06 12:00:00,104.74,104.93,104.74,104.84,91382.0,99.2466,99.4266,99.2466,99.3413,91382.0
2023-04-06 12:30:00,104.84,105.06,104.84,105.0,88869.0,99.3413,99.5498,99.3413,99.493,88869.0
2023-04-06 13:00:00,105.0,105.13,104.99,105.0,90287.0,99.493,99.6161,99.4835,99.493,90287.0
2023-04-06 13:30:00,105.01,105.03,104.76,104.8,83197.0,99.5024,99.5214,99.2655,99.3034,83197.0
2023-04-06 14:00:00,104.81,104.93,104.77,104.93,63427.0,99.3129,99.4266,99.275,99.4266,63427.0
2023-04-06 14:30:00,104.95,104.95,104.81,104.87,102033.0,99.4456,99.4456,99.3129,99.3698,102033.0
2023-04-06 15:00:00,104.88,104.96,104.72,104.75,137177.0,99.3792,99.4551,99.2276,99.2561,137177.0
2023-04-06 15:30:00,104.75,104.85,104.57,104.69,417557.0,99.2561,99.3508,99.0855,99.1992,417557.0
2023-04-10 09:30:00,103.55,104.17,103.07,104.04,367419.0,98.119,98.7065,97.6642,98.5833,367419.0
2023-04-10 10:00:00,104.01,104.24,103.83,103.99,168313.0,98.5549,98.7728,98.3843,98.5359,168313.0
2023-04-10 10:30:00,103.99,104.35,103.99,104.08,194354.0,98.5359,98.877,98.5359,98.6212,194354.0
2023-04-10 11:00:00,104.12,104.29,104.07,104.25,80489.0,98.6591,98.8202,98.6117,98.7823,80489.0
2023-04-10 11:30:00,104.25,104.28,104.15,104.23,93740.0,98.7823,98.8107,98.6875,98.7633,93740.0
2023-04-10 12:00:00,104.23,104.35,104.02,104.28,101320.0,98.7633,98.877,98.5644,98.8107,101320.0
2023-04-10 12:30:00,104.29,104.69,104.28,104.59,126985.0,98.8202,99.1992,98.8107,99.1045,126985.0
2023-04-10 13:00:00,104.6,104.82,104.55,104.68,85763.0,99.1139,99.3224,99.0666,99.1897,85763.0
2023-04-10 13:30:00,104.68,104.73,104.58,104.6,60742.0,99.1897,99.2371,99.095,99.1139,60742.0
2023-04-10 14:00:00,104.61,104.73,104.54,104.59,53480.0,99.1234,99.2371,99.0571,99.1045,53480.0
2023-04-10 14:30:00,104.61,104.72,104.48,104.7,61949.0,99.1234,99.2276,99.0002,99.2087,61949.0
2023-04-10 15:00:00,104.7,104.74,104.48,104.49,101782.0,99.2087,99.2466,99.0002,99.0097,101782.0
2023-04-10 15:30:00,104.5,104.79,104.46,104.76,458461.0,99.0192,99.294,98.9813,99.2655,458461.0
2023-04-11 09:30:00,105.07,105.61,104.92,105.56,334615.0,99.5593,100.071,99.4171,100.0236,334615.0
2023-04-11 10:00:00,105.57,105.8,105.35,105.8,208602.0,100.0331,100.251,99.8246,100.251,208602.0
2023-04-11 10:30:00,105.8,105.83,105.51,105.81,134471.0,100.251,100.2794,99.9762,100.2605,134471.0
2023-04-11 11:00:00,105.84,106.2,105.84,106.02,298706.0,100.2889,100.63,100.2889,100.4595,298706.0
2023-04-11 11:30:00,106.02,106.1,105.89,106.02,137536.0,100.4595,100.5353,100.3363,100.4595,137536.0
2023-04-11 12:00:00,106.03,106.27,105.96,106.27,144335.0,100.4689,100.6963,100.4026,100.6963,144335.0
2023-04-11 12:30:00,106.27,106.28,105.98,106.12,128510.0,100.6963,100.7058,100.4216,100.5542,128510.0
2023-04-11 13:00:00,106.13,106.16,106.02,106.09,96725.0,100.5637,100.5921,100.4595,100.5258,96725.0
2023-04-11 13:30:00,106.1,106.26,106.04,106.22,81579.0,100.5353,100.6869,100.4784,100.649,81579.0
2023-04-11 14:00:00,106.23,106.38,106.08,106.37,118202.0,100.6584,100.8006,100.5163,100.7911,118202.0
2023-04-11 14:30:00,106.37,106.4,106.13,106.15,104909.0,100.7911,100.8195,100.5637,100.5826,104909.0
2023-04-11 15:00:00,106.16,106.2,106.05,106.11,120935.0,100.5921,100.63,100.4879,100.5447,120935.0
2023-04-11 15:30:00,106.12,106.15,105.61,105.77,477715.0,100.5542,100.5826,100.071,100.2226,477715.0
2023-04-12 09:30:00,106.03,106.46,105.73,106.14,337981.0,100.4689,100.8764,100.1847,100.5732,337981.0
2023-04-12 10:00:00,106.13,106.28,106.0,106.17,139559.0,100.5637,100.7058,100.4405,100.6016,139559.0
2023-04-12 10:30:00,106.22,106.23,105.67,105.75,182584.0,100.649,100.6584,100.1278,100.2036,182584.0
2023-04-12 11:00:00,105.72,105.87,105.35,105.66,211065.0,100.1752,100.3173,99.8246,100.1183,211065.0
2023-04-12 11:30:00,105.68,106.09,105.59,106.09,84333.0,100.1373,100.5258,100.052,100.5258,84333.0
2023-04-12 12:00:00,106.09,106.23,106.0,106.12,113859.0,100.5258,100.6584,100.4405,100.5542,113859.0
2023-04-12 12:30:00,106.13,106.29,106.03,106.28,74788.0,100.5637,100.7153,100.4689,100.7058,74788.0
2023-04-12 13:00:00,106.3,106.45,106.19,106.35,112465.0,100.7248,100.8669,100.6205,100.7721,112465.0
2023-04-12 13:30:00,106.37,106.44,106.21,106.33,100458.0,100.7911,100.8574,100.6395,100.7532,100458.0
2023-04-12 14:00:00,106.33,106.58,106.04,106.08,182990.0,100.7532,100.9901,100.4784,100.5163,182990.0
2023-04-12 14:30:00,106.06,106.07,105.76,105.87,110828.0,100.4974,100.5068,100.2131,100.3173,110828.0
2023-04-12 15:00:00,105.86,105.96,105.37,105.43,157673.0,100.3078,100.4026,99.8435,99.9004,157673.0
2023-04-12 15:30:00,105.44,105.64,105.37,105.64,442916.0,99.9099,100.0994,99.8435,100.0994,442916.0
2023-04-13 09:30:00,106.3,106.69,106.25,106.36,261772.0,100.7248,101.0943,100.6774,100.7816,261772.0
2023-04-13 10:00:00,106.42,106.86,106.25,106.83,153956.0,100.8385,101.2554,100.6774,101.227,153956.0
2023-04-13 10:30:00,106.82,106.87,106.41,106.41,133139.0,101.2175,101.2649,100.829,100.829,133139.0
2023-04-13 11:00:00,106.41,106.58,106.34,106.58,93730.0,100.829,100.9901,100.7627,100.9901,93730.0
2023-04-13 11:30:00,106.59,106.82,106.59,106.78,157423.0,100.9996,101.2175,100.9996,101.1796,157423.0
2023-04-13 12:00:00,106.78,106.8,106.61,106.64,127455.0,101.1796,101.1985,101.0185,101.0469,127455.0
2023-04-13 12:30:00,106.64,106.7,106.5,106.67,116668.0,101.0469,101.1038,100.9143,101.0754,116668.0
2023-04-13 13:00:00,106.68,106.76,106.5,106.67,79341.0,101.0848,101.1606,100.9143,101.0754,79341.0
2023-04-13 13:30:00,106.67,106.74,106.53,106.7,142657.0,101.0754,101.1417,100.9427,101.1038,142657.0
2023-04-13 14:00:00,106.73,107.15,106.66,106.99,132612.0,101.1322,101.5302,101.0659,101.3786,132612.0
2023-04-13 14:30:00,107.0,107.18,106.92,107.16,147343.0,101.3881,101.5586,101.3123,101.5397,147343.0
2023-04-13 15:00:00,107.17,107.23,107.07,107.14,181264.0,101.5491,101.606,101.4544,101.5207,181264.0
2023-04-13 15:30:00,107.14,107.16,106.9,107.0,531993.0,101.5207,101.5397,101.2933,101.3881,531993.0
2023-04-14 09:30:00,106.79,108.17,106.79,107.8,383449.0,101.1891,102.4967,101.1891,102.1461,383449.0
2023-04-14 10:00:00,107.77,107.86,107.24,107.35,179378.0,102.1177,102.203,101.6155,101.7197,179378.0
2023-04-14 10:30:00,107.36,107.53,107.07,107.2,201535.0,101.7292,101.8903,101.4544,101.5776,201535.0
2023-04-14 11:00:00,107.2,107.49,107.08,107.39,156532.0,101.5776,101.8524,101.4639,101.7576,156532.0
2023-04-14 11:30:00,107.4,107.51,107.33,107.5,133341.0,101.7671,101.8713,101.7007,101.8618,133341.0
2023-04-14 12:00:00,107.5,107.53,107.32,107.42,121787.0,101.8618,101.8903,101.6913,101.786,121787.0
2023-04-14 12:30:00,107.42,107.42,107.05,107.1,145186.0,101.786,101.786,101.4354,101.4828,145186.0
2023-04-14 13:00:00,107.1,107.43,107.05,107.06,114325.0,101.4828,101.7955,101.4354,101.4449,114325.0
2023-04-14 13:30:00,107.03,107.18,106.85,107.12,176757.0,101.4165,101.5586,101.2459,101.5018,176757.0
2023-04-14 14:00:00,107.13,107.42,107.02,107.39,96986.0,101.5112,101.786,101.407,101.7576,96986.0
2023-04-14 14:30:00,107.39,107.45,107.2,107.38,132042.0,101.7576,101.8145,101.5776,101.7481,132042.0
2023-04-14 15:00:00,107.37,107.38,106.91,107.17,207295.0,101.7387,101.7481,101.3028,101.5491,207295.0
2023-04-14 15:30:00,107.17,107.49,107.15,107.48,364334.0,101.5491,101.8524,101.5302,101.8429,364334.0
2023-04-17 09:30:00,107.93,108.49,107.71,108.33,275123.0,102.2693,102.7999,102.0608,102.6483,275123.0
2023-04-17 10:00:00,108.33,108.65,108.21,108.48,175969.0,102.6483,102.9515,102.5346,102.7904,175969.0
2023-04-17 10:30:00,108.49,108.51,107.89,107.92,155879.0,102.7999,102.8189,102.2314,102.2598,155879.0
2023-04-17 11:00:00,107.94,108.13,107.85,108.0,135453.0,102.2788,102.4588,102.1935,102.3356,135453.0
2023-04-17 11:30:00,108.0,108.09,107.84,107.98,188458.0,102.3356,102.4209,102.184,102.3167,188458.0
2023-04-17 12:00:00,107.99,108.1,107.91,108.03,145041.0,102.3261,102.4304,102.2503,102.364,145041.0
2023-04-17 12:30:00,107.99,108.0,107.77,107.85,88420.0,102.3261,102.3356,102.1177,102.1935,88420.0
2023-04-17 13:00:00,107.86,107.91,107.68,107.8,139790.0,102.203,102.2503,102.0324,102.1461,139790.0
2023-04-17 13:30:00,107.78,107.95,107.61,107.64,116692.0,102.1271,102.2882,101.9661,101.9945,116692.0
2023-04-17 14:00:00,107.64,107.71,107.56,107.68,96988.0,101.9945,102.0608,101.9187,102.0324,96988.0
2023-04-17 14:30:00,107.67,108.09,107.61,108.0,152576.0,102.0229,102.4209,101.9661,102.3356,152576.0
2023-04-17 15:00:00,108.0,108.13,107.98,108.07,299514.0,102.3356,102.4588,102.3167,102.4019,299514.0
2023-04-17 15:30:00,108.07,108.33,107.91,108.32,680367.0,102.4019,102.6483,102.2503,102.6388,680367.0
2023-04-18 09:30:00,108.87,109.23,108.45,108.59,469331.0,103.16,103.5011,102.762,102.8947,469331.0
2023-04-18 10:00:00,108.59,108.72,108.3,108.39,228639.0,102.8947,103.0178,102.6199,102.7052,228639.0
2023-04-18 10:30:00,108.38,108.49,108.22,108.29,275574.0,102.6957,102.7999,102.5441,102.6104,275574.0
2023-04-18 11:00:00,108.28,108.41,108.23,108.4,185125.0,102.6009,102.7241,102.5535,102.7146,185125.0
2023-04-18 11:30:00,108.41,108.45,108.16,108.28,186741.0,102.7241,102.762,102.4872,102.6009,186741.0
2023-04-18 12:00:00,108.27,108.46,108.22,108.43,185312.0,102.5914,102.7715,102.5441,102.7431,185312.0
2023-04-18 12:30:00,108.43,108.47,108.28,108.46,255131.0,102.7431,102.781,102.6009,102.7715,255131.0
2023-04-18 13:00:00,108.45,108.71,108.33,108.38,211838.0,102.762,103.0084,102.6483,102.6957,211838.0
2023-04-18 13:30:00,108.37,108.49,108.19,108.22,162500.0,102.6862,102.7999,102.5156,102.5441,162500.0
2023-04-18 14:00:00,108.22,108.45,108.14,108.44,186540.0,102.5441,102.762,102.4683,102.7525,186540.0
2023-04-18 14:30:00,108.44,108.49,108.02,108.12,193240.0,102.7525,102.7999,102.3546,102.4493,193240.0
2023-04-18 15:00:00,108.13,108.31,108.03,108.05,238415.0,102.4588,102.6293,102.364,102.383,238415.0
2023-04-18 15:30:00,108.04,108.12,107.73,107.91,673783.0,102.3735,102.4493,102.0798,102.2503,673783.0
2023-04-19 09:30:00,107.5,107.8,107.27,107.38,278160.0,101.8618,102.1461,101.6439,101.7481,278160.0
2023-04-19 10:00:00,107.39,107.47,107.15,107.25,378494.0,101.7576,101.8334,101.5302,101.6249,378494.0
2023-04-19 10:30:00,107.27,107.4,107.13,107.2,168882.0,101.6439,101.7671,101.5112,101.5776,168882.0
2023-04-19 11:00:00,107.2,107.31,107.09,107.24,216236.0,101.5776,101.6818,101.4733,101.6155,216236.0
2023-04-19 11:30:00,107.23,107.32,107.11,107.29,170682.0,101.606,101.6913,101.4923,101.6628,170682.0
2023-04-19 12:00:00,107.3,107.38,107.16,107.36,135159.0,101.6723,101.7481,101.5397,101.7292,135159.0
2023-04-19 12:30:00,107.38,107.51,107.27,107.39,241173.0,101.7481,101.8713,101.6439,101.7576,241173.0
2023-04-19 13:00:00,107.39,107.64,107.35,107.51,281480.0,101.7576,101.9945,101.7197,101.8713,281480.0
2023-04-19 13:30:00,107.52,107.76,107.43,107.74,133573.0,101.8808,102.1082,101.7955,102.0892,133573.0
2023-04-19 14:00:00,107.75,107.86,107.47,107.55,228950.0,102.0987,102.203,101.8334,101.9092,228950.0
2023-04-19 14:30:00,107.55,107.57,107.37,107.51,160258.0,101.9092,101.9282,101.7387,101.8713,160258.0
2023-04-19 15:00:00,107.53,107.54,107.33,107.34,134671.0,101.8903,101.8997,101.7007,101.7102,134671.0
2023-04-19 15:30:00,107.34,107.36,107.08,107.16,692066.0,101.7102,101.7292,101.4639,101.5397,692066.0
2023-04-20 09:30:00,106.29,106.82,106.19,106.65,328536.0,100.7153,101.2175,100.6205,101.0564,328536.0
2023-04-20 10:00:00,106.64,107.21,106.62,107.08,229951.0,101.0469,101.587,101.028,101.4639,229951.0
2023-04-20 10:30:00,107.11,107.27,106.98,107.11,159816.0,101.4923,101.6439,101.3691,101.4923,159816.0
2023-04-20 11:00:00,107.15,107.39,107.1,107.36,133742.0,101.5302,101.7576,101.4828,101.7292,133742.0
2023-04-20 11:30:00,107.36,107.44,107.23,107.31,137859.0,101.7292,101.805,101.606,101.6818,137859.0
2023-04-20 12:00:00,107.33,107.44,107.23,107.3,104434.0,101.7007,101.805,101.606,101.6723,104434.0
2023-04-20 12:30:00,107.3,107.55,107.26,107.55,98825.0,101.6723,101.9092,101.6344,101.9092,98825.0
2023-04-20 13:00:00,107.56,107.58,107.38,107.41,82517.0,101.9187,101.9376,101.7481,101.7766,82517.0
2023-04-20 13:30:00,107.43,107.48,107.19,107.23,102100.0,101.7955,101.8429,101.5681,101.606,102100.0
2023-04-20 14:00:00,107.22,107.25,106.89,106.89,157833.0,101.5965,101.6249,101.2838,101.2838,157833.0
2023-04-20 14:30:00,106.88,106.99,106.69,106.97,238290.0,101.2744,101.3786,101.0943,101.3596,238290.0
2023-04-20 15:00:00,106.97,107.05,106.67,106.75,258995.0,101.3596,101.4354,101.0754,101.1512,258995.0
2023-04-20 15:30:00,106.76,107.08,106.74,107.07,534731.0,101.1606,101.4639,101.1417,101.4544,534731.0
2023-04-21 09:30:00,107.27,107.56,106.89,106.97,353378.0,101.6439,101.9187,101.2838,101.3596,353378.0
2023-04-21 10:00:00,106.96,107.28,106.66,107.2,167909.0,101.3502,101.6534,101.0659,101.5776,167909.0
2023-04-21 10:30:00,107.21,107.26,106.97,107.03,253828.0,101.587,101.6344,101.3596,101.4165,253828.0
2023-04-21 11:00:00,107.05,107.4,107.03,107.16,167881.0,101.4354,101.7671,101.4165,101.5397,167881.0
2023-04-21 11:30:00,107.16,107.6,107.11,107.6,172928.0,101.5397,101.9566,101.4923,101.9566,172928.0
2023-04-21 12:00:00,107.6,107.72,107.52,107.63,148948.0,101.9566,102.0703,101.8808,101.985,148948.0
2023-04-21 12:30:00,107.64,107.77,107.57,107.72,80030.0,101.9945,102.1177,101.9282,102.0703,80030.0
2023-04-21 13:00:00,107.74,107.93,107.73,107.9,174905.0,102.0892,102.2693,102.0798,102.2409,174905.0
2023-04-21 13:30:00,107.9,108.68,107.9,108.55,381394.0,102.2409,102.9799,102.2409,102.8568,381394.0
2023-04-21 14:00:00,108.56,108.78,108.49,108.58,188111.0,102.8662,103.0747,102.7999,102.8852,188111.0
2023-04-21 14:30:00,108.58,108.58,108.37,108.43,160623.0,102.8852,102.8852,102.6862,102.7431,160623.0
2023-04-21 15:00:00,108.42,108.43,108.17,108.21,130405.0,102.7336,102.7431,102.4967,102.5346,130405.0
2023-04-21 15:30:00,108.2,108.26,108.0,108.2,438388.0,102.5251,102.582,102.3356,102.5251,438388.0
2023-04-24 09:30:00,108.2,108.68,108.04,108.35,541369.0,102.5251,102.9799,102.3735,102.6673,541369.0
2023-04-24 10:00:00,108.36,108.62,108.29,108.61,393081.0,102.6767,102.9231,102.6104,102.9136,393081.0
2023-04-24 10:30:00,108.61,108.65,108.3,108.62,252264.0,102.9136,102.9515,102.6199,102.9231,252264.0
2023-04-24 11:00:00,108.62,108.66,108.43,108.5,261274.0,102.9231,102.961,102.7431,102.8094,261274.0
2023-04-24 11:30:00,108.5,108.56,108.32,108.45,169392.0,102.8094,102.8662,102.6388,102.762,169392.0
2023-04-24 12:00:00,108.43,108.5,108.36,108.47,118158.0,102.7431,102.8094,102.6767,102.781,118158.0
2023-04-24 12:30:00,108.47,108.53,108.43,108.45,111331.0,102.781,102.8378,102.7431,102.762,111331.0
2023-04-24 13:00:00,108.45,108.49,108.32,108.48,113627.0,102.762,102.7999,102.6388,102.7904,113627.0
2023-04-24 13:30:00,108.47,108.77,108.45,108.75,154934.0,102.781,103.0652,102.762,103.0463,154934.0
2023-04-24 14:00:00,108.75,108.94,108.75,108.77,243845.0,103.0463,103.2263,103.0463,103.0652,243845.0
2023-04-24 14:30:00,108.77,108.78,108.46,108.75,315017.0,103.0652,103.0747,102.7715,103.0463,315017.0
2023-04-24 15:00:00,108.75,108.96,108.72,108.83,216014.0,103.0463,103.2453,103.0178,103.1221,216014.0
2023-04-24 15:30:00,108.83,109.29,108.81,109.29,742925.0,103.1221,103.558,103.1031,103.558,742925.0
2023-04-25 09:30:00,108.92,109.79,108.83,109.61,487879.0,103.2074,104.0317,103.1221,103.8612,487879.0
2023-04-25 10:00:00,109.62,110.44,109.56,110.23,669808.0,103.8706,104.6476,103.8138,104.4486,669808.0
2023-04-25 10:30:00,110.22,110.68,110.09,110.68,505848.0,104.4392,104.875,104.316,104.875,505848.0
2023-04-25 11:00:00,110.69,111.11,110.55,110.56,841338.0,104.8845,105.2825,104.7519,104.7613,841338.0
2023-04-25 11:30:00,110.55,110.74,110.28,110.45,403494.0,104.7519,104.9319,104.496,104.6571,403494.0
2023-04-25 12:00:00,110.43,110.66,110.4,110.48,526352.0,104.6382,104.8561,104.6097,104.6855,526352.0
2023-04-25 12:30:00,110.48,110.68,110.28,110.29,252750.0,104.6855,104.875,104.496,104.5055,252750.0
2023-04-25 13:00:00,110.29,110.45,109.87,109.93,307513.0,104.5055,104.6571,104.1075,104.1644,307513.0
2023-04-25 13:30:00,109.92,109.96,109.49,109.66,360805.0,104.1549,104.1928,103.7475,103.9085,360805.0
2023-04-25 14:00:00,109.67,109.75,108.9,109.07,277161.0,103.918,103.9938,103.1884,103.3495,277161.0
2023-04-25 14:30:00,109.07,109.37,108.95,109.2,279962.0,103.3495,103.6338,103.2358,103.4727,279962.0
2023-04-25 15:00:00,109.21,109.74,109.14,109.59,261463.0,103.4821,103.9843,103.4158,103.8422,261463.0
2023-04-25 15:30:00,109.6,109.63,109.11,109.32,821815.0,103.8517,103.8801,103.3874,103.5864,821815.0
2023-04-26 09:30:00,109.01,110.7,108.99,110.57,649367.0,103.2926,104.894,103.2737,104.7708,649367.0
2023-04-26 10:00:00,110.55,111.17,110.29,110.36,550640.0,104.7519,105.3393,104.5055,104.5718,550640.0
2023-04-26 10:30:00,110.38,111.05,110.3,111.02,243599.0,104.5908,105.2256,104.515,105.1972,243599.0
2023-04-26 11:00:00,111.03,111.87,111.0,111.8,448007.0,105.2067,106.0026,105.1783,105.9363,448007.0
2023-04-26 11:30:00,111.79,112.1,111.7,111.74,503073.0,105.9268,106.2206,105.8416,105.8795,503073.0
2023-04-26 12:00:00,111.73,112.13,111.68,112.01,270912.0,105.87,106.249,105.8226,106.1353,270912.0
2023-04-26 12:30:00,112.01,112.21,111.75,112.04,171278.0,106.1353,106.3248,105.8889,106.1637,171278.0
2023-04-26 13:00:00,112.04,112.33,111.92,112.03,298999.0,106.1637,106.4385,106.05,106.1542,298999.0
2023-04-26 13:30:00,112.02,112.27,111.66,111.7,266178.0,106.1448,106.3817,105.8036,105.8416,266178.0
2023-04-26 14:00:00,111.7,112.15,111.56,112.0,237051.0,105.8416,106.2679,105.7089,106.1258,237051.0
2023-04-26 14:30:00,112.01,112.08,111.77,111.95,244693.0,106.1353,106.2016,105.9079,106.0784,244693.0
2023-04-26 15:00:00,111.96,111.96,111.37,111.54,467906.0,106.0879,106.0879,105.5289,105.6899,467906.0
2023-04-26 15:30:00,111.54,111.62,111.34,111.47,964359.0,105.6899,105.7657,105.5004,105.6236,964359.0
2023-04-27 09:30:00,111.31,112.49,111.31,112.07,656862.0,105.472,106.5901,105.472,106.1921,656862.0
2023-04-27 10:00:00,112.08,112.11,111.68,111.93,407452.0,106.2016,106.23,105.8226,106.0595,407452.0
2023-04-27 10:30:00,111.94,111.98,111.25,111.36,432698.0,106.069,106.1069,105.4152,105.5194,432698.0
2023-04-27 11:00:00,111.38,111.54,111.18,111.32,343675.0,105.5383,105.6899,105.3488,105.4815,343675.0
2023-04-27 11:30:00,111.31,111.73,111.28,111.63,345544.0,105.472,105.87,105.4436,105.7752,345544.0
2023-04-27 12:00:00,111.63,111.81,111.41,111.44,220527.0,105.7752,105.9458,105.5668,105.5952,220527.0
2023-04-27 12:30:00,111.45,112.15,111.4,112.06,271591.0,105.6047,106.2679,105.5573,106.1827,271591.0
2023-04-27 13:00:00,112.06,112.17,111.92,112.1,174198.0,106.1827,106.2869,106.05,106.2206,174198.0
2023-04-27 13:30:00,112.12,112.44,112.02,112.32,206198.0,106.2395,106.5427,106.1448,106.429,206198.0
2023-04-27 14:00:00,112.32,112.42,112.14,112.39,168172.0,106.429,106.5238,106.2585,106.4954,168172.0
2023-04-27 14:30:00,112.4,112.62,112.34,112.59,210709.0,106.5048,106.7133,106.448,106.6849,210709.0
2023-04-27 15:00:00,112.57,112.72,112.51,112.61,291563.0,106.6659,106.8081,106.6091,106.7038,291563.0
2023-04-27 15:30:00,112.6,112.88,112.54,112.74,932467.0,106.6943,106.9597,106.6375,106.827,932467.0
2023-04-28 09:30:00,112.25,112.93,112.25,112.72,494551.0,106.3627,107.007,106.3627,106.8081,494551.0
2023-04-28 10:00:00,112.72,113.19,112.67,112.98,340595.0,106.8081,107.2534,106.7607,107.0544,340595.0
2023-04-28 10:30:00,112.98,113.63,112.94,113.13,359668.0,107.0544,107.6703,107.0165,107.1965,359668.0
2023-04-28 11:00:00,113.14,113.31,112.92,113.09,217325.0,107.206,107.3671,106.9976,107.1586,217325.0
2023-04-28 11:30:00,113.09,113.55,113.07,113.46,170417.0,107.1586,107.5945,107.1397,107.5092,170417.0
2023-04-28 12:00:00,113.46,113.69,113.39,113.55,192678.0,107.5092,107.7272,107.4429,107.5945,192678.0
2023-04-28 12:30:00,113.56,113.88,113.5,113.82,133992.0,107.604,107.9072,107.5471,107.8504,133992.0
2023-04-28 13:00:00,113.83,114.05,113.79,114.02,180927.0,107.8598,108.0683,107.8219,108.0399,180927.0
2023-04-28 13:30:00,114.04,114.08,113.75,113.92,156059.0,108.0588,108.0967,107.784,107.9451,156059.0
2023-04-28 14:00:00,113.92,114.12,113.67,113.69,251775.0,107.9451,108.1346,107.7082,107.7272,251775.0
2023-04-28 14:30:00,113.69,113.84,113.63,113.82,178864.0,107.7272,107.8693,107.6703,107.8504,178864.0
2023-04-28 15:00:00,113.82,114.2,113.81,114.03,280484.0,107.8504,108.2104,107.8409,108.0493,280484.0
2023-04-28 15:30:00,114.02,114.31,113.95,114.31,628053.0,108.0399,108.3147,107.9735,108.3147,628053.0
2023-05-01 09:30:00,114.29,115.18,114.25,114.64,602176.0,108.2957,109.139,108.2578,108.6274,602176.0
2023-05-01 10:00:00,114.62,115.22,114.44,114.45,412387.0,108.6084,109.1769,108.4378,108.4473,412387.0
2023-05-01 10:30:00,114.47,115.25,114.41,115.15,296693.0,108.4663,109.2054,108.4094,109.1106,296693.0
2023-05-01 11:00:00,115.14,115.48,114.64,114.81,347072.0,109.1011,109.4233,108.6274,108.7884,347072.0
2023-05-01 11:30:00,114.8,115.29,114.66,115.29,169335.0,108.779,109.2433,108.6463,109.2433,169335.0
2023-05-01 12:00:00,115.28,115.43,115.0,115.03,159584.0,109.2338,109.3759,108.9685,108.9969,159584.0
2023-05-01 12:30:00,115.03,115.34,115.03,115.29,143478.0,108.9969,109.2906,108.9969,109.2433,143478.0
2023-05-01 13:00:00,115.29,115.41,115.09,115.12,163576.0,109.2433,109.357,109.0538,109.0822,163576.0
2023-05-01 13:30:00,115.12,115.44,115.05,115.34,182833.0,109.0822,109.3854,109.0158,109.2906,182833.0
2023-05-01 14:00:00,115.36,115.39,115.05,115.16,144613.0,109.3096,109.338,109.0158,109.1201,144613.0
2023-05-01 14:30:00,115.15,115.17,114.81,114.89,194525.0,109.1106,109.1296,108.7884,108.8642,194525.0
2023-05-01 15:00:00,114.9,114.95,114.69,114.8,237307.0,108.8737,108.9211,108.6747,108.779,237307.0
2023-05-01 15:30:00,114.8,114.88,114.44,114.54,722716.0,108.779,108.8548,108.4378,108.5326,722716.0
2023-05-02 09:30:00,114.49,114.56,113.27,113.58,825208.0,108.4852,108.5515,107.3292,107.6229,825208.0
2023-05-02 10:00:00,113.57,113.96,113.32,113.43,442204.0,107.6135,107.983,107.3766,107.4808,442204.0
2023-05-02 10:30:00,113.43,113.45,113.02,113.26,228328.0,107.4808,107.4998,107.0923,107.3197,228328.0
2023-05-02 11:00:00,113.24,113.29,112.85,112.95,257524.0,107.3008,107.3482,106.9312,107.026,257524.0
2023-05-02 11:30:00,112.96,113.4,112.88,113.2,251247.0,107.0355,107.4524,106.9597,107.2629,251247.0
2023-05-02 12:00:00,113.18,113.79,113.14,113.76,212854.0,107.2439,107.8219,107.206,107.7935,212854.0
2023-05-02 12:30:00,113.76,114.01,113.57,113.91,204634.0,107.7935,108.0304,107.6135,107.9356,204634.0
2023-05-02 13:00:00,113.91,113.94,113.72,113.81,209197.0,107.9356,107.9641,107.7556,107.8409,209197.0
2023-05-02 13:30:00,113.8,113.97,113.55,113.92,177124.0,107.8314,107.9925,107.5945,107.9451,177124.0
2023-05-02 14:00:00,113.92,114.01,113.77,113.96,212092.0,107.9451,108.0304,107.803,107.983,212092.0
2023-05-02 14:30:00,113.95,114.35,113.93,114.23,286579.0,107.9735,108.3526,107.9546,108.2389,286579.0
2023-05-02 15:00:00,114.22,114.46,114.09,114.4,412112.0,108.2294,108.4568,108.1062,108.3999,412112.0
2023-05-02 15:30:00,114.4,114.55,114.08,114.44,915157.0,108.3999,108.5421,108.0967,108.4378,915157.0
2023-05-03 09:30:00,109.07,109.72,106.04,106.55,3312944.0,103.3495,103.9654,100.4784,100.9617,3312944.0
2023-05-03 10:00:00,106.58,106.71,105.08,106.04,2077889.0,100.9901,101.1133,99.5688,100.4784,2077889.0
2023-05-03 10:30:00,106.03,106.07,105.31,105.4,1093256.0,100.4689,100.5068,99.7867,99.872,1093256.0
2023-05-03 11:00:00,105.42,105.54,104.81,104.98,959346.0,99.8909,100.0046,99.3129,99.474,959346.0
2023-05-03 11:30:00,104.98,104.98,104.12,104.18,1171386.0,99.474,99.474,98.6591,98.716,1171386.0
2023-05-03 12:00:00,104.18,104.95,104.0,104.84,2554346.0,98.716,99.4456,98.5454,99.3413,2554346.0
2023-05-03 12:30:00,104.84,104.9,104.35,104.39,596041.0,99.3413,99.3982,98.877,98.9149,596041.0
2023-05-03 13:00:00,104.39,104.51,104.27,104.35,509364.0,98.9149,99.0287,98.8012,98.877,509364.0
2023-05-03 13:30:00,104.36,104.47,103.94,104.2,682592.0,98.8865,98.9908,98.4885,98.7349,682592.0
2023-05-03 14:00:00,104.19,104.89,103.85,104.69,963620.0,98.7254,99.3887,98.4033,99.1992,963620.0
2023-05-03 14:30:00,104.69,105.43,104.52,105.02,1021095.0,99.1992,99.9004,99.0381,99.5119,1021095.0
2023-05-03 15:00:00,105.03,105.11,104.13,104.16,718245.0,99.5214,99.5972,98.6686,98.697,718245.0
2023-05-03 15:30:00,104.14,104.4,103.8,103.95,1574674.0,98.6781,98.9244,98.3559,98.498,1574674.0
2023-05-04 09:30:00,104.34,104.92,103.8,103.84,898390.0,98.8676,99.4171,98.3559,98.3938,898390.0
2023-05-04 10:00:00,103.84,104.94,103.82,104.82,594075.0,98.3938,99.4361,98.3748,99.3224,594075.0
2023-05-04 10:30:00,104.83,104.9,104.32,104.64,498091.0,99.3319,99.3982,98.8486,99.1518,498091.0
2023-05-04 11:00:00,104.66,104.96,104.36,104.52,355237.0,99.1708,99.4551,98.8865,99.0381,355237.0
2023-05-04 11:30:00,104.5,104.77,104.33,104.55,282606.0,99.0192,99.275,98.8581,99.0666,282606.0
2023-05-04 12:00:00,104.55,104.62,104.01,104.22,360527.0,99.0666,99.1329,98.5549,98.7539,360527.0
2023-05-04 12:30:00,104.23,104.45,103.91,104.43,518152.0,98.7633,98.9718,98.4601,98.9528,518152.0
2023-05-04 13:00:00,104.44,105.22,104.39,105.14,435855.0,98.9623,99.7014,98.9149,99.6256,435855.0
2023-05-04 13:30:00,105.14,105.45,104.93,105.21,399247.0,99.6256,99.9194,99.4266,99.6919,399247.0
2023-05-04 14:00:00,105.21,105.67,105.11,105.39,355496.0,99.6919,100.1278,99.5972,99.8625,355496.0
2023-05-04 14:30:00,105.39,105.45,104.86,105.03,321259.0,99.8625,99.9194,99.3603,99.5214,321259.0
2023-05-04 15:00:00,105.01,105.15,104.54,104.61,305308.0,99.5024,99.6351,99.0571,99.1234,305308.0
2023-05-04 15:30:00,104.61,105.02,104.57,104.71,649225.0,99.1234,99.5119,99.0855,99.2182,649225.0
2023-05-05 09:30:00,105.46,106.32,105.38,106.32,631521.0,99.9288,100.7437,99.853,100.7437,631521.0
2023-05-05 10:00:00,106.32,107.07,106.13,106.85,453740.0,100.7437,101.4544,100.5637,101.2459,453740.0
2023-05-05 10:30:00,106.87,107.48,106.8,107.01,610205.0,101.2649,101.8429,101.1985,101.3975,610205.0
2023-05-05 11:00:00,107.01,107.28,106.87,107.19,263940.0,101.3975,101.6534,101.2649,101.5681,263940.0
2023-05-05 11:30:00,107.18,107.22,106.71,106.97,247659.0,101.5586,101.5965,101.1133,101.3596,247659.0
2023-05-05 12:00:00,106.97,107.06,106.81,106.99,223849.0,101.3596,101.4449,101.208,101.3786,223849.0
2023-05-05 12:30:00,107.0,107.02,106.72,106.83,211037.0,101.3881,101.407,101.1227,101.227,211037.0
2023-05-05 13:00:00,106.82,107.05,106.81,106.98,192126.0,101.2175,101.4354,101.208,101.3691,192126.0
2023-05-05 13:30:00,106.98,107.05,106.87,106.95,193006.0,101.3691,101.4354,101.2649,101.3407,193006.0
2023-05-05 14:00:00,106.95,107.33,106.94,107.28,274724.0,101.3407,101.7007,101.3312,101.6534,274724.0
2023-05-05 14:30:00,107.28,107.43,107.14,107.32,284009.0,101.6534,101.7955,101.5207,101.6913,284009.0
2023-05-05 15:00:00,107.32,107.36,107.17,107.3,410525.0,101.6913,101.7292,101.5491,101.6723,410525.0
2023-05-05 15:30:00,107.3,107.31,107.09,107.21,826019.0,101.6723,101.6818,101.4733,101.587,826019.0
2023-05-08 09:30:00,107.49,108.12,107.28,107.62,566164.0,101.8524,102.4493,101.6534,101.9755,566164.0
2023-05-08 10:00:00,107.62,107.75,107.26,107.63,207575.0,101.9755,102.0987,101.6344,101.985,207575.0
2023-05-08 10:30:00,107.64,107.69,107.05,107.28,274326.0,101.9945,102.0419,101.4354,101.6534,274326.0
2023-05-08 11:00:00,107.29,107.57,107.28,107.35,194794.0,101.6628,101.9282,101.6534,101.7197,194794.0
2023-05-08 11:30:00,107.34,107.57,107.24,107.54,348051.0,101.7102,101.9282,101.6155,101.8997,348051.0
2023-05-08 12:00:00,107.53,107.75,107.52,107.71,246067.0,101.8903,102.0987,101.8808,102.0608,246067.0
2023-05-08 12:30:00,107.71,107.81,107.46,107.49,196654.0,102.0608,102.1556,101.8239,101.8524,196654.0
2023-05-08 13:00:00,107.51,107.61,107.41,107.47,124200.0,101.8713,101.9661,101.7766,101.8334,124200.0
2023-05-08 13:30:00,107.48,107.54,107.28,107.31,306519.0,101.8429,101.8997,101.6534,101.6818,306519.0
2023-05-08 14:00:00,107.32,107.38,107.01,107.27,308120.0,101.6913,101.7481,101.3975,101.6439,308120.0
2023-05-08 14:30:00,107.27,107.29,107.06,107.16,235947.0,101.6439,101.6628,101.4449,101.5397,235947.0
2023-05-08 15:00:00,107.17,107.18,106.93,107.15,393708.0,101.5491,101.5586,101.3217,101.5302,393708.0
2023-05-08 15:30:00,107.15,107.24,107.04,107.17,683665.0,101.5302,101.6155,101.426,101.5491,683665.0
2023-05-09 09:30:00,106.99,107.15,106.4,107.07,346419.0,101.3786,101.5302,100.8195,101.4544,346419.0
2023-05-09 10:00:00,107.07,107.18,106.84,107.06,157715.0,101.4544,101.5586,101.2364,101.4449,157715.0
2023-05-09 10:30:00,107.06,107.08,106.76,106.79,135465.0,101.4449,101.4639,101.1606,101.1891,135465.0
2023-05-09 11:00:00,106.81,107.06,106.77,106.9,134870.0,101.208,101.4449,101.1701,101.2933,134870.0
2023-05-09 11:30:00,106.89,107.05,106.69,106.73,133714.0,101.2838,101.4354,101.0943,101.1322,133714.0
2023-05-09 12:00:00,106.73,106.76,106.55,106.57,122588.0,101.1322,101.1606,100.9617,100.9806,122588.0
2023-05-09 12:30:00,106.57,106.82,106.49,106.79,124893.0,100.9806,101.2175,100.9048,101.1891,124893.0
2023-05-09 13:00:00,106.79,106.81,106.42,106.48,138585.0,101.1891,101.208,100.8385,100.8953,138585.0
2023-05-09 13:30:00,106.47,106.57,106.41,106.52,157493.0,100.8859,100.9806,100.829,100.9332,157493.0
2023-05-09 14:00:00,106.52,106.87,106.52,106.74,114839.0,100.9332,101.2649,100.9332,101.1417,114839.0
2023-05-09 14:30:00,106.74,106.78,106.53,106.62,101836.0,101.1417,101.1796,100.9427,101.028,101836.0
2023-05-09 15:00:00,106.62,106.75,106.54,106.69,131656.0,101.028,101.1512,100.9522,101.0943,131656.0
2023-05-09 15:30:00,106.7,106.82,106.59,106.74,441473.0,101.1038,101.2175,100.9996,101.1417,441473.0
2023-05-10 09:30:00,107.16,108.04,107.1,107.58,354217.0,101.5397,102.3735,101.4828,101.9376,354217.0
2023-05-10 10:00:00,107.61,108.11,107.61,107.92,204966.0,101.9661,102.4398,101.9661,102.2598,204966.0
2023-05-10 10:30:00,107.92,107.97,106.84,106.88,198820.0,102.2598,102.3072,101.2364,101.2744,198820.0
2023-05-10 11:00:00,106.9,107.05,106.63,106.66,181726.0,101.2933,101.4354,101.0375,101.0659,181726.0
2023-05-10 11:30:00,106.66,106.89,106.42,106.43,141635.0,101.0659,101.2838,100.8385,100.848,141635.0
2023-05-10 12:00:00,106.43,106.45,106.18,106.34,131371.0,100.848,100.8669,100.6111,100.7627,131371.0
2023-05-10 12:30:00,106.34,106.36,105.92,105.93,127584.0,100.7627,100.7816,100.3647,100.3742,127584.0
2023-05-10 13:00:00,105.93,106.16,105.68,105.78,157825.0,100.3742,100.5921,100.1373,100.232,157825.0
2023-05-10 13:30:00,105.76,106.06,105.71,105.98,145738.0,100.2131,100.4974,100.1657,100.4216,145738.0
2023-05-10 14:00:00,105.98,106.27,105.98,106.12,124574.0,100.4216,100.6963,100.4216,100.5542,124574.0
2023-05-10 14:30:00,106.13,106.59,106.11,106.47,128333.0,100.5637,100.9996,100.5447,100.8859,128333.0
2023-05-10 15:00:00,106.47,106.95,106.4,106.86,139916.0,100.8859,101.3407,100.8195,101.2554,139916.0
2023-05-10 15:30:00,106.86,107.12,106.85,106.97,398691.0,101.2554,101.5018,101.2459,101.3596,398691.0
2023-05-11 09:30:00,106.44,106.76,105.52,105.71,294644.0,101.3635,101.6682,100.4874,100.6683,294644.0
2023-05-11 10:00:00,105.67,105.88,105.53,105.87,137427.0,100.6302,100.8302,100.4969,100.8207,137427.0
2023-05-11 10:30:00,105.89,105.97,105.42,105.42,190164.0,100.8397,100.9159,100.3921,100.3921,190164.0
2023-05-11 11:00:00,105.43,105.58,105.12,105.16,252874.0,100.4017,100.5445,100.1064,100.1445,252874.0
2023-05-11 11:30:00,105.17,105.75,105.16,105.69,129292.0,100.1541,100.7064,100.1445,100.6493,129292.0
2023-05-11 12:00:00,105.7,105.93,105.57,105.81,114304.0,100.6588,100.8778,100.535,100.7635,114304.0
2023-05-11 12:30:00,105.82,106.03,105.79,106.01,102631.0,100.7731,100.973,100.7445,100.954,102631.0
2023-05-11 13:00:00,106.02,106.08,105.9,105.95,111633.0,100.9635,101.0207,100.8492,100.8969,111633.0
2023-05-11 13:30:00,105.94,106.11,105.53,105.72,136294.0,100.8873,101.0492,100.4969,100.6778,136294.0
2023-05-11 14:00:00,105.72,105.8,105.4,105.57,159457.0,100.6778,100.754,100.3731,100.535,159457.0
2023-05-11 14:30:00,105.57,105.81,105.54,105.78,159893.0,100.535,100.7635,100.5064,100.735,159893.0
2023-05-11 15:00:00,105.78,105.8,105.61,105.73,140991.0,100.735,100.754,100.5731,100.6873,140991.0
2023-05-11 15:30:00,105.71,105.74,105.48,105.63,505872.0,100.6683,100.6969,100.4493,100.5921,505872.0
2023-05-12 09:30:00,105.73,105.93,105.37,105.5,210553.0,100.6873,100.8778,100.3445,100.4683,210553.0
2023-05-12 10:00:00,105.47,105.7,105.31,105.47,111588.0,100.4397,100.6588,100.2874,100.4397,111588.0
2023-05-12 10:30:00,105.47,105.6,105.08,105.11,136076.0,100.4397,100.5635,100.0683,100.0969,136076.0
2023-05-12 11:00:00,105.11,105.36,104.83,105.08,200902.0,100.0969,100.335,99.8303,100.0683,200902.0
2023-05-12 11:30:00,105.07,105.22,104.89,105.15,189914.0,100.0588,100.2017,99.8874,100.135,189914.0
2023-05-12 12:00:00,105.16,105.38,104.94,105.38,174185.0,100.1445,100.354,99.935,100.354,174185.0
2023-05-12 12:30:00,105.37,105.41,105.11,105.29,140588.0,100.3445,100.3826,100.0969,100.2683,140588.0
2023-05-12 13:00:00,105.23,105.33,105.09,105.23,94413.0,100.2112,100.3064,100.0779,100.2112,94413.0
2023-05-12 13:30:00,105.22,105.47,105.16,105.29,145319.0,100.2017,100.4397,100.1445,100.2683,145319.0
2023-05-12 14:00:00,105.29,105.43,105.22,105.36,106019.0,100.2683,100.4017,100.2017,100.335,106019.0
2023-05-12 14:30:00,105.36,105.83,105.22,105.79,157821.0,100.335,100.7826,100.2017,100.7445,157821.0
2023-05-12 15:00:00,105.81,106.16,105.72,105.97,333172.0,100.7635,101.0968,100.6778,100.9159,333172.0
2023-05-12 15:30:00,105.97,106.22,105.83,106.12,538894.0,100.9159,101.154,100.7826,101.0587,538894.0
2023-05-15 09:30:00,106.08,106.37,105.6,106.04,321594.0,101.0207,101.2968,100.5635,100.9826,321594.0
2023-05-15 10:00:00,106.05,106.41,105.99,106.22,282005.0,100.9921,101.3349,100.9349,101.154,282005.0
2023-05-15 10:30:00,106.22,106.48,106.03,106.08,209370.0,101.154,101.4016,100.973,101.0207,209370.0
2023-05-15 11:00:00,106.07,106.6,106.04,106.59,170175.0,101.0111,101.5158,100.9826,101.5063,170175.0
2023-05-15 11:30:00,106.59,106.61,106.33,106.47,140448.0,101.5063,101.5254,101.2587,101.3921,140448.0
2023-05-15 12:00:00,106.47,106.47,106.33,106.39,80727.0,101.3921,101.3921,101.2587,101.3159,80727.0
2023-05-15 12:30:00,106.39,106.46,106.3,106.43,106773.0,101.3159,101.3825,101.2302,101.354,106773.0
2023-05-15 13:00:00,106.44,106.76,106.31,106.33,103781.0,101.3635,101.6682,101.2397,101.2587,103781.0
2023-05-15 13:30:00,106.31,106.37,106.11,106.19,102287.0,101.2397,101.2968,101.0492,101.1254,102287.0
2023-05-15 14:00:00,106.19,106.41,106.03,106.04,154959.0,101.1254,101.3349,100.973,100.9826,154959.0
2023-05-15 14:30:00,106.04,106.28,106.03,106.26,115320.0,100.9826,101.2111,100.973,101.1921,115320.0
2023-05-15 15:00:00,106.25,106.44,106.22,106.43,113969.0,101.1825,101.3635,101.154,101.354,113969.0
2023-05-15 15:30:00,106.43,106.64,106.33,106.64,467574.0,101.354,101.5539,101.2587,101.5539,467574.0
2023-05-16 09:30:00,106.37,106.56,105.82,106.22,259517.0,101.2968,101.4778,100.7731,101.154,259517.0
2023-05-16 10:00:00,106.23,106.51,106.01,106.28,147956.0,101.1635,101.4301,100.954,101.2111,147956.0
2023-05-16 10:30:00,106.29,106.31,105.93,106.16,139036.0,101.2206,101.2397,100.8778,101.0968,139036.0
2023-05-16 11:00:00,106.17,106.27,105.85,105.9,162744.0,101.1064,101.2016,100.8016,100.8492,162744.0
2023-05-16 11:30:00,105.92,106.02,105.73,105.92,96322.0,100.8683,100.9635,100.6873,100.8683,96322.0
2023-05-16 12:00:00,105.93,105.98,105.77,105.94,96973.0,100.8778,100.9254,100.7254,100.8873,96973.0
2023-05-16 12:30:00,105.95,106.1,105.87,105.96,64460.0,100.8969,101.0397,100.8207,100.9064,64460.0
2023-05-16 13:00:00,105.95,105.97,105.73,105.73,70209.0,100.8969,100.9159,100.6873,100.6873,70209.0
2023-05-16 13:30:00,105.75,105.77,105.57,105.7,79074.0,100.7064,100.7254,100.535,100.6588,79074.0
2023-05-16 14:00:00,105.71,105.72,105.33,105.34,124296.0,100.6683,100.6778,100.3064,100.3159,124296.0
2023-05-16 14:30:00,105.34,105.52,105.27,105.44,201260.0,100.3159,100.4874,100.2493,100.4112,201260.0
2023-05-16 15:00:00,105.43,105.62,105.41,105.56,133692.0,100.4017,100.5826,100.3826,100.5255,133692.0
2023-05-16 15:30:00,105.56,105.61,105.19,105.27,392178.0,100.5255,100.5731,100.1731,100.2493,392178.0
2023-05-17 09:30:00,105.96,106.01,104.94,105.22,373068.0,100.9064,100.954,99.935,100.2017,373068.0
2023-05-17 10:00:00,105.21,105.88,105.18,105.66,151991.0,100.1921,100.8302,100.1636,100.6207,151991.0
2023-05-17 10:30:00,105.69,105.85,105.59,105.7,151942.0,100.6493,100.8016,100.554,100.6588,151942.0
2023-05-17 11:00:00,105.71,105.76,105.39,105.65,149137.0,100.6683,100.7159,100.3636,100.6112,149137.0
2023-05-17 11:30:00,105.64,105.83,105.54,105.81,136999.0,100.6016,100.7826,100.5064,100.7635,136999.0
2023-05-17 12:00:00,105.82,105.97,105.79,105.92,126632.0,100.7731,100.9159,100.7445,100.8683,126632.0
2023-05-17 12:30:00,105.93,106.23,105.89,106.14,158942.0,100.8778,101.1635,100.8397,101.0778,158942.0
2023-05-17 13:00:00,106.16,106.44,106.13,106.36,176233.0,101.0968,101.3635,101.0683,101.2873,176233.0
2023-05-17 13:30:00,106.37,106.54,106.33,106.46,166979.0,101.2968,101.4587,101.2587,101.3825,166979.0
2023-05-17 14:00:00,106.47,106.48,106.16,106.23,152398.0,101.3921,101.4016,101.0968,101.1635,152398.0
2023-05-17 14:30:00,106.24,106.28,105.95,105.98,143007.0,101.173,101.2111,100.8969,100.9254,143007.0
2023-05-17 15:00:00,105.97,106.08,105.66,105.71,240113.0,100.9159,101.0207,100.6207,100.6683,240113.0
2023-05-17 15:30:00,105.72,105.84,105.57,105.68,700971.0,100.6778,100.7921,100.535,100.6397,700971.0
2023-05-18 09:30:00,105.42,106.1,105.2,106.04,300338.0,100.3921,101.0397,100.1826,100.9826,300338.0
2023-05-18 10:00:00,106.03,106.28,105.87,106.2,324646.0,100.973,101.2111,100.8207,101.1349,324646.0
2023-05-18 10:30:00,106.18,106.54,106.14,106.4,174522.0,101.1159,101.4587,101.0778,101.3254,174522.0
2023-05-18 11:00:00,106.42,106.61,106.2,106.43,204648.0,101.3444,101.5254,101.1349,101.354,204648.0
2023-05-18 11:30:00,106.45,106.86,106.44,106.59,198909.0,101.373,101.7634,101.3635,101.5063,198909.0
2023-05-18 12:00:00,106.58,106.58,106.07,106.2,202243.0,101.4968,101.4968,101.0111,101.1349,202243.0
2023-05-18 12:30:00,106.19,106.28,105.71,105.77,153159.0,101.1254,101.2111,100.6683,100.7254,153159.0
2023-05-18 13:00:00,105.77,105.98,105.71,105.72,179410.0,100.7254,100.9254,100.6683,100.6778,179410.0
2023-05-18 13:30:00,105.73,105.86,105.59,105.65,117870.0,100.6873,100.8111,100.554,100.6112,117870.0
2023-05-18 14:00:00,105.65,106.04,105.64,105.94,173969.0,100.6112,100.9826,100.6016,100.8873,173969.0
2023-05-18 14:30:00,105.94,106.18,105.93,106.11,169991.0,100.8873,101.1159,100.8778,101.0492,169991.0
2023-05-18 15:00:00,106.11,106.45,106.05,106.4,206000.0,101.0492,101.373,100.9921,101.3254,206000.0
2023-05-18 15:30:00,106.4,107.14,106.4,107.1,790800.0,101.3254,102.0301,101.3254,101.992,790800.0
2023-05-19 09:30:00,107.0,107.15,106.01,106.34,465009.0,101.8968,102.0396,100.954,101.2683,465009.0
2023-05-19 10:00:00,106.33,106.4,105.98,106.37,339140.0,101.2587,101.3254,100.9254,101.2968,339140.0
2023-05-19 10:30:00,106.36,106.38,105.97,106.09,144924.0,101.2873,101.3063,100.9159,101.0302,144924.0
2023-05-19 11:00:00,106.09,106.16,105.53,105.59,252221.0,101.0302,101.0968,100.4969,100.554,252221.0
2023-05-19 11:30:00,105.59,105.71,105.35,105.61,172923.0,100.554,100.6683,100.3255,100.5731,172923.0
2023-05-19 12:00:00,105.61,105.7,105.52,105.54,132312.0,100.5731,100.6588,100.4874,100.5064,132312.0
2023-05-19 12:30:00,105.52,105.69,105.35,105.6,143944.0,100.4874,100.6493,100.3255,100.5635,143944.0
2023-05-19 13:00:00,105.61,105.62,105.48,105.55,116972.0,100.5731,100.5826,100.4493,100.5159,116972.0
2023-05-19 13:30:00,105.55,105.66,105.43,105.61,139297.0,100.5159,100.6207,100.4017,100.5731,139297.0
2023-05-19 14:00:00,105.6,105.66,105.36,105.39,106790.0,100.5635,100.6207,100.335,100.3636,106790.0
2023-05-19 14:30:00,105.4,105.55,105.32,105.54,104064.0,100.3731,100.5159,100.2969,100.5064,104064.0
2023-05-19 15:00:00,105.53,105.65,105.45,105.57,144997.0,100.4969,100.6112,100.4207,100.535,144997.0
2023-05-19 15:30:00,105.59,105.65,105.38,105.48,568689.0,100.554,100.6112,100.354,100.4493,568689.0
2023-05-22 09:30:00,105.52,105.7,104.97,104.99,369696.0,100.4874,100.6588,99.9636,99.9826,369696.0
2023-05-22 10:00:00,104.99,105.04,104.49,104.69,415353.0,99.9826,100.0303,99.5065,99.6969,415353.0
2023-05-22 10:30:00,104.7,104.73,104.13,104.47,320913.0,99.7065,99.735,99.1637,99.4874,320913.0
2023-05-22 11:00:00,104.48,104.55,103.92,103.93,202412.0,99.497,99.5636,98.9637,98.9732,202412.0
2023-05-22 11:30:00,103.93,103.97,103.66,103.74,272876.0,98.9732,99.0113,98.7161,98.7923,272876.0
2023-05-22 12:00:00,103.73,103.85,103.58,103.71,199332.0,98.7827,98.897,98.6399,98.7637,199332.0
2023-05-22 12:30:00,103.7,103.86,103.64,103.79,191346.0,98.7542,98.9065,98.697,98.8399,191346.0
2023-05-22 13:00:00,103.79,103.87,103.57,103.67,216970.0,98.8399,98.9161,98.6304,98.7256,216970.0
2023-05-22 13:30:00,103.67,103.72,103.24,103.24,251765.0,98.7256,98.7732,98.3161,98.3161,251765.0
2023-05-22 14:00:00,103.24,103.35,103.06,103.2,256631.0,98.3161,98.4209,98.1447,98.278,256631.0
2023-05-22 14:30:00,103.2,103.36,103.09,103.18,200447.0,98.278,98.4304,98.1733,98.259,200447.0
2023-05-22 15:00:00,103.17,103.24,102.97,103.0,226749.0,98.2494,98.3161,98.059,98.0875,226749.0
2023-05-22 15:30:00,103.0,103.09,102.77,102.91,909224.0,98.0875,98.1733,97.8685,98.0018,909224.0
2023-05-23 09:30:00,102.19,102.19,100.59,101.39,646836.0,97.3162,97.3162,95.7925,96.5543,646836.0
2023-05-23 10:00:00,101.4,101.7,101.13,101.17,273015.0,96.5639,96.8495,96.3067,96.3448,273015.0
2023-05-23 10:30:00,101.18,101.67,101.16,101.25,256081.0,96.3543,96.821,96.3353,96.421,256081.0
2023-05-23 11:00:00,101.25,101.41,100.83,100.96,247668.0,96.421,96.5734,96.021,96.1448,247668.0
2023-05-23 11:30:00,100.96,101.04,100.7,100.92,304571.0,96.1448,96.221,95.8972,96.1068,304571.0
2023-05-23 12:00:00,100.92,101.02,100.79,100.89,247438.0,96.1068,96.202,95.983,96.0782,247438.0
2023-05-23 12:30:00,100.87,100.93,100.51,100.63,201484.0,96.0591,96.1163,95.7163,95.8306,201484.0
2023-05-23 13:00:00,100.64,100.76,100.27,100.27,210575.0,95.8401,95.9544,95.4878,95.4878,210575.0
2023-05-23 13:30:00,100.25,100.5,100.15,100.38,172802.0,95.4687,95.7068,95.3735,95.5925,172802.0
2023-05-23 14:00:00,100.38,100.56,100.22,100.33,236973.0,95.5925,95.7639,95.4401,95.5449,236973.0
2023-05-23 14:30:00,100.32,100.32,100.07,100.24,239344.0,95.5354,95.5354,95.2973,95.4592,239344.0
2023-05-23 15:00:00,100.24,100.38,100.09,100.37,290221.0,95.4592,95.5925,95.3163,95.583,290221.0
2023-05-23 15:30:00,100.38,100.43,100.17,100.34,852693.0,95.5925,95.6401,95.3925,95.5544,852693.0
2023-05-24 09:30:00,100.8,100.81,99.28,100.01,548319.0,95.9925,96.002,94.545,95.2402,548319.0
2023-05-24 10:00:00,100.01,100.04,99.46,99.57,240899.0,95.2402,95.2687,94.7164,94.8211,240899.0
2023-05-24 10:30:00,99.57,99.62,99.2,99.49,251030.0,94.8211,94.8688,94.4688,94.745,251030.0
2023-05-24 11:00:00,99.5,99.75,99.4,99.5,207851.0,94.7545,94.9926,94.6592,94.7545,207851.0
2023-05-24 11:30:00,99.51,99.62,99.38,99.38,159755.0,94.764,94.8688,94.6402,94.6402,159755.0
2023-05-24 12:00:00,99.37,99.46,99.11,99.38,206878.0,94.6307,94.7164,94.3831,94.6402,206878.0
2023-05-24 12:30:00,99.39,99.59,99.35,99.56,152572.0,94.6497,94.8402,94.6116,94.8116,152572.0
2023-05-24 13:00:00,99.56,99.71,99.44,99.55,164520.0,94.8116,94.9545,94.6973,94.8021,164520.0
2023-05-24 13:30:00,99.55,99.77,99.54,99.61,128009.0,94.8021,95.0116,94.7926,94.8592,128009.0
2023-05-24 14:00:00,99.63,99.72,99.51,99.59,195004.0,94.8783,94.964,94.764,94.8402,195004.0
2023-05-24 14:30:00,99.59,99.82,99.58,99.71,283742.0,94.8402,95.0592,94.8307,94.9545,283742.0
2023-05-24 15:00:00,99.71,100.0,99.59,99.86,214816.0,94.9545,95.2306,94.8402,95.0973,214816.0
2023-05-24 15:30:00,99.86,99.99,99.34,99.61,813950.0,95.0973,95.2211,94.6021,94.8592,813950.0
2023-05-25 09:30:00,98.7,98.85,97.73,98.59,821213.0,93.9926,94.1355,93.0689,93.8879,821213.0
2023-05-25 10:00:00,98.58,98.7,98.31,98.38,381538.0,93.8784,93.9926,93.6212,93.6879,381538.0
2023-05-25 10:30:00,98.41,98.54,98.14,98.44,310366.0,93.7165,93.8403,93.4593,93.745,310366.0
2023-05-25 11:00:00,98.46,98.66,98.28,98.3,241598.0,93.7641,93.9545,93.5927,93.6117,241598.0
2023-05-25 11:30:00,98.28,98.35,98.07,98.17,167246.0,93.5927,93.6593,93.3927,93.4879,167246.0
2023-05-25 12:00:00,98.18,98.65,98.18,98.59,141570.0,93.4974,93.945,93.4974,93.8879,141570.0
2023-05-25 12:30:00,98.59,98.63,98.33,98.37,210074.0,93.8879,93.926,93.6403,93.6784,210074.0
2023-05-25 13:00:00,98.37,98.71,98.23,98.7,184542.0,93.6784,94.0022,93.545,93.9926,184542.0
2023-05-25 13:30:00,98.69,98.81,98.55,98.66,175857.0,93.9831,94.0974,93.8498,93.9545,175857.0
2023-05-25 14:00:00,98.66,98.9,98.64,98.69,177920.0,93.9545,94.1831,93.9355,93.9831,177920.0
2023-05-25 14:30:00,98.7,98.74,98.18,98.18,284150.0,93.9926,94.0307,93.4974,93.4974,284150.0
2023-05-25 15:00:00,98.19,98.71,98.16,98.68,288579.0,93.507,94.0022,93.4784,93.9736,288579.0
2023-05-25 15:30:00,98.69,98.76,98.33,98.45,861129.0,93.9831,94.0498,93.6403,93.7546,861129.0
2023-05-26 09:30:00,98.6,99.53,98.33,99.17,479233.0,93.8974,94.783,93.6403,94.4402,479233.0
2023-05-26 10:00:00,99.17,99.47,99.07,99.41,248334.0,94.4402,94.7259,94.345,94.6688,248334.0
2023-05-26 10:30:00,99.41,99.61,99.25,99.55,193543.0,94.6688,94.8592,94.5164,94.8021,193543.0
2023-05-26 11:00:00,99.56,99.57,98.77,98.85,296892.0,94.8116,94.8211,94.0593,94.1355,296892.0
2023-05-26 11:30:00,98.85,99.05,98.62,98.83,227654.0,94.1355,94.3259,93.9164,94.1164,227654.0
2023-05-26 12:00:00,98.83,99.23,98.82,99.2,194759.0,94.1164,94.4974,94.1069,94.4688,194759.0
2023-05-26 12:30:00,99.18,99.19,98.85,98.85,181392.0,94.4497,94.4593,94.1355,94.1355,181392.0
2023-05-26 13:00:00,98.86,98.9,98.65,98.66,173926.0,94.145,94.1831,93.945,93.9545,173926.0
2023-05-26 13:30:00,98.67,98.75,98.5,98.7,183794.0,93.9641,94.0402,93.8022,93.9926,183794.0
2023-05-26 14:00:00,98.7,98.75,98.45,98.48,187279.0,93.9926,94.0402,93.7546,93.7831,187279.0
2023-05-26 14:30:00,98.49,98.79,98.47,98.63,213098.0,93.7926,94.0783,93.7736,93.926,213098.0
2023-05-26 15:00:00,98.64,98.76,98.63,98.71,210662.0,93.9355,94.0498,93.926,94.0022,210662.0
2023-05-26 15:30:00,98.7,98.78,98.45,98.54,931034.0,93.9926,94.0688,93.7546,93.8403,931034.0
2023-05-30 09:30:00,98.84,98.96,97.86,98.37,629979.0,94.126,94.2402,93.1927,93.6784,629979.0
2023-05-30 10:00:00,98.34,98.51,98.09,98.41,324748.0,93.6498,93.8117,93.4117,93.7165,324748.0
2023-05-30 10:30:00,98.41,98.59,98.02,98.31,227919.0,93.7165,93.8879,93.3451,93.6212,227919.0
2023-05-30 11:00:00,98.32,98.32,97.87,98.05,301693.0,93.6308,93.6308,93.2022,93.3736,301693.0
2023-05-30 11:30:00,98.04,98.3,97.94,98.16,236864.0,93.3641,93.6117,93.2689,93.4784,236864.0
2023-05-30 12:00:00,98.16,98.2,97.93,97.95,170179.0,93.4784,93.5165,93.2594,93.2784,170179.0
2023-05-30 12:30:00,97.93,98.06,97.52,97.66,332019.0,93.2594,93.3832,92.8689,93.0022,332019.0
2023-05-30 13:00:00,97.65,97.69,97.35,97.39,176835.0,92.9927,93.0308,92.707,92.7451,176835.0
2023-05-30 13:30:00,97.38,97.55,97.3,97.55,197383.0,92.7356,92.8975,92.6594,92.8975,197383.0
2023-05-30 14:00:00,97.55,97.74,97.5,97.64,165563.0,92.8975,93.0784,92.8499,92.9832,165563.0
2023-05-30 14:30:00,97.65,97.82,97.62,97.72,209283.0,92.9927,93.1546,92.9641,93.0594,209283.0
2023-05-30 15:00:00,97.71,97.82,97.61,97.76,178697.0,93.0498,93.1546,92.9546,93.0975,178697.0
2023-05-30 15:30:00,97.76,97.85,97.57,97.77,627145.0,93.0975,93.1832,92.9165,93.107,627145.0
2023-05-31 09:30:00,98.03,98.08,96.98,97.25,522396.0,93.3546,93.4022,92.3547,92.6118,522396.0
2023-05-31 10:00:00,97.27,97.45,97.07,97.15,588414.0,92.6308,92.8022,92.4404,92.5166,588414.0
2023-05-31 10:30:00,97.15,97.27,96.98,97.04,454809.0,92.5166,92.6308,92.3547,92.4118,454809.0
2023-05-31 11:00:00,97.05,97.23,96.99,97.04,225543.0,92.4213,92.5927,92.3642,92.4118,225543.0
2023-05-31 11:30:00,97.04,97.39,97.02,97.24,222217.0,92.4118,92.7451,92.3928,92.6023,222217.0
2023-05-31 12:00:00,97.24,97.37,97.22,97.3,161230.0,92.6023,92.7261,92.5832,92.6594,161230.0
2023-05-31 12:30:00,97.3,97.33,97.06,97.13,205256.0,92.6594,92.688,92.4308,92.4975,205256.0
2023-05-31 13:00:00,97.13,97.3,97.08,97.29,177408.0,92.4975,92.6594,92.4499,92.6499,177408.0
2023-05-31 13:30:00,97.3,97.57,97.29,97.56,239335.0,92.6594,92.9165,92.6499,92.907,239335.0
2023-05-31 14:00:00,97.56,97.57,97.41,97.53,198548.0,92.907,92.9165,92.7642,92.8784,198548.0
2023-05-31 14:30:00,97.52,97.53,97.26,97.39,153378.0,92.8689,92.8784,92.6213,92.7451,153378.0
2023-05-31 15:00:00,97.38,97.46,97.33,97.41,153316.0,92.7356,92.8118,92.688,92.7642,153316.0
2023-05-31 15:30:00,97.42,97.81,97.39,97.61,945126.0,92.7737,93.1451,92.7451,92.9546,945126.0
2023-06-01 09:30:00,97.59,97.59,96.52,97.04,475638.0,92.9356,92.9356,91.9166,92.4118,475638.0
2023-06-01 10:00:00,97.08,97.67,97.01,97.45,233817.0,92.4499,93.0118,92.3832,92.8022,233817.0
2023-06-01 10:30:00,97.45,97.94,97.38,97.87,245742.0,92.8022,93.2689,92.7356,93.2022,245742.0
2023-06-01 11:00:00,97.89,97.9,97.51,97.58,218976.0,93.2213,93.2308,92.8594,92.926,218976.0
2023-06-01 11:30:00,97.57,97.81,97.57,97.78,216294.0,92.9165,93.1451,92.9165,93.1165,216294.0
2023-06-01 12:00:00,97.78,98.02,97.77,97.92,179809.0,93.1165,93.3451,93.107,93.2498,179809.0
2023-06-01 12:30:00,97.93,98.2,97.93,98.08,175159.0,93.2594,93.5165,93.2594,93.4022,175159.0
2023-06-01 13:00:00,98.09,98.23,98.06,98.15,155746.0,93.4117,93.545,93.3832,93.4689,155746.0
2023-06-01 13:30:00,98.15,98.16,97.92,98.07,144669.0,93.4689,93.4784,93.2498,93.3927,144669.0
2023-06-01 14:00:00,98.08,98.1,97.92,97.94,150098.0,93.4022,93.4212,93.2498,93.2689,150098.0
2023-06-01 14:30:00,97.94,97.99,97.8,97.99,190211.0,93.2689,93.3165,93.1356,93.3165,190211.0
2023-06-01 15:00:00,98.0,98.09,97.86,97.88,232296.0,93.326,93.4117,93.1927,93.2117,232296.0
2023-06-01 15:30:00,97.87,97.89,97.37,97.52,994907.0,93.2022,93.2213,92.7261,92.8689,994907.0
2023-06-02 09:30:00,98.28,99.26,98.19,98.79,657489.0,93.5927,94.5259,93.507,94.0783,657489.0
2023-06-02 10:00:00,98.8,99.09,98.69,98.97,404256.0,94.0879,94.364,93.9831,94.2498,404256.0
2023-06-02 10:30:00,98.95,99.32,98.79,99.2,244013.0,94.2307,94.5831,94.0783,94.4688,244013.0
2023-06-02 11:00:00,99.2,99.39,99.18,99.19,231256.0,94.4688,94.6497,94.4497,94.4593,231256.0
2023-06-02 11:30:00,99.2,99.27,99.01,99.17,162085.0,94.4688,94.5354,94.2878,94.4402,162085.0
2023-06-02 12:00:00,99.18,99.22,99.07,99.19,175617.0,94.4497,94.4878,94.345,94.4593,175617.0
2023-06-02 12:30:00,99.2,99.38,99.15,99.37,113865.0,94.4688,94.6402,94.4212,94.6307,113865.0
2023-06-02 13:00:00,99.38,99.63,99.32,99.63,184352.0,94.6402,94.8783,94.5831,94.8783,184352.0
2023-06-02 13:30:00,99.62,99.65,99.46,99.55,153256.0,94.8688,94.8973,94.7164,94.8021,153256.0
2023-06-02 14:00:00,99.55,99.61,99.39,99.4,170418.0,94.8021,94.8592,94.6497,94.6592,170418.0
2023-06-02 14:30:00,99.4,99.54,99.35,99.54,156307.0,94.6592,94.7926,94.6116,94.7926,156307.0
2023-06-02 15:00:00,99.54,99.65,99.44,99.45,166967.0,94.7926,94.8973,94.6973,94.7069,166967.0
2023-06-02 15:30:00,99.45,99.66,99.4,99.52,671417.0,94.7069,94.9068,94.6592,94.7735,671417.0
2023-06-05 09:30:00,100.04,100.83,99.58,100.43,653965.0,95.2687,96.021,94.8307,95.6401,653965.0
2023-06-05 10:00:00,100.43,100.87,100.29,100.42,339010.0,95.6401,96.0591,95.5068,95.6306,339010.0
2023-06-05 10:30:00,100.42,100.49,100.06,100.06,250171.0,95.6306,95.6973,95.2878,95.2878,250171.0
2023-06-05 11:00:00,100.06,100.15,99.58,99.58,254757.0,95.2878,95.3735,94.8307,94.8307,254757.0
2023-06-05 11:30:00,99.57,99.8,99.5,99.8,200396.0,94.8211,95.0402,94.7545,95.0402,200396.0
2023-06-05 12:00:00,99.8,99.88,99.58,99.86,149300.0,95.0402,95.1164,94.8307,95.0973,149300.0
2023-06-05 12:30:00,99.85,100.03,99.76,99.97,161879.0,95.0878,95.2592,95.0021,95.2021,161879.0
2023-06-05 13:00:00,99.97,100.06,99.89,99.94,166351.0,95.2021,95.2878,95.1259,95.1735,166351.0
2023-06-05 13:30:00,99.95,99.95,99.67,99.75,157410.0,95.183,95.183,94.9164,94.9926,157410.0
2023-06-05 14:00:00,99.77,99.97,99.69,99.85,209897.0,95.0116,95.2021,94.9354,95.0878,209897.0
2023-06-05 14:30:00,99.86,99.96,99.6,99.95,255727.0,95.0973,95.1925,94.8497,95.183,255727.0
2023-06-05 15:00:00,99.96,99.99,99.77,99.95,235689.0,95.1925,95.2211,95.0116,95.183,235689.0
2023-06-05 15:30:00,99.95,100.19,99.89,99.94,631852.0,95.183,95.4116,95.1259,95.1735,631852.0
2023-06-06 09:30:00,99.72,100.33,97.53,97.67,953719.0,94.964,95.5449,92.8784,93.0118,953719.0
2023-06-06 10:00:00,97.72,98.55,97.65,97.99,917690.0,93.0594,93.8498,92.9927,93.3165,917690.0
2023-06-06 10:30:00,97.99,98.36,97.88,98.13,409724.0,93.3165,93.6688,93.2117,93.4498,409724.0
2023-06-06 11:00:00,98.13,98.35,97.78,97.85,498553.0,93.4498,93.6593,93.1165,93.1832,498553.0
2023-06-06 11:30:00,97.85,98.02,97.72,98.0,345605.0,93.1832,93.3451,93.0594,93.326,345605.0
2023-06-06 12:00:00,98.0,98.18,97.85,98.16,249064.0,93.326,93.4974,93.1832,93.4784,249064.0
2023-06-06 12:30:00,98.16,98.21,97.92,98.07,174210.0,93.4784,93.526,93.2498,93.3927,174210.0
2023-06-06 13:00:00,98.08,98.22,98.04,98.21,164660.0,93.4022,93.5355,93.3641,93.526,164660.0
2023-06-06 13:30:00,98.22,98.29,98.08,98.18,130761.0,93.5355,93.6022,93.4022,93.4974,130761.0
2023-06-06 14:00:00,98.17,98.35,98.04,98.27,153310.0,93.4879,93.6593,93.3641,93.5831,153310.0
2023-06-06 14:30:00,98.27,98.37,98.18,98.3,171044.0,93.5831,93.6784,93.4974,93.6117,171044.0
2023-06-06 15:00:00,98.3,98.35,98.18,98.28,265851.0,93.6117,93.6593,93.4974,93.5927,265851.0
2023-06-06 15:30:00,98.29,98.38,98.14,98.22,887988.0,93.6022,93.6879,93.4593,93.5355,887988.0
2023-06-07 09:30:00,98.55,98.86,98.19,98.73,463575.0,93.8498,94.145,93.507,94.0212,463575.0
2023-06-07 10:00:00,98.76,98.77,98.23,98.44,464345.0,94.0498,94.0593,93.545,93.745,464345.0
2023-06-07 10:30:00,98.46,98.53,97.98,98.21,294266.0,93.7641,93.8307,93.307,93.526,294266.0
2023-06-07 11:00:00,98.2,98.29,98.03,98.27,179292.0,93.5165,93.6022,93.3546,93.5831,179292.0
2023-06-07 11:30:00,98.27,98.31,97.73,97.8,228190.0,93.5831,93.6212,93.0689,93.1356,228190.0
2023-06-07 12:00:00,97.8,98.03,97.79,97.98,223498.0,93.1356,93.3546,93.126,93.307,223498.0
2023-06-07 12:30:00,97.99,98.16,97.72,97.78,175604.0,93.3165,93.4784,93.0594,93.1165,175604.0
2023-06-07 13:00:00,97.79,97.84,97.59,97.65,172939.0,93.126,93.1736,92.9356,92.9927,172939.0
2023-06-07 13:30:00,97.65,97.96,97.63,97.93,160580.0,92.9927,93.2879,92.9737,93.2594,160580.0
2023-06-07 14:00:00,97.93,98.09,97.81,97.81,182462.0,93.2594,93.4117,93.1451,93.1451,182462.0
2023-06-07 14:30:00,97.81,98.01,97.79,97.99,115805.0,93.1451,93.3355,93.126,93.3165,115805.0
2023-06-07 15:00:00,97.99,98.21,97.94,98.1,313575.0,93.3165,93.526,93.2689,93.4212,313575.0
2023-06-07 15:30:00,98.1,98.17,97.82,97.93,766667.0,93.4212,93.4879,93.1546,93.2594,766667.0
2023-06-08 09:30:00,97.65,98.52,96.92,98.43,595545.0,92.9927,93.8212,92.2975,93.7355,595545.0
2023-06-08 10:00:00,98.44,98.53,98.13,98.2,351877.0,93.745,93.8307,93.4498,93.5165,351877.0
2023-06-08 10:30:00,98.2,98.4,98.07,98.27,231214.0,93.5165,93.7069,93.3927,93.5831,231214.0
2023-06-08 11:00:00,98.28,98.3,98.11,98.16,191819.0,93.5927,93.6117,93.4308,93.4784,191819.0
2023-06-08 11:30:00,98.17,98.29,98.07,98.22,171067.0,93.4879,93.6022,93.3927,93.5355,171067.0
2023-06-08 12:00:00,98.2,98.58,98.08,98.54,185643.0,93.5165,93.8784,93.4022,93.8403,185643.0
2023-06-08 12:30:00,98.53,98.57,98.29,98.42,144481.0,93.8307,93.8688,93.6022,93.726,144481.0
2023-06-08 13:00:00,98.42,98.55,98.34,98.42,304020.0,93.726,93.8498,93.6498,93.726,304020.0
2023-06-08 13:30:00,98.43,98.6,98.41,98.53,234623.0,93.7355,93.8974,93.7165,93.8307,234623.0
2023-06-08 14:00:00,98.53,98.94,98.5,98.9,326209.0,93.8307,94.2212,93.8022,94.1831,326209.0
2023-06-08 14:30:00,98.9,99.1,98.83,99.1,218701.0,94.1831,94.3736,94.1164,94.3736,218701.0
2023-06-08 15:00:00,99.11,99.14,98.96,98.97,351285.0,94.3831,94.4116,94.2402,94.2498,351285.0
2023-06-08 15:30:00,98.98,99.18,98.85,99.14,950225.0,94.2593,94.4497,94.1355,94.4116,950225.0
2023-06-09 09:30:00,98.82,98.96,98.25,98.33,492289.0,94.1069,94.2402,93.5641,93.6403,492289.0
2023-06-09 10:00:00,98.34,98.63,98.25,98.49,286573.0,93.6498,93.926,93.5641,93.7926,286573.0
2023-06-09 10:30:00,98.48,98.54,98.02,98.13,275746.0,93.7831,93.8403,93.3451,93.4498,275746.0
2023-06-09 11:00:00,98.14,98.31,97.86,97.87,249011.0,93.4593,93.6212,93.1927,93.2022,249011.0
2023-06-09 11:30:00,97.86,97.98,97.66,97.7,242698.0,93.1927,93.307,93.0022,93.0403,242698.0
2023-06-09 12:00:00,97.69,97.98,97.64,97.83,227682.0,93.0308,93.307,92.9832,93.1641,227682.0
2023-06-09 12:30:00,97.82,97.91,97.7,97.77,269073.0,93.1546,93.2403,93.0403,93.107,269073.0
2023-06-09 13:00:00,97.79,97.96,97.77,97.96,98978.0,93.126,93.2879,93.107,93.2879,98978.0
2023-06-09 13:30:00,97.96,98.11,97.91,98.0,165336.0,93.2879,93.4308,93.2403,93.326,165336.0
2023-06-09 14:00:00,97.99,98.01,97.85,97.92,140937.0,93.3165,93.3355,93.1832,93.2498,140937.0
2023-06-09 14:30:00,97.93,97.93,97.81,97.85,119671.0,93.2594,93.2594,93.1451,93.1832,119671.0
2023-06-09 15:00:00,97.84,98.0,97.83,97.95,155774.0,93.1736,93.326,93.1641,93.2784,155774.0
2023-06-09 15:30:00,97.95,98.05,97.9,97.94,809169.0,93.2784,93.3736,93.2308,93.2689,809169.0
2023-06-12 09:30:00,98.02,98.15,97.74,97.97,503069.0,93.3451,93.4689,93.0784,93.2974,503069.0
2023-06-12 10:00:00,97.97,98.16,97.77,97.88,272036.0,93.2974,93.4784,93.107,93.2117,272036.0
2023-06-12 10:30:00,97.89,98.03,97.7,97.74,233279.0,93.2213,93.3546,93.0403,93.0784,233279.0
2023-06-12 11:00:00,97.77,97.84,97.52,97.75,487357.0,93.107,93.1736,92.8689,93.0879,487357.0
2023-06-12 11:30:00,97.78,97.98,97.75,97.88,218805.0,93.1165,93.307,93.0879,93.2117,218805.0
2023-06-12 12:00:00,97.88,97.94,97.83,97.89,213522.0,93.2117,93.2689,93.1641,93.2213,213522.0
2023-06-12 12:30:00,97.88,97.96,97.77,97.78,163982.0,93.2117,93.2879,93.107,93.1165,163982.0
2023-06-12 13:00:00,97.78,97.81,97.59,97.68,176107.0,93.1165,93.1451,92.9356,93.0213,176107.0
2023-06-12 13:30:00,97.68,97.87,97.66,97.84,168481.0,93.0213,93.2022,93.0022,93.1736,168481.0
2023-06-12 14:00:00,97.84,97.89,97.8,97.83,205019.0,93.1736,93.2213,93.1356,93.1641,205019.0
2023-06-12 14:30:00,97.83,98.06,97.82,98.05,281853.0,93.1641,93.3832,93.1546,93.3736,281853.0
2023-06-12 15:00:00,98.05,98.22,97.99,98.14,489500.0,93.3736,93.5355,93.3165,93.4593,489500.0
2023-06-12 15:30:00,98.14,98.51,98.06,98.48,1047328.0,93.4593,93.8117,93.3832,93.7831,1047328.0
2023-06-13 09:30:00,98.66,99.47,98.51,98.93,641929.0,93.9545,94.7259,93.8117,94.2117,641929.0
2023-06-13 10:00:00,98.95,99.25,98.79,99.2,289045.0,94.2307,94.5164,94.0783,94.4688,289045.0
2023-06-13 10:30:00,99.19,99.43,99.17,99.26,240496.0,94.4593,94.6878,94.4402,94.5259,240496.0
2023-06-13 11:00:00,99.26,99.46,99.22,99.35,238717.0,94.5259,94.7164,94.4878,94.6116,238717.0
2023-06-13 11:30:00,99.36,99.44,99.25,99.28,140110.0,94.6212,94.6973,94.5164,94.545,140110.0
2023-06-13 12:00:00,99.27,99.29,99.1,99.25,174238.0,94.5354,94.5545,94.3736,94.5164,174238.0
2023-06-13 12:30:00,99.25,99.31,99.15,99.29,194827.0,94.5164,94.5735,94.4212,94.5545,194827.0
2023-06-13 13:00:00,99.29,99.35,99.18,99.31,129085.0,94.5545,94.6116,94.4497,94.5735,129085.0
2023-06-13 13:30:00,99.32,99.32,99.18,99.24,102903.0,94.5831,94.5831,94.4497,94.5069,102903.0
2023-06-13 14:00:00,99.25,99.28,98.99,99.05,143309.0,94.5164,94.545,94.2688,94.3259,143309.0
2023-06-13 14:30:00,99.04,99.26,98.96,99.22,124910.0,94.3164,94.5259,94.2402,94.4878,124910.0
2023-06-13 15:00:00,99.23,99.32,99.17,99.22,225650.0,94.4974,94.5831,94.4402,94.4878,225650.0
2023-06-13 15:30:00,99.22,99.32,99.15,99.27,572621.0,94.4878,94.5831,94.4212,94.5354,572621.0
2023-06-14 09:30:00,99.56,99.7,99.29,99.51,520036.0,94.8116,94.9449,94.5545,94.764,520036.0
2023-06-14 10:00:00,99.5,99.59,99.29,99.33,265146.0,94.7545,94.8402,94.5545,94.5926,265146.0
2023-06-14 10:30:00,99.33,99.7,99.19,99.69,368288.0,94.5926,94.9449,94.4593,94.9354,368288.0
2023-06-14 11:00:00,99.7,99.95,99.62,99.76,354024.0,94.9449,95.183,94.8688,95.0021,354024.0
2023-06-14 11:30:00,99.75,99.91,99.7,99.82,205464.0,94.9926,95.1449,94.9449,95.0592,205464.0
2023-06-14 12:00:00,99.81,100.1,99.78,100.0,531182.0,95.0497,95.3259,95.0211,95.2306,531182.0
2023-06-14 12:30:00,100.0,100.1,99.91,100.08,202487.0,95.2306,95.3259,95.1449,95.3068,202487.0
2023-06-14 13:00:00,100.07,100.32,99.95,100.27,297263.0,95.2973,95.5354,95.183,95.4878,297263.0
2023-06-14 13:30:00,100.27,101.36,100.21,100.67,1592758.0,95.4878,96.5258,95.4306,95.8687,1592758.0
2023-06-14 14:00:00,100.67,100.7,99.91,100.32,466960.0,95.8687,95.8972,95.1449,95.5354,466960.0
2023-06-14 14:30:00,100.31,100.89,100.15,100.74,315491.0,95.5258,96.0782,95.3735,95.9353,315491.0
2023-06-14 15:00:00,100.72,101.15,100.6,100.78,325562.0,95.9163,96.3258,95.802,95.9734,325562.0
2023-06-14 15:30:00,100.78,100.8,100.33,100.69,949187.0,95.9734,95.9925,95.5449,95.8877,949187.0
2023-06-15 09:30:00,101.35,101.67,100.66,101.48,628660.0,96.5162,96.821,95.8592,96.64,628660.0
2023-06-15 10:00:00,101.48,101.57,101.06,101.33,300103.0,96.64,96.7257,96.2401,96.4972,300103.0
2023-06-15 10:30:00,101.32,101.33,100.74,100.85,235300.0,96.4877,96.4972,95.9353,96.0401,235300.0
2023-06-15 11:00:00,100.86,101.12,100.75,101.08,225674.0,96.0496,96.2972,95.9449,96.2591,225674.0
2023-06-15 11:30:00,101.07,101.16,100.84,101.0,145697.0,96.2496,96.3353,96.0306,96.1829,145697.0
2023-06-15 12:00:00,100.99,101.08,100.76,100.93,162029.0,96.1734,96.2591,95.9544,96.1163,162029.0
2023-06-15 12:30:00,100.95,101.28,100.93,100.99,250909.0,96.1353,96.4496,96.1163,96.1734,250909.0
2023-06-15 13:00:00,100.99,101.08,100.81,101.06,127785.0,96.1734,96.2591,96.002,96.2401,127785.0
2023-06-15 13:30:00,101.07,101.49,101.05,101.46,173731.0,96.2496,96.6496,96.2306,96.621,173731.0
2023-06-15 14:00:00,101.48,101.7,101.33,101.66,243970.0,96.64,96.8495,96.4972,96.8115,243970.0
2023-06-15 14:30:00,101.66,101.9,101.65,101.84,329075.0,96.8115,97.04,96.8019,96.9829,329075.0
2023-06-15 15:00:00,101.84,101.99,101.63,101.74,303925.0,96.9829,97.1257,96.7829,96.8876,303925.0
2023-06-15 15:30:00,101.75,101.79,101.31,101.4,755351.0,96.8972,96.9353,96.4781,96.5639,755351.0
2023-06-16 09:30:00,101.96,102.19,101.6,101.95,1871445.0,97.0971,97.3162,96.7543,97.0876,1871445.0
2023-06-16 10:00:00,101.94,102.5,101.92,102.48,275622.0,97.0781,97.6114,97.0591,97.5923,275622.0
2023-06-16 10:30:00,102.49,102.51,102.16,102.27,374437.0,97.6019,97.6209,97.2876,97.3924,374437.0
2023-06-16 11:00:00,102.26,102.29,101.81,101.95,459408.0,97.3828,97.4114,96.9543,97.0876,459408.0
2023-06-16 11:30:00,101.96,102.08,101.74,102.03,553207.0,97.0971,97.2114,96.8876,97.1638,553207.0
2023-06-16 12:00:00,102.03,102.12,101.86,102.01,192663.0,97.1638,97.2495,97.0019,97.1448,192663.0
2023-06-16 12:30:00,102.01,102.12,101.83,102.08,182876.0,97.1448,97.2495,96.9733,97.2114,182876.0
2023-06-16 13:00:00,102.09,102.19,101.96,102.06,167205.0,97.2209,97.3162,97.0971,97.1924,167205.0
2023-06-16 13:30:00,102.05,102.16,101.94,102.02,234393.0,97.1829,97.2876,97.0781,97.1543,234393.0
2023-06-16 14:00:00,102.02,102.16,101.9,102.02,334063.0,97.1543,97.2876,97.04,97.1543,334063.0
2023-06-16 14:30:00,102.01,102.01,101.57,101.61,203550.0,97.1448,97.1448,96.7257,96.7638,203550.0
2023-06-16 15:00:00,101.61,101.72,101.48,101.59,293814.0,96.7638,96.8686,96.64,96.7448,293814.0
2023-06-16 15:30:00,101.59,102.05,101.52,101.88,1121476.0,96.7448,97.1829,96.6781,97.021,1121476.0
2023-06-20 09:30:00,101.86,102.49,101.82,101.93,345105.0,97.0019,97.6019,96.9638,97.0686,345105.0
2023-06-20 10:00:00,101.94,101.95,101.06,101.23,226833.0,97.0781,97.0876,96.2401,96.402,226833.0
2023-06-20 10:30:00,101.22,101.28,101.07,101.23,172861.0,96.3924,96.4496,96.2496,96.402,172861.0
2023-06-20 11:00:00,101.24,101.31,100.9,101.25,154925.0,96.4115,96.4781,96.0877,96.421,154925.0
2023-06-20 11:30:00,101.24,101.51,101.24,101.4,109761.0,96.4115,96.6686,96.4115,96.5639,109761.0
2023-06-20 12:00:00,101.41,101.69,101.29,101.67,125811.0,96.5734,96.84,96.4591,96.821,125811.0
2023-06-20 12:30:00,101.67,102.01,101.62,101.95,133811.0,96.821,97.1448,96.7734,97.0876,133811.0
2023-06-20 13:00:00,101.95,102.11,101.9,101.95,137009.0,97.0876,97.24,97.04,97.0876,137009.0
2023-06-20 13:30:00,101.96,101.99,101.5,101.51,191286.0,97.0971,97.1257,96.6591,96.6686,191286.0
2023-06-20 14:00:00,101.51,101.69,101.5,101.69,118972.0,96.6686,96.84,96.6591,96.84,118972.0
2023-06-20 14:30:00,101.69,101.69,101.51,101.61,150441.0,96.84,96.84,96.6686,96.7638,150441.0
2023-06-20 15:00:00,101.61,101.64,101.4,101.5,178890.0,96.7638,96.7924,96.5639,96.6591,178890.0
2023-06-20 15:30:00,101.5,101.56,101.23,101.26,650313.0,96.6591,96.7162,96.402,96.4305,650313.0
2023-06-21 09:30:00,100.71,101.16,100.35,101.16,321135.0,95.9068,96.3353,95.5639,96.3353,321135.0
2023-06-21 10:00:00,101.18,101.57,101.04,101.42,215788.0,96.3543,96.7257,96.221,96.5829,215788.0
2023-06-21 10:30:00,101.42,101.94,101.31,101.94,251371.0,96.5829,97.0781,96.4781,97.0781,251371.0
2023-06-21 11:00:00,101.94,102.14,101.62,101.69,268253.0,97.0781,97.2686,96.7734,96.84,268253.0
2023-06-21 11:30:00,101.69,102.04,101.62,102.0,152456.0,96.84,97.1733,96.7734,97.1352,152456.0
2023-06-21 12:00:00,102.0,102.19,101.95,102.05,137434.0,97.1352,97.3162,97.0876,97.1829,137434.0
2023-06-21 12:30:00,102.06,102.4,102.01,102.32,264796.0,97.1924,97.5162,97.1448,97.44,264796.0
2023-06-21 13:00:00,102.31,102.31,101.98,102.09,159446.0,97.4305,97.4305,97.1162,97.2209,159446.0
2023-06-21 13:30:00,102.09,102.18,101.95,102.15,128881.0,97.2209,97.3067,97.0876,97.2781,128881.0
2023-06-21 14:00:00,102.17,102.36,102.09,102.32,131697.0,97.2971,97.4781,97.2209,97.44,131697.0
2023-06-21 14:30:00,102.32,102.46,102.27,102.28,184122.0,97.44,97.5733,97.3924,97.4019,184122.0
2023-06-21 15:00:00,102.27,102.27,102.09,102.15,326104.0,97.3924,97.3924,97.2209,97.2781,326104.0
2023-06-21 15:30:00,102.15,102.17,101.82,101.87,469887.0,97.2781,97.2971,96.9638,97.0114,469887.0
2023-06-22 09:30:00,101.42,101.64,99.64,100.46,561242.0,96.5829,96.7924,94.8878,95.6687,561242.0
2023-06-22 10:00:00,100.46,100.73,100.26,100.52,285329.0,95.6687,95.9258,95.4782,95.7258,285329.0
2023-06-22 10:30:00,100.51,100.51,100.08,100.4,188332.0,95.7163,95.7163,95.3068,95.6116,188332.0
2023-06-22 11:00:00,100.4,100.68,100.35,100.37,125314.0,95.6116,95.8782,95.5639,95.583,125314.0
2023-06-22 11:30:00,100.38,100.63,100.22,100.33,129911.0,95.5925,95.8306,95.4401,95.5449,129911.0
2023-06-22 12:00:00,100.32,100.32,99.96,100.13,172665.0,95.5354,95.5354,95.1925,95.3544,172665.0
2023-06-22 12:30:00,100.12,100.34,100.09,100.23,138039.0,95.3449,95.5544,95.3163,95.4497,138039.0
2023-06-22 13:00:00,100.23,100.23,99.85,99.9,171704.0,95.4497,95.4497,95.0878,95.1354,171704.0
2023-06-22 13:30:00,99.89,100.16,99.85,100.14,154300.0,95.1259,95.383,95.0878,95.364,154300.0
2023-06-22 14:00:00,100.15,100.39,100.11,100.33,159911.0,95.3735,95.602,95.3354,95.5449,159911.0
2023-06-22 14:30:00,100.34,100.59,100.31,100.59,178972.0,95.5544,95.7925,95.5258,95.7925,178972.0
2023-06-22 15:00:00,100.59,100.74,100.52,100.55,283296.0,95.7925,95.9353,95.7258,95.7544,283296.0
2023-06-22 15:30:00,100.55,100.86,100.43,100.83,805356.0,95.7544,96.0496,95.6401,96.021,805356.0
2023-06-23 09:30:00,99.64,99.73,98.97,99.01,615639.0,94.8878,94.9735,94.2498,94.2878,615639.0
2023-06-23 10:00:00,99.02,99.02,98.21,98.36,634495.0,94.2974,94.2974,93.526,93.6688,634495.0
2023-06-23 10:30:00,98.36,98.36,97.52,97.7,860498.0,93.6688,93.6688,92.8689,93.0403,860498.0
2023-06-23 11:00:00,97.7,97.94,97.53,97.68,513918.0,93.0403,93.2689,92.8784,93.0213,513918.0
2023-06-23 11:30:00,97.68,98.67,97.67,98.37,473164.0,93.0213,93.9641,93.0118,93.6784,473164.0
2023-06-23 12:00:00,98.39,98.78,98.34,98.7,233490.0,93.6974,94.0688,93.6498,93.9926,233490.0
2023-06-23 12:30:00,98.71,98.73,98.24,98.31,267887.0,94.0022,94.0212,93.5546,93.6212,267887.0
2023-06-23 13:00:00,98.31,98.64,98.13,98.61,258005.0,93.6212,93.9355,93.4498,93.9069,258005.0
2023-06-23 13:30:00,98.63,98.77,98.47,98.47,270750.0,93.926,94.0593,93.7736,93.7736,270750.0
2023-06-23 14:00:00,98.47,98.55,98.1,98.11,252880.0,93.7736,93.8498,93.4212,93.4308,252880.0
2023-06-23 14:30:00,98.11,98.13,97.67,97.75,322246.0,93.4308,93.4498,93.0118,93.0879,322246.0
2023-06-23 15:00:00,97.74,98.01,97.67,97.8,271600.0,93.0784,93.3355,93.0118,93.1356,271600.0
2023-06-23 15:30:00,97.81,98.71,97.79,98.29,1213034.0,93.1451,94.0022,93.126,93.6022,1213034.0
2023-06-26 09:30:00,98.34,98.53,97.48,98.41,465799.0,93.6498,93.8307,92.8308,93.7165,465799.0
2023-06-26 10:00:00,98.41,98.58,98.32,98.51,232335.0,93.7165,93.8784,93.6308,93.8117,232335.0
2023-06-26 10:30:00,98.51,98.64,98.21,98.38,246800.0,93.8117,93.9355,93.526,93.6879,246800.0
2023-06-26 11:00:00,98.38,98.43,98.21,98.27,228198.0,93.6879,93.7355,93.526,93.5831,228198.0
2023-06-26 11:30:00,98.27,98.41,98.09,98.36,242248.0,93.5831,93.7165,93.4117,93.6688,242248.0
2023-06-26 12:00:00,98.36,98.72,98.26,98.58,195362.0,93.6688,94.0117,93.5736,93.8784,195362.0
2023-06-26 12:30:00,98.59,98.77,98.33,98.59,134683.0,93.8879,94.0593,93.6403,93.8879,134683.0
2023-06-26 13:00:00,98.59,98.65,98.41,98.63,129536.0,93.8879,93.945,93.7165,93.926,129536.0
2023-06-26 13:30:00,98.64,98.65,98.34,98.35,148284.0,93.9355,93.945,93.6498,93.6593,148284.0
2023-06-26 14:00:00,98.34,98.39,98.12,98.18,171995.0,93.6498,93.6974,93.4403,93.4974,171995.0
2023-06-26 14:30:00,98.18,98.43,98.16,98.42,192729.0,93.4974,93.7355,93.4784,93.726,192729.0
2023-06-26 15:00:00,98.43,98.53,98.34,98.45,192283.0,93.7355,93.8307,93.6498,93.7546,192283.0
2023-06-26 15:30:00,98.44,98.52,98.11,98.24,685848.0,93.745,93.8212,93.4308,93.5546,685848.0
2023-06-27 09:30:00,98.41,98.84,97.93,98.46,343146.0,93.7165,94.126,93.2594,93.7641,343146.0
2023-06-27 10:00:00,98.44,98.49,98.06,98.24,190980.0,93.745,93.7926,93.3832,93.5546,190980.0
2023-06-27 10:30:00,98.22,98.4,98.04,98.04,268522.0,93.5355,93.7069,93.3641,93.3641,268522.0
2023-06-27 11:00:00,98.05,98.32,97.72,98.25,231154.0,93.3736,93.6308,93.0594,93.5641,231154.0
2023-06-27 11:30:00,98.26,98.5,98.26,98.37,124291.0,93.5736,93.8022,93.5736,93.6784,124291.0
2023-06-27 12:00:00,98.36,98.49,98.31,98.41,120216.0,93.6688,93.7926,93.6212,93.7165,120216.0
2023-06-27 12:30:00,98.42,98.56,98.33,98.55,157770.0,93.726,93.8593,93.6403,93.8498,157770.0
2023-06-27 13:00:00,98.54,98.79,98.53,98.71,131538.0,93.8403,94.0783,93.8307,94.0022,131538.0
2023-06-27 13:30:00,98.73,98.94,98.73,98.88,159170.0,94.0212,94.2212,94.0212,94.164,159170.0
2023-06-27 14:00:00,98.88,98.89,98.73,98.87,115439.0,94.164,94.1736,94.0212,94.1545,115439.0
2023-06-27 14:30:00,98.88,98.93,98.74,98.81,169797.0,94.164,94.2117,94.0307,94.0974,169797.0
2023-06-27 15:00:00,98.82,99.06,98.82,99.03,191833.0,94.1069,94.3355,94.1069,94.3069,191833.0
2023-06-27 15:30:00,99.02,99.04,98.71,98.76,635364.0,94.2974,94.3164,94.0022,94.0498,635364.0
2023-06-28 09:30:00,98.65,98.65,97.3,97.87,721811.0,93.945,93.945,92.6594,93.2022,721811.0
2023-06-28 10:00:00,97.86,98.1,97.73,97.79,308264.0,93.1927,93.4212,93.0689,93.126,308264.0
2023-06-28 10:30:00,97.8,98.1,97.71,97.71,280887.0,93.1356,93.4212,93.0498,93.0498,280887.0
2023-06-28 11:00:00,97.72,97.77,97.35,97.37,294950.0,93.0594,93.107,92.707,92.7261,294950.0
2023-06-28 11:30:00,97.39,98.09,97.39,98.08,441042.0,92.7451,93.4117,92.7451,93.4022,441042.0
2023-06-28 12:00:00,98.09,98.36,97.91,98.18,226541.0,93.4117,93.6688,93.2403,93.4974,226541.0
2023-06-28 12:30:00,98.17,98.27,97.69,97.88,174006.0,93.4879,93.5831,93.0308,93.2117,174006.0
2023-06-28 13:00:00,97.87,97.99,97.77,97.98,126640.0,93.2022,93.3165,93.107,93.307,126640.0
2023-06-28 13:30:00,97.99,98.1,97.9,98.01,172552.0,93.3165,93.4212,93.2308,93.3355,172552.0
2023-06-28 14:00:00,98.01,98.2,97.95,98.19,134639.0,93.3355,93.5165,93.2784,93.507,134639.0
2023-06-28 14:30:00,98.19,98.31,98.18,98.3,270851.0,93.507,93.6212,93.4974,93.6117,270851.0
2023-06-28 15:00:00,98.3,98.53,98.18,98.48,233349.0,93.6117,93.8307,93.4974,93.7831,233349.0
2023-06-28 15:30:00,98.5,98.61,98.33,98.61,835949.0,93.8022,93.9069,93.6403,93.9069,835949.0
2023-06-29 09:30:00,98.61,98.61,97.98,98.3,489649.0,93.9069,93.9069,93.307,93.6117,489649.0
2023-06-29 10:00:00,98.32,98.53,98.19,98.33,340548.0,93.6308,93.8307,93.507,93.6403,340548.0
2023-06-29 10:30:00,98.32,98.38,98.08,98.15,271054.0,93.6308,93.6879,93.4022,93.4689,271054.0
2023-06-29 11:00:00,98.16,98.83,98.16,98.82,201740.0,93.4784,94.1164,93.4784,94.1069,201740.0
2023-06-29 11:30:00,98.83,98.83,98.45,98.54,187085.0,94.1164,94.1164,93.7546,93.8403,187085.0
2023-06-29 12:00:00,98.54,98.66,98.39,98.64,151298.0,93.8403,93.9545,93.6974,93.9355,151298.0
2023-06-29 12:30:00,98.63,98.64,98.39,98.45,214757.0,93.926,93.9355,93.6974,93.7546,214757.0
2023-06-29 13:00:00,98.45,98.54,98.32,98.53,179013.0,93.7546,93.8403,93.6308,93.8307,179013.0
2023-06-29 13:30:00,98.52,98.56,98.34,98.45,152498.0,93.8212,93.8593,93.6498,93.7546,152498.0
2023-06-29 14:00:00,98.45,98.53,98.33,98.53,134097.0,93.7546,93.8307,93.6403,93.8307,134097.0
2023-06-29 14:30:00,98.53,98.56,98.41,98.47,157015.0,93.8307,93.8593,93.7165,93.7736,157015.0
2023-06-29 15:00:00,98.47,98.58,98.42,98.58,169642.0,93.7736,93.8784,93.726,93.8784,169642.0
2023-06-29 15:30:00,98.58,98.72,98.32,98.7,605466.0,93.8784,94.0117,93.6308,93.9926,605466.0
2023-06-30 09:30:00,99.23,99.43,98.84,99.32,414062.0,94.4974,94.6878,94.126,94.5831,414062.0
2023-06-30 10:00:00,99.31,99.39,99.12,99.15,228639.0,94.5735,94.6497,94.3926,94.4212,228639.0
2023-06-30 10:30:00,99.15,99.19,98.54,98.66,384800.0,94.4212,94.4593,93.8403,93.9545,384800.0
2023-06-30 11:00:00,98.66,99.02,98.64,98.97,204620.0,93.9545,94.2974,93.9355,94.2498,204620.0
2023-06-30 11:30:00,98.96,98.97,98.66,98.75,147356.0,94.2402,94.2498,93.9545,94.0402,147356.0
2023-06-30 12:00:00,98.76,98.84,98.64,98.7,128756.0,94.0498,94.126,93.9355,93.9926,128756.0
2023-06-30 12:30:00,98.71,99.04,98.67,99.0,115391.0,94.0022,94.3164,93.9641,94.2783,115391.0
2023-06-30 13:00:00,99.0,99.1,98.96,99.07,158730.0,94.2783,94.3736,94.2402,94.345,158730.0
2023-06-30 13:30:00,99.08,99.17,98.91,98.98,135980.0,94.3545,94.4402,94.1926,94.2593,135980.0
2023-06-30 14:00:00,98.98,99.09,98.93,99.06,113874.0,94.2593,94.364,94.2117,94.3355,113874.0
2023-06-30 14:30:00,99.08,99.24,99.03,99.22,175936.0,94.3545,94.5069,94.3069,94.4878,175936.0
2023-06-30 15:00:00,99.23,99.3,99.11,99.28,187014.0,94.4974,94.564,94.3831,94.545,187014.0
2023-06-30 15:30:00,99.27,99.46,99.02,99.03,614665.0,94.5354,94.7164,94.2974,94.3069,614665.0
2023-07-03 09:30:00,98.72,99.02,98.24,98.8,448810.0,94.0117,94.2974,93.5546,94.0879,448810.0
2023-07-03 10:00:00,98.81,99.08,98.74,98.79,202322.0,94.0974,94.3545,94.0307,94.0783,202322.0
2023-07-03 10:30:00,98.79,98.95,98.63,98.81,244517.0,94.0783,94.2307,93.926,94.0974,244517.0
2023-07-03 11:00:00,98.8,99.2,98.77,99.2,177822.0,94.0879,94.4688,94.0593,94.4688,177822.0
2023-07-03 11:30:00,99.18,99.3,99.11,99.27,140000.0,94.4497,94.564,94.3831,94.5354,140000.0
2023-07-03 12:00:00,99.28,99.52,99.19,99.52,197018.0,94.545,94.7735,94.4593,94.7735,197018.0
2023-07-03 12:30:00,99.52,99.57,99.1,99.18,467982.0,94.7735,94.8211,94.3736,94.4497,467982.0
2023-07-05 09:30:00,99.01,99.33,98.44,98.61,528228.0,94.2878,94.5926,93.745,93.9069,528228.0
2023-07-05 10:00:00,98.61,98.8,98.46,98.56,258489.0,93.9069,94.0879,93.7641,93.8593,258489.0
2023-07-05 10:30:00,98.58,98.68,98.36,98.43,269781.0,93.8784,93.9736,93.6688,93.7355,269781.0
2023-07-05 11:00:00,98.43,98.76,98.37,98.71,255086.0,93.7355,94.0498,93.6784,94.0022,255086.0
2023-07-05 11:30:00,98.71,98.8,98.51,98.54,132889.0,94.0022,94.0879,93.8117,93.8403,132889.0
2023-07-05 12:00:00,98.53,98.58,98.29,98.56,220517.0,93.8307,93.8784,93.6022,93.8593,220517.0
2023-07-05 12:30:00,98.57,98.68,98.47,98.47,132677.0,93.8688,93.9736,93.7736,93.7736,132677.0
2023-07-05 13:00:00,98.47,98.51,98.32,98.37,134406.0,93.7736,93.8117,93.6308,93.6784,134406.0
2023-07-05 13:30:00,98.38,98.48,98.32,98.48,157170.0,93.6879,93.7831,93.6308,93.7831,157170.0
2023-07-05 14:00:00,98.47,98.59,98.31,98.35,216325.0,93.7736,93.8879,93.6212,93.6593,216325.0
2023-07-05 14:30:00,98.35,98.53,98.35,98.53,174994.0,93.6593,93.8307,93.6593,93.8307,174994.0
2023-07-05 15:00:00,98.53,98.61,98.43,98.59,174740.0,93.8307,93.9069,93.7355,93.8879,174740.0
2023-07-05 15:30:00,98.59,98.62,98.32,98.47,891462.0,93.8879,93.9164,93.6308,93.7736,891462.0
2023-07-06 09:30:00,97.89,98.07,97.03,97.28,543521.0,93.2213,93.3927,92.4023,92.6404,543521.0
2023-07-06 10:00:00,97.27,97.27,96.63,96.7,493048.0,92.6308,92.6308,92.0214,92.088,493048.0
2023-07-06 10:30:00,96.71,96.71,96.12,96.17,407567.0,92.0975,92.0975,91.5357,91.5833,407567.0
2023-07-06 11:00:00,96.18,96.25,95.9,95.98,318060.0,91.5928,91.6595,91.3262,91.4024,318060.0
2023-07-06 11:30:00,95.98,96.15,95.92,96.02,245791.0,91.4024,91.5642,91.3452,91.4404,245791.0
2023-07-06 12:00:00,96.03,96.25,96.01,96.14,194297.0,91.45,91.6595,91.4309,91.5547,194297.0
2023-07-06 12:30:00,96.13,96.15,95.93,96.09,163466.0,91.5452,91.5642,91.3547,91.5071,163466.0
2023-07-06 13:00:00,96.11,96.21,95.95,96.12,224299.0,91.5262,91.6214,91.3738,91.5357,224299.0
2023-07-06 13:30:00,96.13,96.24,96.0,96.15,209209.0,91.5452,91.65,91.4214,91.5642,209209.0
2023-07-06 14:00:00,96.15,96.21,95.99,96.08,260410.0,91.5642,91.6214,91.4119,91.4976,260410.0
2023-07-06 14:30:00,96.07,96.44,96.07,96.43,254745.0,91.4881,91.8404,91.4881,91.8309,254745.0
2023-07-06 15:00:00,96.43,96.44,96.24,96.36,186121.0,91.8309,91.8404,91.65,91.7642,186121.0
2023-07-06 15:30:00,96.36,96.37,96.11,96.19,712628.0,91.7642,91.7738,91.5262,91.6023,712628.0
2023-07-07 09:30:00,96.03,96.38,95.55,96.1,555443.0,91.45,91.7833,90.9929,91.5166,555443.0
2023-07-07 10:00:00,96.09,96.31,96.02,96.07,181922.0,91.5071,91.7166,91.4404,91.4881,181922.0
2023-07-07 10:30:00,96.04,96.24,96.01,96.19,129853.0,91.4595,91.65,91.4309,91.6023,129853.0
2023-07-07 11:00:00,96.18,96.28,95.95,96.11,257895.0,91.5928,91.688,91.3738,91.5262,257895.0
2023-07-07 11:30:00,96.12,96.29,95.97,96.06,199235.0,91.5357,91.6976,91.3928,91.4785,199235.0
2023-07-07 12:00:00,96.06,96.35,96.06,96.26,332358.0,91.4785,91.7547,91.4785,91.669,332358.0
2023-07-07 12:30:00,96.26,96.66,96.26,96.51,256844.0,91.669,92.0499,91.669,91.9071,256844.0
2023-07-07 13:00:00,96.51,96.66,96.51,96.61,136705.0,91.9071,92.0499,91.9071,92.0023,136705.0
2023-07-07 13:30:00,96.6,96.65,96.46,96.55,170969.0,91.9928,92.0404,91.8595,91.9452,170969.0
2023-07-07 14:00:00,96.56,96.58,96.43,96.51,137595.0,91.9547,91.9737,91.8309,91.9071,137595.0
2023-07-07 14:30:00,96.51,96.53,96.32,96.33,154477.0,91.9071,91.9261,91.7261,91.7357,154477.0
2023-07-07 15:00:00,96.32,96.42,96.21,96.25,252158.0,91.7261,91.8214,91.6214,91.6595,252158.0
2023-07-07 15:30:00,96.24,96.34,95.93,96.05,979971.0,91.65,91.7452,91.3547,91.469,979971.0
2023-07-10 09:30:00,96.3,98.78,96.23,98.45,920758.0,91.7071,94.0688,91.6404,93.7546,920758.0
2023-07-10 10:00:00,98.44,98.6,98.09,98.24,480532.0,93.745,93.8974,93.4117,93.5546,480532.0
2023-07-10 10:30:00,98.24,98.43,98.03,98.2,343299.0,93.5546,93.7355,93.3546,93.5165,343299.0
2023-07-10 11:00:00,98.2,98.34,97.99,98.27,314197.0,93.5165,93.6498,93.3165,93.5831,314197.0
2023-07-10 11:30:00,98.27,98.4,98.06,98.26,287481.0,93.5831,93.7069,93.3832,93.5736,287481.0
2023-07-10 12:00:00,98.27,98.79,98.15,98.74,241126.0,93.5831,94.0783,93.4689,94.0307,241126.0
2023-07-10 12:30:00,98.74,99.01,98.65,98.94,289738.0,94.0307,94.2878,93.945,94.2212,289738.0
2023-07-10 13:00:00,98.94,99.29,98.93,99.26,291389.0,94.2212,94.5545,94.2117,94.5259,291389.0
2023-07-10 13:30:00,99.25,99.51,99.2,99.28,264351.0,94.5164,94.764,94.4688,94.545,264351.0
2023-07-10 14:00:00,99.28,99.36,99.14,99.34,215275.0,94.545,94.6212,94.4116,94.6021,215275.0
2023-07-10 14:30:00,99.34,99.48,99.24,99.46,234387.0,94.6021,94.7354,94.5069,94.7164,234387.0
2023-07-10 15:00:00,99.47,99.53,99.23,99.3,289451.0,94.7259,94.783,94.4974,94.564,289451.0
2023-07-10 15:30:00,99.29,99.29,98.94,99.15,977101.0,94.5545,94.5545,94.2212,94.4212,977101.0
2023-07-11 09:30:00,99.31,100.12,99.14,99.26,603377.0,94.5735,95.3449,94.4116,94.5259,603377.0
2023-07-11 10:00:00,99.26,99.6,99.18,99.58,241188.0,94.5259,94.8497,94.4497,94.8307,241188.0
2023-07-11 10:30:00,99.59,99.63,99.32,99.59,204937.0,94.8402,94.8783,94.5831,94.8402,204937.0
2023-07-11 11:00:00,99.61,99.82,99.36,99.45,186103.0,94.8592,95.0592,94.6212,94.7069,186103.0
2023-07-11 11:30:00,99.44,99.75,99.43,99.75,141347.0,94.6973,94.9926,94.6878,94.9926,141347.0
2023-07-11 12:00:00,99.76,99.86,99.62,99.76,151819.0,95.0021,95.0973,94.8688,95.0021,151819.0
2023-07-11 12:30:00,99.75,99.94,99.73,99.82,132276.0,94.9926,95.1735,94.9735,95.0592,132276.0
2023-07-11 13:00:00,99.82,99.91,99.73,99.77,186099.0,95.0592,95.1449,94.9735,95.0116,186099.0
2023-07-11 13:30:00,99.77,99.79,99.6,99.7,173198.0,95.0116,95.0306,94.8497,94.9449,173198.0
2023-07-11 14:00:00,99.7,99.74,99.45,99.56,177092.0,94.9449,94.983,94.7069,94.8116,177092.0
2023-07-11 14:30:00,99.56,99.74,99.49,99.74,128179.0,94.8116,94.983,94.745,94.983,128179.0
2023-07-11 15:00:00,99.74,99.9,99.68,99.87,161436.0,94.983,95.1354,94.9259,95.1068,161436.0
2023-07-11 15:30:00,99.87,100.23,99.74,100.09,701919.0,95.1068,95.4497,94.983,95.3163,701919.0
2023-07-12 09:30:00,101.4,101.71,100.9,101.09,661539.0,96.5639,96.8591,96.0877,96.2686,661539.0
2023-07-12 10:00:00,101.08,101.37,100.76,101.37,272348.0,96.2591,96.5353,95.9544,96.5353,272348.0
2023-07-12 10:30:00,101.37,101.83,101.37,101.75,470763.0,96.5353,96.9733,96.5353,96.8972,470763.0
2023-07-12 11:00:00,101.75,101.78,101.5,101.66,258095.0,96.8972,96.9257,96.6591,96.8115,258095.0
2023-07-12 11:30:00,101.66,101.7,101.23,101.49,271792.0,96.8115,96.8495,96.402,96.6496,271792.0
2023-07-12 12:00:00,101.48,101.82,101.46,101.56,243163.0,96.64,96.9638,96.621,96.7162,243163.0
2023-07-12 12:30:00,101.55,101.63,101.37,101.39,177829.0,96.7067,96.7829,96.5353,96.5543,177829.0
2023-07-12 13:00:00,101.4,101.72,101.4,101.66,145399.0,96.5639,96.8686,96.5639,96.8115,145399.0
2023-07-12 13:30:00,101.67,101.8,101.58,101.61,174525.0,96.821,96.9448,96.7353,96.7638,174525.0
2023-07-12 14:00:00,101.62,101.7,101.44,101.5,155576.0,96.7734,96.8495,96.6019,96.6591,155576.0
2023-07-12 14:30:00,101.49,101.54,101.4,101.46,172072.0,96.6496,96.6972,96.5639,96.621,172072.0
2023-07-12 15:00:00,101.45,101.55,101.3,101.43,281077.0,96.6115,96.7067,96.4686,96.5924,281077.0
2023-07-12 15:30:00,101.43,101.55,101.06,101.17,797032.0,96.5924,96.7067,96.2401,96.3448,797032.0
2023-07-13 09:30:00,101.51,101.72,101.3,101.69,282141.0,96.6686,96.8686,96.4686,96.84,282141.0
2023-07-13 10:00:00,101.72,101.95,101.5,101.52,241771.0,96.8686,97.0876,96.6591,96.6781,241771.0
2023-07-13 10:30:00,101.52,101.68,101.36,101.68,205859.0,96.6781,96.8305,96.5258,96.8305,205859.0
2023-07-13 11:00:00,101.7,101.83,101.46,101.76,213213.0,96.8495,96.9733,96.621,96.9067,213213.0
2023-07-13 11:30:00,101.76,101.81,101.65,101.68,129608.0,96.9067,96.9543,96.8019,96.8305,129608.0
2023-07-13 12:00:00,101.68,101.92,101.67,101.89,136296.0,96.8305,97.0591,96.821,97.0305,136296.0
2023-07-13 12:30:00,101.88,102.2,101.87,102.09,200204.0,97.021,97.3257,97.0114,97.2209,200204.0
2023-07-13 13:00:00,102.09,102.09,101.84,101.87,102635.0,97.2209,97.2209,96.9829,97.0114,102635.0
2023-07-13 13:30:00,101.88,101.92,101.71,101.74,109204.0,97.021,97.0591,96.8591,96.8876,109204.0
2023-07-13 14:00:00,101.75,101.83,101.62,101.66,105340.0,96.8972,96.9733,96.7734,96.8115,105340.0
2023-07-13 14:30:00,101.66,101.74,101.61,101.68,136630.0,96.8115,96.8876,96.7638,96.8305,136630.0
2023-07-13 15:00:00,101.69,101.79,101.59,101.73,190963.0,96.84,96.9353,96.7448,96.8781,190963.0
2023-07-13 15:30:00,101.73,101.99,101.58,101.59,760292.0,96.8781,97.1257,96.7353,96.7448,760292.0
2023-07-14 09:30:00,101.61,102.08,101.51,101.62,308658.0,96.7638,97.2114,96.6686,96.7734,308658.0
2023-07-14 10:00:00,101.6,101.69,101.14,101.2,215170.0,96.7543,96.84,96.3163,96.3734,215170.0
2023-07-14 10:30:00,101.2,101.26,100.98,101.23,167460.0,96.3734,96.4305,96.1639,96.402,167460.0
2023-07-14 11:00:00,101.25,101.49,101.21,101.4,123397.0,96.421,96.6496,96.3829,96.5639,123397.0
2023-07-14 11:30:00,101.43,101.71,101.43,101.57,133583.0,96.5924,96.8591,96.5924,96.7257,133583.0
2023-07-14 12:00:00,101.58,101.68,101.51,101.64,103816.0,96.7353,96.8305,96.6686,96.7924,103816.0
2023-07-14 12:30:00,101.64,101.85,101.57,101.63,134847.0,96.7924,96.9924,96.7257,96.7829,134847.0
2023-07-14 13:00:00,101.65,101.85,101.62,101.72,166559.0,96.8019,96.9924,96.7734,96.8686,166559.0
2023-07-14 13:30:00,101.71,101.78,101.63,101.65,87532.0,96.8591,96.9257,96.7829,96.8019,87532.0
2023-07-14 14:00:00,101.65,101.73,101.48,101.5,92929.0,96.8019,96.8781,96.64,96.6591,92929.0
2023-07-14 14:30:00,101.51,101.53,101.33,101.44,122707.0,96.6686,96.6877,96.4972,96.6019,122707.0
2023-07-14 15:00:00,101.44,101.63,101.32,101.55,113577.0,96.6019,96.7829,96.4877,96.7067,113577.0
2023-07-14 15:30:00,101.57,101.66,101.45,101.66,333645.0,96.7257,96.8115,96.6115,96.8115,333645.0
2023-07-17 09:30:00,100.98,101.54,100.04,101.38,552133.0,96.1639,96.6972,95.2687,96.5448,552133.0
2023-07-17 10:00:00,101.39,101.61,101.19,101.33,214698.0,96.5543,96.7638,96.3639,96.4972,214698.0
2023-07-17 10:30:00,101.33,101.39,101.02,101.15,183745.0,96.4972,96.5543,96.202,96.3258,183745.0
2023-07-17 11:00:00,101.15,101.55,101.08,101.47,149839.0,96.3258,96.7067,96.2591,96.6305,149839.0
2023-07-17 11:30:00,101.47,101.79,101.45,101.77,147957.0,96.6305,96.9353,96.6115,96.9162,147957.0
2023-07-17 12:00:00,101.78,101.81,101.48,101.61,98318.0,96.9257,96.9543,96.64,96.7638,98318.0
2023-07-17 12:30:00,101.61,101.77,101.56,101.65,90000.0,96.7638,96.9162,96.7162,96.8019,90000.0
2023-07-17 13:00:00,101.65,101.65,101.45,101.52,80951.0,96.8019,96.8019,96.6115,96.6781,80951.0
2023-07-17 13:30:00,101.53,101.55,101.28,101.39,117684.0,96.6877,96.7067,96.4496,96.5543,117684.0
2023-07-17 14:00:00,101.38,101.44,101.34,101.37,120924.0,96.5448,96.6019,96.5067,96.5353,120924.0
2023-07-17 14:30:00,101.37,101.4,101.14,101.14,180119.0,96.5353,96.5639,96.3163,96.3163,180119.0
2023-07-17 15:00:00,101.14,101.45,101.13,101.34,231216.0,96.3163,96.6115,96.3067,96.5067,231216.0
2023-07-17 15:30:00,101.35,101.37,100.84,100.93,673667.0,96.5162,96.5353,96.0306,96.1163,673667.0
2023-07-18 09:30:00,100.71,101.43,100.39,100.47,323000.0,95.9068,96.5924,95.602,95.6782,323000.0
2023-07-18 10:00:00,100.47,100.81,100.42,100.76,236356.0,95.6782,96.002,95.6306,95.9544,236356.0
2023-07-18 10:30:00,100.75,100.87,100.57,100.72,157488.0,95.9449,96.0591,95.7734,95.9163,157488.0
2023-07-18 11:00:00,100.73,101.0,100.71,100.73,108748.0,95.9258,96.1829,95.9068,95.9258,108748.0
2023-07-18 11:30:00,100.73,100.73,100.23,100.4,256962.0,95.9258,95.9258,95.4497,95.6116,256962.0
2023-07-18 12:00:00,100.42,100.49,99.98,100.06,228561.0,95.6306,95.6973,95.2116,95.2878,228561.0
2023-07-18 12:30:00,100.06,100.1,99.86,100.01,179251.0,95.2878,95.3259,95.0973,95.2402,179251.0
2023-07-18 13:00:00,100.0,100.2,99.97,100.16,120884.0,95.2306,95.4211,95.2021,95.383,120884.0
2023-07-18 13:30:00,100.16,100.2,100.05,100.13,132432.0,95.383,95.4211,95.2782,95.3544,132432.0
2023-07-18 14:00:00,100.12,100.52,100.1,100.52,135883.0,95.3449,95.7258,95.3259,95.7258,135883.0
2023-07-18 14:30:00,100.52,100.56,100.33,100.53,111720.0,95.7258,95.7639,95.5449,95.7354,111720.0
2023-07-18 15:00:00,100.53,100.74,100.43,100.69,173142.0,95.7354,95.9353,95.6401,95.8877,173142.0
2023-07-18 15:30:00,100.69,100.85,100.59,100.75,564853.0,95.8877,96.0401,95.7925,95.9449,564853.0
2023-07-19 09:30:00,100.62,101.44,100.61,101.26,285813.0,95.8211,96.6019,95.8115,96.4305,285813.0
2023-07-19 10:00:00,101.25,101.26,100.85,100.91,236673.0,96.421,96.4305,96.0401,96.0972,236673.0
2023-07-19 10:30:00,100.91,101.1,100.74,100.87,211039.0,96.0972,96.2782,95.9353,96.0591,211039.0
2023-07-19 11:00:00,100.88,101.11,100.82,101.0,187660.0,96.0687,96.2877,96.0115,96.1829,187660.0
2023-07-19 11:30:00,101.0,101.27,100.92,101.24,127980.0,96.1829,96.4401,96.1068,96.4115,127980.0
2023-07-19 12:00:00,101.24,101.26,101.06,101.16,159361.0,96.4115,96.4305,96.2401,96.3353,159361.0
2023-07-19 12:30:00,101.15,101.16,100.94,101.04,113074.0,96.3258,96.3353,96.1258,96.221,113074.0
2023-07-19 13:00:00,101.04,101.29,101.01,101.19,100153.0,96.221,96.4591,96.1925,96.3639,100153.0
2023-07-19 13:30:00,101.18,101.45,101.15,101.4,143100.0,96.3543,96.6115,96.3258,96.5639,143100.0
2023-07-19 14:00:00,101.41,101.5,101.25,101.48,158671.0,96.5734,96.6591,96.421,96.64,158671.0
2023-07-19 14:30:00,101.47,101.77,101.38,101.73,305187.0,96.6305,96.9162,96.5448,96.8781,305187.0
2023-07-19 15:00:00,101.72,101.96,101.64,101.84,230280.0,96.8686,97.0971,96.7924,96.9829,230280.0
2023-07-19 15:30:00,101.84,101.98,101.61,101.83,718395.0,96.9829,97.1162,96.7638,96.9733,718395.0
2023-07-20 09:30:00,101.78,102.48,100.89,101.41,479023.0,96.9257,97.5923,96.0782,96.5734,479023.0
2023-07-20 10:00:00,101.48,101.53,101.17,101.51,198435.0,96.64,96.6877,96.3448,96.6686,198435.0
2023-07-20 10:30:00,101.5,102.0,101.32,101.98,260059.0,96.6591,97.1352,96.4877,97.1162,260059.0
2023-07-20 11:00:00,101.99,101.99,101.68,101.82,224373.0,97.1257,97.1257,96.8305,96.9638,224373.0
2023-07-20 11:30:00,101.88,102.06,101.83,101.99,131618.0,97.021,97.1924,96.9733,97.1257,131618.0
2023-07-20 12:00:00,101.99,102.25,101.95,102.15,175889.0,97.1257,97.3733,97.0876,97.2781,175889.0
2023-07-20 12:30:00,102.14,102.16,101.89,101.9,124950.0,97.2686,97.2876,97.0305,97.04,124950.0
2023-07-20 13:00:00,101.89,102.0,101.86,101.95,116487.0,97.0305,97.1352,97.0019,97.0876,116487.0
2023-07-20 13:30:00,101.95,102.02,101.79,101.84,96401.0,97.0876,97.1543,96.9353,96.9829,96401.0
2023-07-20 14:00:00,101.83,101.88,101.48,101.48,148459.0,96.9733,97.021,96.64,96.64,148459.0
2023-07-20 14:30:00,101.49,101.6,101.44,101.45,143290.0,96.6496,96.7543,96.6019,96.6115,143290.0
2023-07-20 15:00:00,101.44,101.44,101.05,101.08,184388.0,96.6019,96.6019,96.2306,96.2591,184388.0
2023-07-20 15:30:00,101.09,101.15,100.7,100.88,748761.0,96.2686,96.3258,95.8972,96.0687,748761.0
2023-07-21 09:30:00,101.8,103.44,101.61,103.41,998564.0,96.9448,98.5066,96.7638,98.478,998564.0
2023-07-21 10:00:00,103.4,103.55,102.96,103.18,578025.0,98.4685,98.6113,98.0495,98.259,578025.0
2023-07-21 10:30:00,103.16,103.17,102.52,102.59,321532.0,98.2399,98.2494,97.6304,97.6971,321532.0
2023-07-21 11:00:00,102.61,103.1,102.6,102.72,288278.0,97.7161,98.1828,97.7066,97.8209,288278.0
2023-07-21 11:30:00,102.7,102.82,102.5,102.76,167167.0,97.8019,97.9161,97.6114,97.859,167167.0
2023-07-21 12:00:00,102.76,103.22,102.73,103.08,290112.0,97.859,98.2971,97.8304,98.1637,290112.0
2023-07-21 12:30:00,103.08,103.09,102.66,102.73,238441.0,98.1637,98.1733,97.7638,97.8304,238441.0
2023-07-21 13:00:00,102.72,102.83,102.58,102.61,112369.0,97.8209,97.9257,97.6876,97.7161,112369.0
2023-07-21 13:30:00,102.61,102.97,102.6,102.9,122085.0,97.7161,98.059,97.7066,97.9923,122085.0
2023-07-21 14:00:00,102.91,102.93,102.73,102.82,147669.0,98.0018,98.0209,97.8304,97.9161,147669.0
2023-07-21 14:30:00,102.81,102.87,102.64,102.68,149423.0,97.9066,97.9637,97.7447,97.7828,149423.0
2023-07-21 15:00:00,102.69,102.9,102.58,102.9,232818.0,97.7923,97.9923,97.6876,97.9923,232818.0
2023-07-21 15:30:00,102.92,103.43,102.62,102.82,1511780.0,98.0114,98.497,97.7257,97.9161,1511780.0
2023-07-24 09:30:00,102.89,103.41,102.32,102.44,491980.0,97.9828,98.478,97.44,97.5543,491980.0
2023-07-24 10:00:00,102.45,102.74,102.32,102.63,229891.0,97.5638,97.8399,97.44,97.7352,229891.0
2023-07-24 10:30:00,102.62,102.79,102.42,102.57,212632.0,97.7257,97.8876,97.5352,97.6781,212632.0
2023-07-24 11:00:00,102.58,103.16,102.51,102.86,310801.0,97.6876,98.2399,97.6209,97.9542,310801.0
2023-07-24 11:30:00,102.85,103.12,102.76,103.03,127937.0,97.9447,98.2018,97.859,98.1161,127937.0
2023-07-24 12:00:00,103.03,103.04,102.81,102.94,118814.0,98.1161,98.1256,97.9066,98.0304,118814.0
2023-07-24 12:30:00,102.93,102.99,102.73,102.81,108122.0,98.0209,98.078,97.8304,97.9066,108122.0
2023-07-24 13:00:00,102.8,102.89,102.67,102.76,109571.0,97.8971,97.9828,97.7733,97.859,109571.0
2023-07-24 13:30:00,102.75,102.81,102.63,102.81,93150.0,97.8495,97.9066,97.7352,97.9066,93150.0
2023-07-24 14:00:00,102.81,102.88,102.73,102.84,159771.0,97.9066,97.9733,97.8304,97.9352,159771.0
2023-07-24 14:30:00,102.83,102.91,102.73,102.91,165568.0,97.9257,98.0018,97.8304,98.0018,165568.0
2023-07-24 15:00:00,102.91,103.0,102.63,102.65,198433.0,98.0018,98.0875,97.7352,97.7542,198433.0
2023-07-24 15:30:00,102.65,102.82,102.63,102.78,569588.0,97.7542,97.9161,97.7352,97.878,569588.0
2023-07-25 09:30:00,102.43,103.0,102.33,102.92,275834.0,97.5447,98.0875,97.4495,98.0114,275834.0
2023-07-25 10:00:00,102.92,103.25,102.82,102.98,170334.0,98.0114,98.3256,97.9161,98.0685,170334.0
2023-07-25 10:30:00,102.97,103.22,102.88,103.14,126646.0,98.059,98.2971,97.9733,98.2209,126646.0
2023-07-25 11:00:00,103.15,103.75,103.15,103.75,254632.0,98.2304,98.8018,98.2304,98.8018,254632.0
2023-07-25 11:30:00,103.75,103.77,103.33,103.43,208904.0,98.8018,98.8208,98.4018,98.497,208904.0
2023-07-25 12:00:00,103.44,103.63,103.36,103.41,127743.0,98.5066,98.6875,98.4304,98.478,127743.0
2023-07-25 12:30:00,103.42,103.5,103.36,103.47,99251.0,98.4875,98.5637,98.4304,98.5351,99251.0
2023-07-25 13:00:00,103.47,103.51,103.36,103.39,146328.0,98.5351,98.5732,98.4304,98.4589,146328.0
2023-07-25 13:30:00,103.39,103.39,103.04,103.12,147709.0,98.4589,98.4589,98.1256,98.2018,147709.0
2023-07-25 14:00:00,103.13,103.18,103.01,103.16,151808.0,98.2113,98.259,98.0971,98.2399,151808.0
2023-07-25 14:30:00,103.17,103.27,103.02,103.05,186070.0,98.2494,98.3447,98.1066,98.1352,186070.0
2023-07-25 15:00:00,103.05,103.35,103.02,103.15,257404.0,98.1352,98.4209,98.1066,98.2304,257404.0
2023-07-25 15:30:00,103.14,103.32,102.86,102.92,785364.0,98.2209,98.3923,97.9542,98.0114,785364.0
2023-07-26 09:30:00,102.24,102.42,101.33,101.42,471691.0,97.3638,97.5352,96.4972,96.5829,471691.0
2023-07-26 10:00:00,101.42,101.76,101.3,101.61,351611.0,96.5829,96.9067,96.4686,96.7638,351611.0
2023-07-26 10:30:00,101.6,102.03,101.52,101.78,342143.0,96.7543,97.1638,96.6781,96.9257,342143.0
2023-07-26 11:00:00,101.78,101.89,101.55,101.64,158836.0,96.9257,97.0305,96.7067,96.7924,158836.0
2023-07-26 11:30:00,101.61,101.92,101.54,101.89,146215.0,96.7638,97.0591,96.6972,97.0305,146215.0
2023-07-26 12:00:00,101.88,102.16,101.81,102.06,106270.0,97.021,97.2876,96.9543,97.1924,106270.0
2023-07-26 12:30:00,102.05,102.22,102.02,102.1,150453.0,97.1829,97.3447,97.1543,97.2305,150453.0
2023-07-26 13:00:00,102.09,102.36,102.06,102.36,150992.0,97.2209,97.4781,97.1924,97.4781,150992.0
2023-07-26 13:30:00,102.35,102.47,102.18,102.43,167220.0,97.4685,97.5828,97.3067,97.5447,167220.0
2023-07-26 14:00:00,102.41,102.41,102.15,102.25,212369.0,97.5257,97.5257,97.2781,97.3733,212369.0
2023-07-26 14:30:00,102.25,102.67,102.21,102.36,315957.0,97.3733,97.7733,97.3352,97.4781,315957.0
2023-07-26 15:00:00,102.36,102.45,101.44,101.72,350874.0,97.4781,97.5638,96.6019,96.8686,350874.0
2023-07-26 15:30:00,101.72,101.92,101.49,101.74,1004783.0,96.8686,97.0591,96.6496,96.8876,1004783.0
2023-07-27 09:30:00,102.1,102.43,101.92,102.29,328989.0,97.2305,97.5447,97.0591,97.4114,328989.0
2023-07-27 10:00:00,102.3,102.35,101.44,101.54,247724.0,97.4209,97.4685,96.6019,96.6972,247724.0
2023-07-27 10:30:00,101.54,101.64,101.16,101.23,203805.0,96.6972,96.7924,96.3353,96.402,203805.0
2023-07-27 11:00:00,101.22,101.5,101.08,101.4,223017.0,96.3924,96.6591,96.2591,96.5639,223017.0
2023-07-27 11:30:00,101.41,101.65,101.26,101.3,210063.0,96.5734,96.8019,96.4305,96.4686,210063.0
2023-07-27 12:00:00,101.31,101.67,101.31,101.67,144700.0,96.4781,96.821,96.4781,96.821,144700.0
2023-07-27 12:30:00,101.68,101.98,101.66,101.98,147927.0,96.8305,97.1162,96.8115,97.1162,147927.0
2023-07-27 13:00:00,101.98,101.99,101.52,101.65,192554.0,97.1162,97.1257,96.6781,96.8019,192554.0
2023-07-27 13:30:00,101.63,101.76,101.44,101.53,139054.0,96.7829,96.9067,96.6019,96.6877,139054.0
2023-07-27 14:00:00,101.53,101.59,100.87,100.95,168849.0,96.6877,96.7448,96.0591,96.1353,168849.0
2023-07-27 14:30:00,100.95,101.0,100.59,100.72,214110.0,96.1353,96.1829,95.7925,95.9163,214110.0
2023-07-27 15:00:00,100.7,101.14,100.67,100.86,198590.0,95.8972,96.3163,95.8687,96.0496,198590.0
2023-07-27 15:30:00,100.86,100.95,100.53,100.79,623583.0,96.0496,96.1353,95.7354,95.983,623583.0
2023-07-28 09:30:00,101.5,101.83,101.37,101.42,312856.0,96.6591,96.9733,96.5353,96.5829,312856.0
2023-07-28 10:00:00,101.46,101.56,101.12,101.19,224625.0,96.621,96.7162,96.2972,96.3639,224625.0
2023-07-28 10:30:00,101.19,101.39,101.12,101.3,166914.0,96.3639,96.5543,96.2972,96.4686,166914.0
2023-07-28 11:00:00,101.3,101.55,101.18,101.53,197919.0,96.4686,96.7067,96.3543,96.6877,197919.0
2023-07-28 11:30:00,101.53,101.62,101.33,101.51,168600.0,96.6877,96.7734,96.4972,96.6686,168600.0
2023-07-28 12:00:00,101.5,101.59,101.39,101.58,187554.0,96.6591,96.7448,96.5543,96.7353,187554.0
2023-07-28 12:30:00,101.57,101.6,101.28,101.4,193358.0,96.7257,96.7543,96.4496,96.5639,193358.0
2023-07-28 13:00:00,101.39,101.44,101.11,101.14,106334.0,96.5543,96.6019,96.2877,96.3163,106334.0
2023-07-28 13:30:00,101.12,101.22,100.81,101.0,143447.0,96.2972,96.3924,96.002,96.1829,143447.0
2023-07-28 14:00:00,101.0,101.37,100.99,101.31,108044.0,96.1829,96.5353,96.1734,96.4781,108044.0
2023-07-28 14:30:00,101.3,101.43,101.09,101.33,129232.0,96.4686,96.5924,96.2686,96.4972,129232.0
2023-07-28 15:00:00,101.34,101.51,101.25,101.26,194490.0,96.5067,96.6686,96.421,96.4305,194490.0
2023-07-28 15:30:00,101.25,101.41,101.13,101.22,743523.0,96.421,96.5734,96.3067,96.3924,743523.0
2023-07-31 09:30:00,101.31,101.78,100.86,101.69,307101.0,96.4781,96.9257,96.0496,96.84,307101.0
2023-07-31 10:00:00,101.68,101.7,101.18,101.29,189919.0,96.8305,96.8495,96.3543,96.4591,189919.0
2023-07-31 10:30:00,101.3,101.49,101.07,101.33,245672.0,96.4686,96.6496,96.2496,96.4972,245672.0
2023-07-31 11:00:00,101.37,101.44,101.02,101.14,166650.0,96.5353,96.6019,96.202,96.3163,166650.0
2023-07-31 11:30:00,101.14,101.15,100.97,101.03,173862.0,96.3163,96.3258,96.1544,96.2115,173862.0
2023-07-31 12:00:00,101.04,101.46,101.03,101.42,175286.0,96.221,96.621,96.2115,96.5829,175286.0
2023-07-31 12:30:00,101.43,101.73,101.2,101.53,277093.0,96.5924,96.8781,96.3734,96.6877,277093.0
2023-07-31 13:00:00,101.52,101.69,101.4,101.55,251169.0,96.6781,96.84,96.5639,96.7067,251169.0
2023-07-31 13:30:00,101.55,101.73,101.54,101.64,254010.0,96.7067,96.8781,96.6972,96.7924,254010.0
2023-07-31 14:00:00,101.64,101.78,101.46,101.54,186698.0,96.7924,96.9257,96.621,96.6972,186698.0
2023-07-31 14:30:00,101.54,101.76,101.48,101.71,220780.0,96.6972,96.9067,96.64,96.8591,220780.0
2023-07-31 15:00:00,101.72,101.83,101.64,101.7,203925.0,96.8686,96.9733,96.7924,96.8495,203925.0
2023-07-31 15:30:00,101.7,101.79,101.23,101.66,955594.0,96.8495,96.9353,96.402,96.8115,955594.0
2023-08-01 09:30:00,101.48,101.57,100.84,101.29,466006.0,96.64,96.7257,96.0306,96.4591,466006.0
2023-08-01 10:00:00,101.31,101.71,100.93,100.96,315090.0,96.4781,96.8591,96.1163,96.1448,315090.0
2023-08-01 10:30:00,100.95,101.15,100.73,100.79,317807.0,96.1353,96.3258,95.9258,95.983,317807.0
2023-08-01 11:00:00,100.81,100.86,100.46,100.56,340100.0,96.002,96.0496,95.6687,95.7639,340100.0
2023-08-01 11:30:00,100.56,100.87,100.43,100.68,189493.0,95.7639,96.0591,95.6401,95.8782,189493.0
2023-08-01 12:00:00,100.69,100.76,100.49,100.53,173752.0,95.8877,95.9544,95.6973,95.7354,173752.0
2023-08-01 12:30:00,100.52,100.71,100.4,100.71,268752.0,95.7258,95.9068,95.6116,95.9068,268752.0
2023-08-01 13:00:00,100.72,100.8,100.65,100.69,142597.0,95.9163,95.9925,95.8496,95.8877,142597.0
2023-08-01 13:30:00,100.69,101.02,100.69,100.89,315285.0,95.8877,96.202,95.8877,96.0782,315285.0
2023-08-01 14:00:00,100.9,101.19,100.9,100.94,311622.0,96.0877,96.3639,96.0877,96.1258,311622.0
2023-08-01 14:30:00,100.95,101.23,100.94,101.12,262250.0,96.1353,96.402,96.1258,96.2972,262250.0
2023-08-01 15:00:00,101.12,101.38,101.06,101.13,274747.0,96.2972,96.5448,96.2401,96.3067,274747.0
2023-08-01 15:30:00,101.12,101.46,101.07,101.28,910128.0,96.2972,96.621,96.2496,96.4496,910128.0
2023-08-02 09:30:00,100.5,102.99,99.29,102.96,1759851.0,95.7068,98.078,94.5545,98.0495,1759851.0
2023-08-02 10:00:00,102.98,103.07,101.89,102.99,859409.0,98.0685,98.1542,97.0305,98.078,859409.0
2023-08-02 10:30:00,102.99,104.46,102.98,103.4,1298053.0,98.078,99.4779,98.0685,98.4685,1298053.0
2023-08-02 11:00:00,103.39,104.44,103.19,103.95,943829.0,98.4589,99.4589,98.2685,98.9922,943829.0
2023-08-02 11:30:00,103.93,104.44,103.78,103.88,666496.0,98.9732,99.4589,98.8303,98.9256,666496.0
2023-08-02 12:00:00,103.88,104.06,103.69,103.71,443227.0,98.9256,99.097,98.7446,98.7637,443227.0
2023-08-02 12:30:00,103.7,103.95,103.69,103.82,317715.0,98.7542,98.9922,98.7446,98.8684,317715.0
2023-08-02 13:00:00,103.81,103.92,103.67,103.87,294011.0,98.8589,98.9637,98.7256,98.9161,294011.0
2023-08-02 13:30:00,103.87,103.94,103.04,103.17,339608.0,98.9161,98.9827,98.1256,98.2494,339608.0
2023-08-02 14:00:00,103.11,103.27,102.89,102.91,320210.0,98.1923,98.3447,97.9828,98.0018,320210.0
2023-08-02 14:30:00,102.92,102.98,102.08,102.19,447091.0,98.0114,98.0685,97.2114,97.3162,447091.0
2023-08-02 15:00:00,102.18,102.36,101.78,102.0,467416.0,97.3067,97.4781,96.9257,97.1352,467416.0
2023-08-02 15:30:00,102.01,102.42,101.98,102.17,1291408.0,97.1448,97.5352,97.1162,97.2971,1291408.0
2023-08-03 09:30:00,101.94,102.64,101.44,102.47,309644.0,97.0781,97.7447,96.6019,97.5828,309644.0
2023-08-03 10:00:00,102.43,102.5,102.1,102.19,256774.0,97.5447,97.6114,97.2305,97.3162,256774.0
2023-08-03 10:30:00,102.19,102.68,102.13,102.47,213597.0,97.3162,97.7828,97.259,97.5828,213597.0
2023-08-03 11:00:00,102.49,102.74,102.38,102.5,161036.0,97.6019,97.8399,97.4971,97.6114,161036.0
2023-08-03 11:30:00,102.51,102.53,102.25,102.38,176109.0,97.6209,97.64,97.3733,97.4971,176109.0
2023-08-03 12:00:00,102.37,102.79,102.28,102.79,157031.0,97.4876,97.8876,97.4019,97.8876,157031.0
2023-08-03 12:30:00,102.79,102.9,102.66,102.69,153224.0,97.8876,97.9923,97.7638,97.7923,153224.0
2023-08-03 13:00:00,102.7,102.7,102.49,102.6,149028.0,97.8019,97.8019,97.6019,97.7066,149028.0
2023-08-03 13:30:00,102.61,102.61,102.34,102.39,208474.0,97.7161,97.7161,97.459,97.5066,208474.0
2023-08-03 14:00:00,102.39,102.78,102.34,102.69,195476.0,97.5066,97.878,97.459,97.7923,195476.0
2023-08-03 14:30:00,102.7,102.71,102.42,102.43,177338.0,97.8019,97.8114,97.5352,97.5447,177338.0
2023-08-03 15:00:00,102.43,102.5,102.12,102.32,196147.0,97.5447,97.6114,97.2495,97.44,196147.0
2023-08-03 15:30:00,102.32,102.56,102.22,102.32,666373.0,97.44,97.6685,97.3447,97.44,666373.0
2023-08-04 09:30:00,102.96,103.06,102.34,102.54,255863.0,98.0495,98.1447,97.459,97.6495,255863.0
2023-08-04 10:00:00,102.57,102.7,102.37,102.64,155894.0,97.6781,97.8019,97.4876,97.7447,155894.0
2023-08-04 10:30:00,102.63,103.03,102.57,102.96,188450.0,97.7352,98.1161,97.6781,98.0495,188450.0
2023-08-04 11:00:00,102.97,102.98,102.56,102.89,133800.0,98.059,98.0685,97.6685,97.9828,133800.0
2023-08-04 11:30:00,102.9,102.91,102.69,102.75,109775.0,97.9923,98.0018,97.7923,97.8495,109775.0
2023-08-04 12:00:00,102.75,103.13,102.68,103.12,148764.0,97.8495,98.2113,97.7828,98.2018,148764.0
2023-08-04 12:30:00,103.15,103.15,102.93,103.0,74731.0,98.2304,98.2304,98.0209,98.0875,74731.0
2023-08-04 13:00:00,103.02,103.05,102.61,102.63,84298.0,98.1066,98.1352,97.7161,97.7352,84298.0
2023-08-04 13:30:00,102.64,102.73,102.36,102.36,87032.0,97.7447,97.8304,97.4781,97.4781,87032.0
2023-08-04 14:00:00,102.37,102.37,101.35,101.35,216905.0,97.4876,97.4876,96.5162,96.5162,216905.0
2023-08-04 14:30:00,101.33,101.45,100.82,100.96,292307.0,96.4972,96.6115,96.0115,96.1448,292307.0
2023-08-04 15:00:00,100.96,101.09,100.72,100.82,214530.0,96.1448,96.2686,95.9163,96.0115,214530.0
2023-08-04 15:30:00,100.83,100.92,100.52,100.69,876888.0,96.021,96.1068,95.7258,95.8877,876888.0
2023-08-07 09:30:00,101.37,101.86,101.12,101.63,203846.0,96.5353,97.0019,96.2972,96.7829,203846.0
2023-08-07 10:00:00,101.62,101.74,101.28,101.36,179423.0,96.7734,96.8876,96.4496,96.5258,179423.0
2023-08-07 10:30:00,101.35,101.41,101.06,101.17,178307.0,96.5162,96.5734,96.2401,96.3448,178307.0
2023-08-07 11:00:00,101.16,101.27,100.94,101.23,222828.0,96.3353,96.4401,96.1258,96.402,222828.0
2023-08-07 11:30:00,101.22,101.38,101.03,101.23,247330.0,96.3924,96.5448,96.2115,96.402,247330.0
2023-08-07 12:00:00,101.25,101.36,101.09,101.22,174121.0,96.421,96.5258,96.2686,96.3924,174121.0
2023-08-07 12:30:00,101.22,101.34,101.09,101.25,182499.0,96.3924,96.5067,96.2686,96.421,182499.0
2023-08-07 13:00:00,101.25,101.33,101.03,101.06,134318.0,96.421,96.4972,96.2115,96.2401,134318.0
2023-08-07 13:30:00,101.07,101.17,101.02,101.08,171140.0,96.2496,96.3448,96.202,96.2591,171140.0
2023-08-07 14:00:00,101.08,101.32,101.08,101.23,225872.0,96.2591,96.4877,96.2591,96.402,225872.0
2023-08-07 14:30:00,101.25,101.52,101.2,101.39,212743.0,96.421,96.6781,96.3734,96.5543,212743.0
2023-08-07 15:00:00,101.42,101.49,101.1,101.16,279972.0,96.5829,96.6496,96.2782,96.3353,279972.0
2023-08-07 15:30:00,101.16,101.8,101.04,101.74,848527.0,96.3353,96.9448,96.221,96.8876,848527.0
2023-08-08 09:30:00,101.22,101.42,100.32,100.43,191351.0,96.3924,96.5829,95.5354,95.6401,191351.0
2023-08-08 10:00:00,100.4,100.64,100.1,100.17,222488.0,95.6116,95.8401,95.3259,95.3925,222488.0
2023-08-08 10:30:00,100.16,100.2,99.89,99.9,188531.0,95.383,95.4211,95.1259,95.1354,188531.0
2023-08-08 11:00:00,99.9,100.49,99.89,100.23,154389.0,95.1354,95.6973,95.1259,95.4497,154389.0
2023-08-08 11:30:00,100.21,100.45,100.13,100.37,70533.0,95.4306,95.6592,95.3544,95.583,70533.0
2023-08-08 12:00:00,100.37,100.6,100.35,100.54,177849.0,95.583,95.802,95.5639,95.7449,177849.0
2023-08-08 12:30:00,100.54,100.62,100.38,100.43,84073.0,95.7449,95.8211,95.5925,95.6401,84073.0
2023-08-08 13:00:00,100.43,100.67,100.4,100.49,75317.0,95.6401,95.8687,95.6116,95.6973,75317.0
2023-08-08 13:30:00,100.51,100.55,100.34,100.43,72986.0,95.7163,95.7544,95.5544,95.6401,72986.0
2023-08-08 14:00:00,100.42,100.6,100.36,100.46,71332.0,95.6306,95.802,95.5735,95.6687,71332.0
2023-08-08 14:30:00,100.47,100.68,100.37,100.57,68373.0,95.6782,95.8782,95.583,95.7734,68373.0
2023-08-08 15:00:00,100.58,100.68,100.54,100.66,109985.0,95.783,95.8782,95.7449,95.8592,109985.0
2023-08-08 15:30:00,100.67,101.04,100.51,100.69,567723.0,95.8687,96.221,95.7163,95.8877,567723.0
2023-08-09 09:30:00,100.94,101.58,100.89,101.26,204816.0,96.1258,96.7353,96.0782,96.4305,204816.0
2023-08-09 10:00:00,101.29,101.36,100.59,100.86,151308.0,96.4591,96.5258,95.7925,96.0496,151308.0
2023-08-09 10:30:00,100.88,100.93,100.61,100.71,143682.0,96.0687,96.1163,95.8115,95.9068,143682.0
2023-08-09 11:00:00,100.69,100.77,100.17,100.21,168296.0,95.8877,95.9639,95.3925,95.4306,168296.0
2023-08-09 11:30:00,100.22,100.31,99.47,99.62,160469.0,95.4401,95.5258,94.7259,94.8688,160469.0
2023-08-09 12:00:00,99.62,99.96,99.57,99.86,108215.0,94.8688,95.1925,94.8211,95.0973,108215.0
2023-08-09 12:30:00,99.85,100.06,99.83,99.94,74386.0,95.0878,95.2878,95.0687,95.1735,74386.0
2023-08-09 13:00:00,99.93,100.24,99.89,100.22,96196.0,95.164,95.4592,95.1259,95.4401,96196.0
2023-08-09 13:30:00,100.22,100.44,100.17,100.18,83125.0,95.4401,95.6496,95.3925,95.402,83125.0
2023-08-09 14:00:00,100.17,100.5,100.05,100.45,101120.0,95.3925,95.7068,95.2782,95.6592,101120.0
2023-08-09 14:30:00,100.45,100.67,100.37,100.43,164847.0,95.6592,95.8687,95.583,95.6401,164847.0
2023-08-09 15:00:00,100.44,100.45,100.17,100.18,123211.0,95.6496,95.6592,95.3925,95.402,123211.0
2023-08-09 15:30:00,100.18,100.19,99.82,99.92,551102.0,95.402,95.4116,95.0592,95.1544,551102.0
2023-08-10 09:30:00,100.52,102.3,100.4,102.22,628097.0,96.2249,97.9288,96.11,97.8523,628097.0
2023-08-10 10:00:00,102.24,102.37,101.98,102.11,334991.0,97.8714,97.9958,97.6225,97.747,334991.0
2023-08-10 10:30:00,102.1,102.16,101.69,101.94,215658.0,97.7374,97.7948,97.3449,97.5842,215658.0
2023-08-10 11:00:00,101.91,102.12,101.47,102.12,358974.0,97.5555,97.7565,97.1343,97.7565,358974.0
2023-08-10 11:30:00,102.13,102.3,101.58,101.72,412563.0,97.7661,97.9288,97.2396,97.3736,412563.0
2023-08-10 12:00:00,101.72,102.02,101.7,101.98,411207.0,97.3736,97.6608,97.3545,97.6225,411207.0
2023-08-10 12:30:00,101.95,102.19,101.75,101.83,115148.0,97.5938,97.8235,97.4023,97.4789,115148.0
2023-08-10 13:00:00,101.83,101.89,101.51,101.57,149968.0,97.4789,97.5364,97.1726,97.23,149968.0
2023-08-10 13:30:00,101.56,101.77,101.41,101.58,230496.0,97.2205,97.4215,97.0769,97.2396,230496.0
2023-08-10 14:00:00,101.57,101.72,101.42,101.66,249566.0,97.23,97.3736,97.0864,97.3162,249566.0
2023-08-10 14:30:00,101.66,101.87,101.4,101.86,158104.0,97.3162,97.5172,97.0673,97.5076,158104.0
2023-08-10 15:00:00,101.86,101.93,101.48,101.54,186107.0,97.5076,97.5746,97.1439,97.2013,186107.0
2023-08-10 15:30:00,101.52,101.72,101.39,101.65,527229.0,97.1822,97.3736,97.0577,97.3066,527229.0
2023-08-11 09:30:00,101.19,101.4,100.14,100.48,254484.0,96.8663,97.0673,95.8611,96.1866,254484.0
2023-08-11 10:00:00,100.53,101.3,100.51,101.24,144746.0,96.2345,96.9716,96.2153,96.9141,144746.0
2023-08-11 10:30:00,101.27,101.29,100.62,100.63,116359.0,96.9428,96.962,96.3206,96.3302,116359.0
2023-08-11 11:00:00,100.67,100.84,100.57,100.67,69999.0,96.3685,96.5312,96.2728,96.3685,69999.0
2023-08-11 11:30:00,100.66,100.93,100.65,100.86,82983.0,96.3589,96.6174,96.3493,96.5504,82983.0
2023-08-11 12:00:00,100.88,100.92,100.61,100.78,63986.0,96.5695,96.6078,96.311,96.4738,63986.0
2023-08-11 12:30:00,100.77,100.94,100.72,100.77,56231.0,96.4642,96.6269,96.4163,96.4642,56231.0
2023-08-11 13:00:00,100.77,101.03,100.77,101.01,59351.0,96.4642,96.7131,96.4642,96.694,59351.0
2023-08-11 13:30:00,101.01,101.04,100.66,100.81,90550.0,96.694,96.7227,96.3589,96.5025,90550.0
2023-08-11 14:00:00,100.81,101.13,100.79,101.09,75589.0,96.5025,96.8088,96.4834,96.7705,75589.0
2023-08-11 14:30:00,101.08,101.29,101.03,101.27,67410.0,96.761,96.962,96.7131,96.9428,67410.0
2023-08-11 15:00:00,101.25,101.3,101.11,101.21,138537.0,96.9237,96.9716,96.7897,96.8854,138537.0
2023-08-11 15:30:00,101.21,101.26,100.84,101.01,349274.0,96.8854,96.9333,96.5312,96.694,349274.0
2023-08-14 09:30:00,100.59,100.81,100.2,100.75,214332.0,96.2919,96.5025,95.9186,96.4451,214332.0
2023-08-14 10:00:00,100.76,100.88,100.46,100.7,115696.0,96.4546,96.5695,96.1675,96.3972,115696.0
2023-08-14 10:30:00,100.7,101.22,100.7,101.02,211805.0,96.3972,96.895,96.3972,96.7035,211805.0
2023-08-14 11:00:00,101.02,101.05,100.63,100.68,126489.0,96.7035,96.7322,96.3302,96.3781,126489.0
2023-08-14 11:30:00,100.68,100.83,100.59,100.61,74866.0,96.3781,96.5216,96.2919,96.311,74866.0
2023-08-14 12:00:00,100.6,100.7,100.4,100.57,120479.0,96.3015,96.3972,96.11,96.2728,120479.0
2023-08-14 12:30:00,100.56,100.67,100.5,100.62,84557.0,96.2632,96.3685,96.2057,96.3206,84557.0
2023-08-14 13:00:00,100.63,100.73,100.57,100.66,84843.0,96.3302,96.4259,96.2728,96.3589,84843.0
2023-08-14 13:30:00,100.67,100.71,100.57,100.64,71104.0,96.3685,96.4068,96.2728,96.3398,71104.0
2023-08-14 14:00:00,100.65,100.77,100.59,100.7,78811.0,96.3493,96.4642,96.2919,96.3972,78811.0
2023-08-14 14:30:00,100.69,100.78,100.63,100.65,76965.0,96.3876,96.4738,96.3302,96.3493,76965.0
2023-08-14 15:00:00,100.63,100.94,100.61,100.79,169474.0,96.3302,96.6269,96.311,96.4834,169474.0
2023-08-14 15:30:00,100.8,101.07,100.77,101.07,357451.0,96.4929,96.7514,96.4642,96.7514,357451.0
2023-08-15 09:30:00,100.22,100.57,99.86,100.34,276759.0,95.9377,96.2728,95.5931,96.0526,276759.0
2023-08-15 10:00:00,100.35,100.36,99.78,100.22,165374.0,96.0622,96.0717,95.5165,95.9377,165374.0
2023-08-15 10:30:00,100.2,100.24,100.01,100.02,101770.0,95.9186,95.9569,95.7367,95.7463,101770.0
2023-08-15 11:00:00,100.03,100.48,100.03,100.47,134601.0,95.7558,96.1866,95.7558,96.177,134601.0
2023-08-15 11:30:00,100.45,100.58,100.37,100.57,82023.0,96.1579,96.2823,96.0813,96.2728,82023.0
2023-08-15 12:00:00,100.58,100.65,100.4,100.47,79297.0,96.2823,96.3493,96.11,96.177,79297.0
2023-08-15 12:30:00,100.48,100.57,100.35,100.43,61449.0,96.1866,96.2728,96.0622,96.1387,61449.0
2023-08-15 13:00:00,100.43,100.56,100.38,100.54,50823.0,96.1387,96.2632,96.0909,96.244,50823.0
2023-08-15 13:30:00,100.52,100.53,100.33,100.46,84174.0,96.2249,96.2345,96.043,96.1675,84174.0
2023-08-15 14:00:00,100.48,100.52,100.37,100.38,65646.0,96.1866,96.2249,96.0813,96.0909,65646.0
2023-08-15 14:30:00,100.39,100.5,100.37,100.42,77762.0,96.1004,96.2057,96.0813,96.1292,77762.0
2023-08-15 15:00:00,100.43,100.48,100.08,100.08,98912.0,96.1387,96.1866,95.8037,95.8037,98912.0
2023-08-15 15:30:00,100.06,100.21,99.97,100.06,402156.0,95.7845,95.9281,95.6984,95.7845,402156.0
2023-08-16 09:30:00,99.68,100.09,99.5,99.63,248485.0,95.4208,95.8133,95.2485,95.3729,248485.0
2023-08-16 10:00:00,99.6,99.65,99.45,99.52,125693.0,95.3442,95.3921,95.2006,95.2676,125693.0
2023-08-16 10:30:00,99.56,99.68,99.46,99.68,158012.0,95.3059,95.4208,95.2102,95.4208,158012.0
2023-08-16 11:00:00,99.67,99.83,99.59,99.74,89328.0,95.4112,95.5644,95.3346,95.4782,89328.0
2023-08-16 11:30:00,99.76,99.78,99.58,99.67,87564.0,95.4974,95.5165,95.3251,95.4112,87564.0
2023-08-16 12:00:00,99.65,99.82,99.43,99.48,76775.0,95.3921,95.5548,95.1815,95.2293,76775.0
2023-08-16 12:30:00,99.49,99.62,99.45,99.49,54978.0,95.2389,95.3633,95.2006,95.2389,54978.0
2023-08-16 13:00:00,99.49,99.55,99.21,99.21,86207.0,95.2389,95.2963,94.9709,94.9709,86207.0
2023-08-16 13:30:00,99.21,99.53,99.13,99.42,105219.0,94.9709,95.2772,94.8943,95.1719,105219.0
2023-08-16 14:00:00,99.42,99.64,99.1,99.59,132950.0,95.1719,95.3825,94.8656,95.3346,132950.0
2023-08-16 14:30:00,99.59,99.68,99.34,99.51,101855.0,95.3346,95.4208,95.0953,95.258,101855.0
2023-08-16 15:00:00,99.49,99.5,98.97,99.04,166773.0,95.2389,95.2485,94.7411,94.8081,166773.0
2023-08-16 15:30:00,99.04,99.12,98.89,98.97,466713.0,94.8081,94.8847,94.6645,94.7411,466713.0
2023-08-17 09:30:00,99.06,99.1,98.34,98.49,302408.0,94.8273,94.8656,94.138,94.2816,302408.0
2023-08-17 10:00:00,98.51,98.57,98.28,98.51,197912.0,94.3008,94.3582,94.0806,94.3008,197912.0
2023-08-17 10:30:00,98.51,98.73,98.38,98.52,154261.0,94.3008,94.5114,94.1763,94.3103,154261.0
2023-08-17 11:00:00,98.52,98.52,98.04,98.04,145548.0,94.3103,94.3103,93.8509,93.8509,145548.0
2023-08-17 11:30:00,98.06,98.22,97.94,98.05,186031.0,93.87,94.0232,93.7551,93.8604,186031.0
2023-08-17 12:00:00,98.05,98.14,97.88,98.11,102158.0,93.8604,93.9466,93.6977,93.9179,102158.0
2023-08-17 12:30:00,98.13,98.35,97.97,98.33,173173.0,93.937,94.1476,93.7838,94.1285,173173.0
2023-08-17 13:00:00,98.35,98.36,97.99,98.03,113141.0,94.1476,94.1572,93.803,93.8413,113141.0
2023-08-17 13:30:00,98.02,98.02,97.75,97.89,122715.0,93.8317,93.8317,93.5732,93.7073,122715.0
2023-08-17 14:00:00,97.89,97.9,97.58,97.6,176727.0,93.7073,93.7168,93.4105,93.4297,176727.0
2023-08-17 14:30:00,97.6,97.6,96.88,96.94,324886.0,93.4297,93.4297,92.7404,92.7979,324886.0
2023-08-17 15:00:00,96.93,96.98,96.61,96.8,334707.0,92.7883,92.8362,92.482,92.6638,334707.0
2023-08-17 15:30:00,96.81,96.82,96.43,96.56,748992.0,92.6734,92.683,92.3097,92.4341,748992.0
2023-08-18 09:30:00,96.24,96.9,95.79,96.62,418377.0,92.1278,92.7596,91.697,92.4915,418377.0
2023-08-18 10:00:00,96.62,96.89,96.53,96.6,131931.0,92.4915,92.75,92.4054,92.4724,131931.0
2023-08-18 10:30:00,96.6,96.99,96.59,96.96,150352.0,92.4724,92.8457,92.4628,92.817,150352.0
2023-08-18 11:00:00,96.96,97.15,96.96,97.01,116240.0,92.817,92.9989,92.817,92.8649,116240.0
2023-08-18 11:30:00,97.0,97.27,96.87,97.23,120286.0,92.8553,93.1138,92.7309,93.0755,120286.0
2023-08-18 12:00:00,97.23,97.35,97.12,97.16,134798.0,93.0755,93.1903,92.9702,93.0085,134798.0
2023-08-18 12:30:00,97.14,97.23,97.0,97.2,81654.0,92.9893,93.0755,92.8553,93.0468,81654.0
2023-08-18 13:00:00,97.2,97.24,96.77,97.03,120159.0,93.0468,93.085,92.6351,92.884,120159.0
2023-08-18 13:30:00,97.08,97.27,96.99,97.11,95236.0,92.9319,93.1138,92.8457,92.9606,95236.0
2023-08-18 14:00:00,97.11,97.22,96.98,97.21,116006.0,92.9606,93.0659,92.8362,93.0563,116006.0
2023-08-18 14:30:00,97.2,97.26,97.03,97.1,103322.0,93.0468,93.1042,92.884,92.951,103322.0
2023-08-18 15:00:00,97.08,97.17,97.0,97.16,145162.0,92.9319,93.018,92.8553,93.0085,145162.0
2023-08-18 15:30:00,97.15,97.49,97.08,97.25,456444.0,92.9989,93.3244,92.9319,93.0946,456444.0
2023-08-21 09:30:00,97.32,97.57,97.07,97.36,188237.0,93.1616,93.4009,92.9223,93.1999,188237.0
2023-08-21 10:00:00,97.39,97.39,96.9,96.93,148078.0,93.2286,93.2286,92.7596,92.7883,148078.0
2023-08-21 10:30:00,96.91,96.96,96.54,96.58,154155.0,92.7691,92.817,92.415,92.4532,154155.0
2023-08-21 11:00:00,96.59,96.7,96.47,96.59,156825.0,92.4628,92.5681,92.3479,92.4628,156825.0
2023-08-21 11:30:00,96.59,96.68,96.26,96.31,123535.0,92.4628,92.549,92.1469,92.1948,123535.0
2023-08-21 12:00:00,96.29,96.57,96.16,96.57,89862.0,92.1756,92.4437,92.0512,92.4437,89862.0
2023-08-21 12:30:00,96.59,96.73,96.54,96.69,75312.0,92.4628,92.5968,92.415,92.5585,75312.0
2023-08-21 13:00:00,96.69,96.8,96.58,96.7,85088.0,92.5585,92.6638,92.4532,92.5681,85088.0
2023-08-21 13:30:00,96.69,96.81,96.66,96.78,58767.0,92.5585,92.6734,92.5298,92.6447,58767.0
2023-08-21 14:00:00,96.8,96.83,96.62,96.66,105293.0,92.6638,92.6926,92.4915,92.5298,105293.0
2023-08-21 14:30:00,96.67,96.85,96.59,96.8,131818.0,92.5394,92.7117,92.4628,92.6638,131818.0
2023-08-21 15:00:00,96.8,96.86,96.57,96.6,168893.0,92.6638,92.7213,92.4437,92.4724,168893.0
2023-08-21 15:30:00,96.6,96.64,96.39,96.45,533447.0,92.4724,92.5107,92.2714,92.3288,533447.0
2023-08-22 09:30:00,96.44,96.49,95.6,95.79,378055.0,92.3192,92.3671,91.5151,91.697,378055.0
2023-08-22 10:00:00,95.78,96.43,95.75,96.39,183205.0,91.6874,92.3097,91.6587,92.2714,183205.0
2023-08-22 10:30:00,96.39,96.61,96.21,96.56,156998.0,92.2714,92.482,92.0991,92.4341,156998.0
2023-08-22 11:00:00,96.57,96.74,96.45,96.53,191686.0,92.4437,92.6064,92.3288,92.4054,191686.0
2023-08-22 11:30:00,96.53,96.61,96.2,96.3,186527.0,92.4054,92.482,92.0895,92.1852,186527.0
2023-08-22 12:00:00,96.29,96.3,96.09,96.19,88154.0,92.1756,92.1852,91.9842,92.0799,88154.0
2023-08-22 12:30:00,96.19,96.34,96.09,96.23,74046.0,92.0799,92.2235,91.9842,92.1182,74046.0
2023-08-22 13:00:00,96.22,96.29,96.06,96.25,76463.0,92.1086,92.1756,91.9555,92.1373,76463.0
2023-08-22 13:30:00,96.27,96.33,96.13,96.24,77759.0,92.1565,92.2139,92.0225,92.1278,77759.0
2023-08-22 14:00:00,96.24,96.3,96.11,96.3,81624.0,92.1278,92.1852,92.0033,92.1852,81624.0
2023-08-22 14:30:00,96.29,96.38,96.22,96.29,77235.0,92.1756,92.2618,92.1086,92.1756,77235.0
2023-08-22 15:00:00,96.3,96.43,96.16,96.24,113772.0,92.1852,92.3097,92.0512,92.1278,113772.0
2023-08-22 15:30:00,96.22,96.26,96.02,96.07,417015.0,92.1086,92.1469,91.9172,91.965,417015.0
2023-08-23 09:30:00,96.49,96.56,95.32,95.73,647647.0,92.3671,92.4341,91.2471,91.6396,647647.0
2023-08-23 10:00:00,95.74,95.82,95.03,95.06,599016.0,91.6491,91.7257,90.9695,90.9982,599016.0
2023-08-23 10:30:00,95.05,95.07,94.01,94.48,1027068.0,90.9886,91.0078,89.9931,90.443,1027068.0
2023-08-23 11:00:00,94.48,94.88,94.19,94.84,445561.0,90.443,90.8259,90.1654,90.7876,445561.0
2023-08-23 11:30:00,94.84,95.07,94.72,94.86,404976.0,90.7876,91.0078,90.6727,90.8067,404976.0
2023-08-23 12:00:00,94.84,94.96,94.65,94.83,207293.0,90.7876,90.9025,90.6057,90.778,207293.0
2023-08-23 12:30:00,94.82,95.13,94.8,94.92,210195.0,90.7684,91.0652,90.7493,90.8642,210195.0
2023-08-23 13:00:00,94.91,95.2,94.79,95.14,283205.0,90.8546,91.1322,90.7397,91.0748,283205.0
2023-08-23 13:30:00,95.14,95.27,95.04,95.23,239249.0,91.0748,91.1992,90.979,91.1609,239249.0
2023-08-23 14:00:00,95.23,95.24,95.05,95.17,216449.0,91.1609,91.1705,90.9886,91.1035,216449.0
2023-08-23 14:30:00,95.17,95.25,95.04,95.18,250157.0,91.1035,91.1801,90.979,91.1131,250157.0
2023-08-23 15:00:00,95.19,95.47,95.07,95.45,850986.0,91.1226,91.3907,91.0078,91.3715,850986.0
2023-08-23 15:30:00,95.45,95.55,95.01,95.18,1021082.0,91.3715,91.4673,90.9503,91.1131,1021082.0
2023-08-24 09:30:00,94.79,95.54,93.71,95.43,1035186.0,90.7397,91.4577,89.7059,91.3524,1035186.0
2023-08-24 10:00:00,95.44,95.63,95.05,95.2,426208.0,91.362,91.5438,90.9886,91.1322,426208.0
2023-08-24 10:30:00,95.21,95.32,94.71,94.92,539896.0,91.1418,91.2471,90.6631,90.8642,539896.0
2023-08-24 11:00:00,94.92,95.04,94.78,95.01,239459.0,90.8642,90.979,90.7302,90.9503,239459.0
2023-08-24 11:30:00,94.99,95.06,94.73,94.74,156041.0,90.9312,90.9982,90.6823,90.6919,156041.0
2023-08-24 12:00:00,94.74,95.02,94.74,94.88,211316.0,90.6919,90.9599,90.6919,90.8259,211316.0
2023-08-24 12:30:00,94.86,95.0,94.75,94.83,161132.0,90.8067,90.9408,90.7014,90.778,161132.0
2023-08-24 13:00:00,94.83,94.85,94.54,94.6,175411.0,90.778,90.7972,90.5004,90.5578,175411.0
2023-08-24 13:30:00,94.6,94.84,94.54,94.84,196161.0,90.5578,90.7876,90.5004,90.7876,196161.0
2023-08-24 14:00:00,94.85,95.1,94.84,95.08,230802.0,90.7972,91.0365,90.7876,91.0173,230802.0
2023-08-24 14:30:00,95.08,95.16,94.94,95.08,427671.0,91.0173,91.0939,90.8833,91.0173,427671.0
2023-08-24 15:00:00,95.06,95.2,94.94,95.13,303575.0,90.9982,91.1322,90.8833,91.0652,303575.0
2023-08-24 15:30:00,95.13,95.19,94.74,94.83,1007937.0,91.0652,91.1226,90.6919,90.778,1007937.0
2023-08-25 09:30:00,95.39,95.96,94.85,95.26,455502.0,91.3141,91.8597,90.7972,91.1896,455502.0
2023-08-25 10:00:00,95.28,95.55,95.01,95.09,274079.0,91.2088,91.4673,90.9503,91.0269,274079.0
2023-08-25 10:30:00,95.06,95.12,94.6,94.64,233990.0,90.9982,91.0556,90.5578,90.5961,233990.0
2023-08-25 11:00:00,94.67,95.0,94.5,94.98,228338.0,90.6249,90.9408,90.4621,90.9216,228338.0
2023-08-25 11:30:00,94.99,95.29,94.88,94.93,202951.0,90.9312,91.2184,90.8259,90.8737,202951.0
2023-08-25 12:00:00,94.92,95.23,94.89,95.22,113989.0,90.8642,91.1609,90.8355,91.1514,113989.0
2023-08-25 12:30:00,95.21,95.37,95.14,95.3,113306.0,91.1418,91.2949,91.0748,91.2279,113306.0
2023-08-25 13:00:00,95.31,95.34,95.0,95.08,172126.0,91.2375,91.2662,90.9408,91.0173,172126.0
2023-08-25 13:30:00,95.09,95.11,94.83,95.0,154405.0,91.0269,91.0461,90.778,90.9408,154405.0
2023-08-25 14:00:00,95.0,95.44,94.96,95.37,160045.0,90.9408,91.362,90.9025,91.2949,160045.0
2023-08-25 14:30:00,95.37,95.61,95.3,95.56,207074.0,91.2949,91.5247,91.2279,91.4768,207074.0
2023-08-25 15:00:00,95.57,95.76,95.51,95.55,291745.0,91.4864,91.6683,91.429,91.4673,291745.0
2023-08-25 15:30:00,95.55,95.68,95.43,95.46,706078.0,91.4673,91.5917,91.3524,91.3811,706078.0
2023-08-28 09:30:00,95.98,96.63,95.83,96.47,267942.0,91.8789,92.5011,91.7353,92.3479,267942.0
2023-08-28 10:00:00,96.49,97.07,96.46,96.96,298907.0,92.3671,92.9223,92.3384,92.817,298907.0
2023-08-28 10:30:00,96.96,97.15,96.43,96.6,270368.0,92.817,92.9989,92.3097,92.4724,270368.0
2023-08-28 11:00:00,96.6,96.67,96.38,96.65,156190.0,92.4724,92.5394,92.2618,92.5203,156190.0
2023-08-28 11:30:00,96.66,96.84,96.58,96.84,148568.0,92.5298,92.7021,92.4532,92.7021,148568.0
2023-08-28 12:00:00,96.83,97.01,96.76,96.82,149543.0,92.6926,92.8649,92.6256,92.683,149543.0
2023-08-28 12:30:00,96.81,96.99,96.71,96.92,162078.0,92.6734,92.8457,92.5777,92.7787,162078.0
2023-08-28 13:00:00,96.93,97.14,96.74,96.78,261057.0,92.7883,92.9893,92.6064,92.6447,261057.0
2023-08-28 13:30:00,96.79,96.83,96.49,96.54,169389.0,92.6543,92.6926,92.3671,92.415,169389.0
2023-08-28 14:00:00,96.54,96.64,96.41,96.48,154108.0,92.415,92.5107,92.2905,92.3575,154108.0
2023-08-28 14:30:00,96.47,96.71,96.46,96.65,149294.0,92.3479,92.5777,92.3384,92.5203,149294.0
2023-08-28 15:00:00,96.67,96.81,96.58,96.77,279990.0,92.5394,92.6734,92.4532,92.6351,279990.0
2023-08-28 15:30:00,96.77,97.2,96.74,97.06,841388.0,92.6351,93.0468,92.6064,92.9127,841388.0
2023-08-29 09:30:00,97.21,98.1,97.21,98.02,386478.0,93.0563,93.9083,93.0563,93.8317,386478.0
2023-08-29 10:00:00,98.05,99.08,97.98,98.85,430704.0,93.8604,94.8464,93.7934,94.6262,430704.0
2023-08-29 10:30:00,98.88,98.96,98.26,98.28,267800.0,94.655,94.7315,94.0615,94.0806,267800.0
2023-08-29 11:00:00,98.27,98.79,98.13,98.69,252391.0,94.071,94.5688,93.937,94.4731,252391.0
2023-08-29 11:30:00,98.7,99.12,98.7,98.73,134507.0,94.4827,94.8847,94.4827,94.5114,134507.0
2023-08-29 12:00:00,98.73,99.12,98.72,99.01,229066.0,94.5114,94.8847,94.5018,94.7794,229066.0
2023-08-29 12:30:00,99.01,99.01,98.72,98.94,129959.0,94.7794,94.7794,94.5018,94.7124,129959.0
2023-08-29 13:00:00,98.94,99.04,98.79,98.81,76493.0,94.7124,94.8081,94.5688,94.588,76493.0
2023-08-29 13:30:00,98.83,98.99,98.78,98.86,106516.0,94.6071,94.7603,94.5592,94.6358,106516.0
2023-08-29 14:00:00,98.86,98.9,98.75,98.85,97437.0,94.6358,94.6741,94.5305,94.6262,97437.0
2023-08-29 14:30:00,98.85,99.05,98.82,98.98,111851.0,94.6262,94.8177,94.5975,94.7507,111851.0
2023-08-29 15:00:00,98.96,99.16,98.89,99.13,188168.0,94.7315,94.923,94.6645,94.8943,188168.0
2023-08-29 15:30:00,99.12,99.23,99.03,99.15,715296.0,94.8847,94.99,94.7986,94.9134,715296.0
2023-08-30 09:30:00,99.02,99.72,99.02,99.51,210172.0,94.789,95.4591,94.789,95.258,210172.0
2023-08-30 10:00:00,99.51,99.69,99.05,99.12,136061.0,95.258,95.4304,94.8177,94.8847,136061.0
2023-08-30 10:30:00,99.13,99.4,99.12,99.39,157760.0,94.8943,95.1527,94.8847,95.1432,157760.0
2023-08-30 11:00:00,99.38,99.39,99.17,99.38,236361.0,95.1336,95.1432,94.9326,95.1336,236361.0
2023-08-30 11:30:00,99.38,99.5,99.27,99.5,124808.0,95.1336,95.2485,95.0283,95.2485,124808.0
2023-08-30 12:00:00,99.51,99.64,99.45,99.48,80020.0,95.258,95.3825,95.2006,95.2293,80020.0
2023-08-30 12:30:00,99.48,99.55,99.37,99.48,104784.0,95.2293,95.2963,95.124,95.2293,104784.0
2023-08-30 13:00:00,99.48,99.57,99.42,99.49,90058.0,95.2293,95.3155,95.1719,95.2389,90058.0
2023-08-30 13:30:00,99.48,99.55,99.22,99.33,133515.0,95.2293,95.2963,94.9804,95.0857,133515.0
2023-08-30 14:00:00,99.33,99.37,99.02,99.02,106856.0,95.0857,95.124,94.789,94.789,106856.0
2023-08-30 14:30:00,99.02,99.3,99.0,99.3,157883.0,94.789,95.057,94.7698,95.057,157883.0
2023-08-30 15:00:00,99.3,99.45,99.24,99.31,178494.0,95.057,95.2006,94.9996,95.0666,178494.0
2023-08-30 15:30:00,99.32,99.43,99.14,99.23,684909.0,95.0762,95.1815,94.9039,94.99,684909.0
2023-08-31 09:30:00,99.0,99.33,98.8,99.0,203956.0,94.7698,95.0857,94.5784,94.7698,203956.0
2023-08-31 10:00:00,99.0,99.13,98.85,98.93,118123.0,94.7698,94.8943,94.6262,94.7028,118123.0
2023-08-31 10:30:00,98.94,98.97,98.58,98.66,113448.0,94.7124,94.7411,94.3678,94.4444,113448.0
2023-08-31 11:00:00,98.67,98.78,98.38,98.55,150819.0,94.4539,94.5592,94.1763,94.3391,150819.0
2023-08-31 11:30:00,98.54,98.54,98.31,98.47,109628.0,94.3295,94.3295,94.1093,94.2625,109628.0
2023-08-31 12:00:00,98.46,98.5,98.33,98.43,122201.0,94.2529,94.2912,94.1285,94.2242,122201.0
2023-08-31 12:30:00,98.43,98.46,98.26,98.33,139101.0,94.2242,94.2529,94.0615,94.1285,139101.0
2023-08-31 13:00:00,98.32,98.51,98.19,98.41,161918.0,94.1189,94.3008,93.9944,94.205,161918.0
2023-08-31 13:30:00,98.41,98.45,98.19,98.43,176698.0,94.205,94.2433,93.9944,94.2242,176698.0
2023-08-31 14:00:00,98.44,98.53,98.25,98.26,125830.0,94.2338,94.3199,94.0519,94.0615,125830.0
2023-08-31 14:30:00,98.26,98.28,97.93,97.97,165549.0,94.0615,94.0806,93.7456,93.7838,165549.0
2023-08-31 15:00:00,97.97,98.07,97.86,97.89,149455.0,93.7838,93.8796,93.6785,93.7073,149455.0
2023-08-31 15:30:00,97.88,97.96,97.28,97.44,908581.0,93.6977,93.7743,93.1233,93.2765,908581.0
2023-09-01 09:30:00,98.57,98.75,97.96,98.01,423746.0,94.3582,94.5305,93.7743,93.8221,423746.0
2023-09-01 10:00:00,98.02,98.02,97.62,97.74,234263.0,93.8317,93.8317,93.4488,93.5637,234263.0
2023-09-01 10:30:00,97.73,97.73,97.36,97.52,232350.0,93.5541,93.5541,93.1999,93.3531,232350.0
2023-09-01 11:00:00,97.53,97.62,97.26,97.3,125075.0,93.3626,93.4488,93.1042,93.1425,125075.0
2023-09-01 11:30:00,97.3,97.32,97.03,97.13,126332.0,93.1425,93.1616,92.884,92.9797,126332.0
2023-09-01 12:00:00,97.12,97.28,97.06,97.21,111200.0,92.9702,93.1233,92.9127,93.0563,111200.0
2023-09-01 12:30:00,97.21,97.4,97.15,97.38,100271.0,93.0563,93.2382,92.9989,93.2191,100271.0
2023-09-01 13:00:00,97.39,97.46,97.27,97.35,93836.0,93.2286,93.2956,93.1138,93.1903,93836.0
2023-09-01 13:30:00,97.35,97.44,97.19,97.36,95417.0,93.1903,93.2765,93.0372,93.1999,95417.0
2023-09-01 14:00:00,97.36,97.47,97.29,97.38,117459.0,93.1999,93.3052,93.1329,93.2191,117459.0
2023-09-01 14:30:00,97.37,97.41,97.17,97.41,188867.0,93.2095,93.2478,93.018,93.2478,188867.0
2023-09-01 15:00:00,97.41,97.53,97.36,97.46,196554.0,93.2478,93.3626,93.1999,93.2956,196554.0
2023-09-01 15:30:00,97.47,98.04,97.46,98.0,672296.0,93.3052,93.8509,93.2956,93.8126,672296.0
2023-09-05 09:30:00,97.56,97.69,96.59,97.07,450203.0,93.3914,93.5158,92.4628,92.9223,450203.0
2023-09-05 10:00:00,97.08,97.63,96.89,97.49,150281.0,92.9319,93.4584,92.75,93.3244,150281.0
2023-09-05 10:30:00,97.48,97.77,97.46,97.69,124480.0,93.3148,93.5924,93.2956,93.5158,124480.0
2023-09-05 11:00:00,97.7,97.81,97.46,97.47,122681.0,93.5254,93.6307,93.2956,93.3052,122681.0
2023-09-05 11:30:00,97.47,97.48,97.16,97.35,126196.0,93.3052,93.3148,93.0085,93.1903,126196.0
2023-09-05 12:00:00,97.34,97.58,97.3,97.36,90351.0,93.1808,93.4105,93.1425,93.1999,90351.0
2023-09-05 12:30:00,97.34,97.42,97.21,97.24,114659.0,93.1808,93.2573,93.0563,93.085,114659.0
2023-09-05 13:00:00,97.23,97.24,96.81,96.83,494010.0,93.0755,93.085,92.6734,92.6926,494010.0
2023-09-05 13:30:00,96.83,97.17,96.78,97.08,133635.0,92.6926,93.018,92.6447,92.9319,133635.0
2023-09-05 14:00:00,97.09,97.25,96.98,97.19,174118.0,92.9415,93.0946,92.8362,93.0372,174118.0
2023-09-05 14:30:00,97.19,97.2,97.02,97.13,178698.0,93.0372,93.0468,92.8744,92.9797,178698.0
2023-09-05 15:00:00,97.14,97.14,96.84,96.86,156609.0,92.9893,92.9893,92.7021,92.7213,156609.0
2023-09-05 15:30:00,96.86,97.04,96.76,96.82,598757.0,92.7213,92.8936,92.6256,92.683,598757.0
2023-09-06 09:30:00,96.42,96.42,95.86,96.17,283218.0,92.3001,92.3001,91.764,92.0608,283218.0
2023-09-06 10:00:00,96.17,96.55,96.03,96.31,184327.0,92.0608,92.4245,91.9267,92.1948,184327.0
2023-09-06 10:30:00,96.3,96.35,96.05,96.11,173287.0,92.1852,92.2331,91.9459,92.0033,173287.0
2023-09-06 11:00:00,96.11,96.19,95.8,95.89,175900.0,92.0033,92.0799,91.7066,91.7927,175900.0
2023-09-06 11:30:00,95.88,95.95,95.73,95.74,145198.0,91.7832,91.8502,91.6396,91.6491,145198.0
2023-09-06 12:00:00,95.73,95.87,95.65,95.67,150407.0,91.6396,91.7736,91.563,91.5821,150407.0
2023-09-06 12:30:00,95.68,95.76,95.45,95.52,147230.0,91.5917,91.6683,91.3715,91.4385,147230.0
2023-09-06 13:00:00,95.51,95.61,95.37,95.54,155522.0,91.429,91.5247,91.2949,91.4577,155522.0
2023-09-06 13:30:00,95.51,95.67,95.49,95.59,207808.0,91.429,91.5821,91.4098,91.5055,207808.0
2023-09-06 14:00:00,95.59,95.7,95.54,95.64,143312.0,91.5055,91.6108,91.4577,91.5534,143312.0
2023-09-06 14:30:00,95.66,95.93,95.65,95.81,174045.0,91.5726,91.831,91.563,91.7161,174045.0
2023-09-06 15:00:00,95.81,95.91,95.6,95.9,246709.0,91.7161,91.8119,91.5151,91.8023,246709.0
2023-09-06 15:30:00,95.9,96.02,95.81,95.99,637686.0,91.8023,91.9172,91.7161,91.8885,637686.0
2023-09-07 09:30:00,95.49,95.82,95.16,95.26,525937.0,91.4098,91.7257,91.0939,91.1896,525937.0
2023-09-07 10:00:00,95.24,95.29,95.02,95.15,201006.0,91.1705,91.2184,90.9599,91.0843,201006.0
2023-09-07 10:30:00,95.14,95.53,95.09,95.33,312883.0,91.0748,91.4481,91.0269,91.2567,312883.0
2023-09-07 11:00:00,95.33,95.41,95.13,95.14,156760.0,91.2567,91.3332,91.0652,91.0748,156760.0
2023-09-07 11:30:00,95.14,95.31,95.07,95.1,158998.0,91.0748,91.2375,91.0078,91.0365,158998.0
2023-09-07 12:00:00,95.09,95.27,95.06,95.21,141104.0,91.0269,91.1992,90.9982,91.1418,141104.0
2023-09-07 12:30:00,95.21,95.22,95.05,95.12,133085.0,91.1418,91.1514,90.9886,91.0556,133085.0
2023-09-07 13:00:00,95.1,95.37,95.09,95.31,335427.0,91.0365,91.2949,91.0269,91.2375,335427.0
2023-09-07 13:30:00,95.31,95.54,95.2,95.44,204387.0,91.2375,91.4577,91.1322,91.362,204387.0
2023-09-07 14:00:00,95.46,95.51,95.34,95.35,162597.0,91.3811,91.429,91.2662,91.2758,162597.0
2023-09-07 14:30:00,95.34,95.38,95.17,95.35,216684.0,91.2662,91.3045,91.1035,91.2758,216684.0
2023-09-07 15:00:00,95.34,95.43,95.21,95.34,161666.0,91.2662,91.3524,91.1418,91.2662,161666.0
2023-09-07 15:30:00,95.33,95.37,95.06,95.11,910503.0,91.2567,91.2949,90.9982,91.0461,910503.0
2023-09-08 09:30:00,95.25,95.37,95.01,95.26,258187.0,91.1801,91.2949,90.9503,91.1896,258187.0
2023-09-08 10:00:00,95.26,95.84,95.25,95.81,267191.0,91.1896,91.7449,91.1801,91.7161,267191.0
2023-09-08 10:30:00,95.81,95.85,95.37,95.39,199998.0,91.7161,91.7544,91.2949,91.3141,199998.0
2023-09-08 11:00:00,95.38,95.54,95.31,95.38,148727.0,91.3045,91.4577,91.2375,91.3045,148727.0
2023-09-08 11:30:00,95.38,95.6,95.36,95.48,163470.0,91.3045,91.5151,91.2854,91.4002,163470.0
2023-09-08 12:00:00,95.52,95.62,95.39,95.5,188870.0,91.4385,91.5343,91.3141,91.4194,188870.0
2023-09-08 12:30:00,95.49,95.53,95.34,95.39,95507.0,91.4098,91.4481,91.2662,91.3141,95507.0
2023-09-08 13:00:00,95.4,95.45,95.28,95.32,90559.0,91.3237,91.3715,91.2088,91.2471,90559.0
2023-09-08 13:30:00,95.3,95.34,95.21,95.27,113035.0,91.2279,91.2662,91.1418,91.1992,113035.0
2023-09-08 14:00:00,95.27,95.35,94.91,94.97,192583.0,91.1992,91.2758,90.8546,90.912,192583.0
2023-09-08 14:30:00,94.97,95.02,94.75,94.88,198110.0,90.912,90.9599,90.7014,90.8259,198110.0
2023-09-08 15:00:00,94.89,95.01,94.78,94.99,189537.0,90.8355,90.9503,90.7302,90.9312,189537.0
2023-09-08 15:30:00,94.98,95.29,94.97,95.27,707609.0,90.9216,91.2184,90.912,91.1992,707609.0
2023-09-11 09:30:00,95.72,96.23,95.51,95.86,364301.0,91.63,92.1182,91.429,91.764,364301.0
2023-09-11 10:00:00,95.86,95.99,95.75,95.89,164092.0,91.764,91.8885,91.6587,91.7927,164092.0
2023-09-11 10:30:00,95.89,95.9,95.43,95.44,167590.0,91.7927,91.8023,91.3524,91.362,167590.0
2023-09-11 11:00:00,95.44,95.47,95.22,95.45,184499.0,91.362,91.3907,91.1514,91.3715,184499.0
2023-09-11 11:30:00,95.46,95.51,95.36,95.44,168477.0,91.3811,91.429,91.2854,91.362,168477.0
2023-09-11 12:00:00,95.44,95.55,95.35,95.37,161887.0,91.362,91.4673,91.2758,91.2949,161887.0
2023-09-11 12:30:00,95.38,95.52,95.27,95.49,216318.0,91.3045,91.4385,91.1992,91.4098,216318.0
2023-09-11 13:00:00,95.49,95.59,95.4,95.59,141110.0,91.4098,91.5055,91.3237,91.5055,141110.0
2023-09-11 13:30:00,95.59,95.81,95.51,95.79,302742.0,91.5055,91.7161,91.429,91.697,302742.0
2023-09-11 14:00:00,95.8,95.92,95.68,95.84,181267.0,91.7066,91.8214,91.5917,91.7449,181267.0
2023-09-11 14:30:00,95.84,95.93,95.8,95.9,125376.0,91.7449,91.831,91.7066,91.8023,125376.0
2023-09-11 15:00:00,95.9,96.02,95.85,95.86,239328.0,91.8023,91.9172,91.7544,91.764,239328.0
2023-09-11 15:30:00,95.86,95.87,95.51,95.67,649965.0,91.764,91.7736,91.429,91.5821,649965.0
2023-09-12 09:30:00,95.56,95.72,95.19,95.42,247017.0,91.4768,91.63,91.1226,91.3428,247017.0
2023-09-12 10:00:00,95.41,95.74,95.4,95.67,239025.0,91.3332,91.6491,91.3237,91.5821,239025.0
2023-09-12 10:30:00,95.65,95.97,95.62,95.79,327960.0,91.563,91.8693,91.5343,91.697,327960.0
2023-09-12 11:00:00,95.79,95.85,95.63,95.65,156588.0,91.697,91.7544,91.5438,91.563,156588.0
2023-09-12 11:30:00,95.65,95.92,95.63,95.9,185731.0,91.563,91.8214,91.5438,91.8023,185731.0
2023-09-12 12:00:00,95.91,95.96,95.79,95.88,118333.0,91.8119,91.8597,91.697,91.7832,118333.0
2023-09-12 12:30:00,95.87,95.9,95.78,95.87,160747.0,91.7736,91.8023,91.6874,91.7736,160747.0
2023-09-12 13:00:00,95.88,96.35,95.85,96.24,200797.0,91.7832,92.2331,91.7544,92.1278,200797.0
2023-09-12 13:30:00,96.24,96.3,96.13,96.17,182416.0,92.1278,92.1852,92.0225,92.0608,182416.0
2023-09-12 14:00:00,96.16,96.21,96.12,96.16,160480.0,92.0512,92.0991,92.0129,92.0512,160480.0
2023-09-12 14:30:00,96.15,96.23,95.98,96.02,194956.0,92.0416,92.1182,91.8789,91.9172,194956.0
2023-09-12 15:00:00,96.01,96.37,95.97,96.37,215808.0,91.9076,92.2522,91.8693,92.2522,215808.0
2023-09-12 15:30:00,96.38,96.51,96.2,96.23,636423.0,92.2618,92.3862,92.0895,92.1182,636423.0
2023-09-13 09:30:00,96.2,96.69,96.06,96.5,218149.0,92.0895,92.5585,91.9555,92.3767,218149.0
2023-09-13 10:00:00,96.51,96.51,96.04,96.33,127238.0,92.3862,92.3862,91.9363,92.2139,127238.0
2023-09-13 10:30:00,96.34,96.87,96.33,96.84,200775.0,92.2235,92.7309,92.2139,92.7021,200775.0
2023-09-13 11:00:00,96.84,97.3,96.84,97.03,359952.0,92.7021,93.1425,92.7021,92.884,359952.0
2023-09-13 11:30:00,97.03,97.07,96.87,96.96,135866.0,92.884,92.9223,92.7309,92.817,135866.0
2023-09-13 12:00:00,96.98,97.17,96.8,97.17,147736.0,92.8362,93.018,92.6638,93.018,147736.0
2023-09-13 12:30:00,97.17,97.3,96.84,96.96,183991.0,93.018,93.1425,92.7021,92.817,183991.0
2023-09-13 13:00:00,96.96,97.12,96.87,97.1,110363.0,92.817,92.9702,92.7309,92.951,110363.0
2023-09-13 13:30:00,97.11,97.27,97.0,97.04,137179.0,92.9606,93.1138,92.8553,92.8936,137179.0
2023-09-13 14:00:00,97.03,97.29,96.93,97.28,146660.0,92.884,93.1329,92.7883,93.1233,146660.0
2023-09-13 14:30:00,97.27,97.3,96.81,97.0,191300.0,93.1138,93.1425,92.6734,92.8553,191300.0
2023-09-13 15:00:00,97.0,97.12,96.81,97.09,246559.0,92.8553,92.9702,92.6734,92.9415,246559.0
2023-09-13 15:30:00,97.09,97.21,96.78,96.93,704134.0,92.9415,93.0563,92.6447,92.7883,704134.0
2023-09-14 09:30:00,96.83,97.1,96.52,96.55,362388.0,92.6926,92.951,92.3958,92.4245,362388.0
2023-09-14 10:00:00,96.55,96.58,96.25,96.49,235982.0,92.4245,92.4532,92.1373,92.3671,235982.0
2023-09-14 10:30:00,96.5,97.06,96.5,96.95,220885.0,92.3767,92.9127,92.3767,92.8074,220885.0
2023-09-14 11:00:00,96.97,97.27,96.95,97.14,261588.0,92.8266,93.1138,92.8074,92.9893,261588.0
2023-09-14 11:30:00,97.15,97.42,97.09,97.4,246313.0,92.9989,93.2573,92.9415,93.2382,246313.0
2023-09-14 12:00:00,97.4,97.47,97.27,97.43,182767.0,93.2382,93.3052,93.1138,93.2669,182767.0
2023-09-14 12:30:00,97.44,97.76,97.44,97.7,139429.0,93.2765,93.5828,93.2765,93.5254,139429.0
2023-09-14 13:00:00,97.7,97.74,97.61,97.71,106284.0,93.5254,93.5637,93.4392,93.535,106284.0
2023-09-14 13:30:00,97.72,97.78,97.45,97.52,174470.0,93.5445,93.602,93.2861,93.3531,174470.0
2023-09-14 14:00:00,97.53,97.57,97.38,97.57,263786.0,93.3626,93.4009,93.2191,93.4009,263786.0
2023-09-14 14:30:00,97.57,97.59,97.32,97.38,202705.0,93.4009,93.4201,93.1616,93.2191,202705.0
2023-09-14 15:00:00,97.39,97.52,97.37,97.44,282474.0,93.2286,93.3531,93.2095,93.2765,282474.0
2023-09-14 15:30:00,97.43,97.45,97.04,97.14,926521.0,93.2669,93.2861,92.8936,92.9893,926521.0
2023-09-15 09:30:00,97.09,97.39,96.5,96.78,1783378.0,92.9415,93.2286,92.3767,92.6447,1783378.0
2023-09-15 10:00:00,96.78,97.22,96.76,97.2,187026.0,92.6447,93.0659,92.6256,93.0468,187026.0
2023-09-15 10:30:00,97.2,97.47,97.07,97.07,187060.0,93.0468,93.3052,92.9223,92.9223,187060.0
2023-09-15 11:00:00,97.06,97.08,96.8,96.94,147450.0,92.9127,92.9319,92.6638,92.7979,147450.0
2023-09-15 11:30:00,96.92,96.97,96.63,96.76,163513.0,92.7787,92.8266,92.5011,92.6256,163513.0
2023-09-15 12:00:00,96.76,96.84,96.54,96.64,161432.0,92.6256,92.7021,92.415,92.5107,161432.0
2023-09-15 12:30:00,96.68,96.74,96.53,96.54,210772.0,92.549,92.6064,92.4054,92.415,210772.0
2023-09-15 13:00:00,96.53,96.56,96.09,96.22,142983.0,92.4054,92.4341,91.9842,92.1086,142983.0
2023-09-15 13:30:00,96.21,96.53,96.05,96.4,146967.0,92.0991,92.4054,91.9459,92.2809,146967.0
2023-09-15 14:00:00,96.4,96.48,96.28,96.39,121675.0,92.2809,92.3575,92.1661,92.2714,121675.0
2023-09-15 14:30:00,96.38,96.55,96.35,96.53,143836.0,92.2618,92.4245,92.2331,92.4054,143836.0
2023-09-15 15:00:00,96.52,96.59,96.42,96.53,151837.0,92.3958,92.4628,92.3001,92.4054,151837.0
2023-09-15 15:30:00,96.55,96.62,96.19,96.22,834196.0,92.4245,92.4915,92.0799,92.1086,834196.0
2023-09-18 09:30:00,96.3,96.88,96.09,96.58,271531.0,92.1852,92.7404,91.9842,92.4532,271531.0
2023-09-18 10:00:00,96.55,96.76,96.37,96.39,201582.0,92.4245,92.6256,92.2522,92.2714,201582.0
2023-09-18 10:30:00,96.38,96.49,96.15,96.23,204990.0,92.2618,92.3671,92.0416,92.1182,204990.0
2023-09-18 11:00:00,96.23,96.42,96.08,96.22,169539.0,92.1182,92.3001,91.9746,92.1086,169539.0
2023-09-18 11:30:00,96.22,96.76,96.21,96.73,159116.0,92.1086,92.6256,92.0991,92.5968,159116.0
2023-09-18 12:00:00,96.74,96.8,96.62,96.7,137411.0,92.6064,92.6638,92.4915,92.5681,137411.0
2023-09-18 12:30:00,96.7,96.84,96.7,96.78,106262.0,92.5681,92.7021,92.5681,92.6447,106262.0
2023-09-18 13:00:00,96.79,96.93,96.79,96.89,109759.0,92.6543,92.7883,92.6543,92.75,109759.0
2023-09-18 13:30:00,96.89,96.97,96.72,96.73,110447.0,92.75,92.8266,92.5873,92.5968,110447.0
2023-09-18 14:00:00,96.73,96.73,96.53,96.62,150927.0,92.5968,92.5968,92.4054,92.4915,150927.0
2023-09-18 14:30:00,96.62,96.69,96.49,96.57,127479.0,92.4915,92.5585,92.3671,92.4437,127479.0
2023-09-18 15:00:00,96.56,96.67,96.54,96.66,163689.0,92.4341,92.5394,92.415,92.5298,163689.0
2023-09-18 15:30:00,96.66,96.84,96.57,96.76,571707.0,92.5298,92.7021,92.4437,92.6256,571707.0
2023-09-19 09:30:00,95.25,95.47,94.61,95.11,719230.0,91.1801,91.3907,90.5674,91.0461,719230.0
2023-09-19 10:00:00,95.08,95.12,94.55,94.59,449895.0,91.0173,91.0556,90.51,90.5483,449895.0
2023-09-19 10:30:00,94.58,94.58,94.27,94.35,365146.0,90.5387,90.5387,90.2419,90.3185,365146.0
2023-09-19 11:00:00,94.36,94.58,94.3,94.54,370992.0,90.3281,90.5387,90.2707,90.5004,370992.0
2023-09-19 11:30:00,94.54,94.8,94.53,94.7,206452.0,90.5004,90.7493,90.4908,90.6536,206452.0
2023-09-19 12:00:00,94.71,94.81,94.63,94.72,142609.0,90.6631,90.7589,90.5866,90.6727,142609.0
2023-09-19 12:30:00,94.73,94.73,94.47,94.55,168482.0,90.6823,90.6823,90.4334,90.51,168482.0
2023-09-19 13:00:00,94.56,94.78,94.52,94.61,226174.0,90.5196,90.7302,90.4813,90.5674,226174.0
2023-09-19 13:30:00,94.61,94.79,94.6,94.68,157829.0,90.5674,90.7397,90.5578,90.6344,157829.0
2023-09-19 14:00:00,94.7,94.75,94.6,94.62,195317.0,90.6536,90.7014,90.5578,90.577,195317.0
2023-09-19 14:30:00,94.62,95.06,94.6,94.78,241877.0,90.577,90.9982,90.5578,90.7302,241877.0
2023-09-19 15:00:00,94.78,95.0,94.74,94.95,230137.0,90.7302,90.9408,90.6919,90.8929,230137.0
2023-09-19 15:30:00,94.96,95.43,94.89,95.29,964769.0,90.9025,91.3524,90.8355,91.2184,964769.0
2023-09-20 09:30:00,95.45,96.2,95.45,96.01,243256.0,91.3715,92.0895,91.3715,91.9076,243256.0
2023-09-20 10:00:00,96.02,96.32,96.0,96.3,175240.0,91.9172,92.2044,91.898,92.1852,175240.0
2023-09-20 10:30:00,96.3,96.62,96.28,96.29,215489.0,92.1852,92.4915,92.1661,92.1756,215489.0
2023-09-20 11:00:00,96.29,96.37,96.09,96.09,141018.0,92.1756,92.2522,91.9842,91.9842,141018.0
2023-09-20 11:30:00,96.1,96.26,96.01,96.25,128615.0,91.9938,92.1469,91.9076,92.1373,128615.0
2023-09-20 12:00:00,96.25,96.4,96.25,96.36,349435.0,92.1373,92.2809,92.1373,92.2426,349435.0
2023-09-20 12:30:00,96.36,96.37,96.17,96.28,131816.0,92.2426,92.2522,92.0608,92.1661,131816.0
2023-09-20 13:00:00,96.29,96.34,96.25,96.31,87746.0,92.1756,92.2235,92.1373,92.1948,87746.0
2023-09-20 13:30:00,96.3,96.35,95.99,96.21,202658.0,92.1852,92.2331,91.8885,92.0991,202658.0
2023-09-20 14:00:00,96.21,96.21,95.66,95.91,149408.0,92.0991,92.0991,91.5726,91.8119,149408.0
2023-09-20 14:30:00,95.91,96.18,95.65,95.69,185587.0,91.8119,92.0703,91.563,91.6013,185587.0
2023-09-20 15:00:00,95.68,95.77,95.33,95.4,247854.0,91.5917,91.6779,91.2567,91.3237,247854.0
2023-09-20 15:30:00,95.4,95.45,95.05,95.16,681950.0,91.3237,91.3715,90.9886,91.0939,681950.0
2023-09-21 09:30:00,95.23,95.32,94.76,94.86,466757.0,91.1609,91.2471,90.711,90.8067,466757.0
2023-09-21 10:00:00,94.88,95.0,94.51,94.52,389076.0,90.8259,90.9408,90.4717,90.4813,389076.0
2023-09-21 10:30:00,94.52,94.62,94.14,94.24,277014.0,90.4813,90.577,90.1175,90.2132,277014.0
2023-09-21 11:00:00,94.24,94.5,94.23,94.26,155675.0,90.2132,90.4621,90.2037,90.2324,155675.0
2023-09-21 11:30:00,94.25,94.34,94.15,94.19,146718.0,90.2228,90.309,90.1271,90.1654,146718.0
2023-09-21 12:00:00,94.19,94.19,93.89,93.95,157730.0,90.1654,90.1654,89.8782,89.9356,157730.0
2023-09-21 12:30:00,93.95,94.15,93.8,93.8,174704.0,89.9356,90.1271,89.792,89.792,174704.0
2023-09-21 13:00:00,93.8,94.05,93.77,93.99,114386.0,89.792,90.0313,89.7633,89.9739,114386.0
2023-09-21 13:30:00,94.0,94.06,93.95,93.99,130184.0,89.9835,90.0409,89.9356,89.9739,130184.0
2023-09-21 14:00:00,94.0,94.01,93.73,93.77,155929.0,89.9835,89.9931,89.725,89.7633,155929.0
2023-09-21 14:30:00,93.77,93.88,93.71,93.86,175647.0,89.7633,89.8686,89.7059,89.8495,175647.0
2023-09-21 15:00:00,93.85,93.93,93.54,93.55,300600.0,89.8399,89.9165,89.5431,89.5527,300600.0
2023-09-21 15:30:00,93.54,93.55,93.03,93.09,989303.0,89.5431,89.5527,89.0549,89.1124,989303.0
2023-09-22 09:30:00,93.43,93.98,93.37,93.78,352357.0,89.4378,89.9643,89.3804,89.7729,352357.0
2023-09-22 10:00:00,93.77,94.08,93.64,94.04,159677.0,89.7633,90.0601,89.6389,90.0218,159677.0
2023-09-22 10:30:00,94.04,94.34,94.04,94.18,268156.0,90.0218,90.309,90.0218,90.1558,268156.0
2023-09-22 11:00:00,94.2,94.23,93.98,94.13,139113.0,90.1749,90.2037,89.9643,90.1079,139113.0
2023-09-22 11:30:00,94.12,94.3,94.09,94.19,113797.0,90.0984,90.2707,90.0696,90.1654,113797.0
2023-09-22 12:00:00,94.18,94.3,94.04,94.25,133108.0,90.1558,90.2707,90.0218,90.2228,133108.0
2023-09-22 12:30:00,94.26,94.27,94.11,94.21,128194.0,90.2324,90.2419,90.0888,90.1845,128194.0
2023-09-22 13:00:00,94.21,94.23,93.87,93.98,141631.0,90.1845,90.2037,89.859,89.9643,141631.0
2023-09-22 13:30:00,93.97,94.06,93.85,93.97,181585.0,89.9548,90.0409,89.8399,89.9548,181585.0
2023-09-22 14:00:00,93.97,93.99,93.66,93.78,146899.0,89.9548,89.9739,89.658,89.7729,146899.0
2023-09-22 14:30:00,93.77,93.83,93.57,93.83,143572.0,89.7633,89.8207,89.5719,89.8207,143572.0
2023-09-22 15:00:00,93.82,94.19,93.82,94.04,217514.0,89.8112,90.1654,89.8112,90.0218,217514.0
2023-09-22 15:30:00,94.05,94.07,93.65,93.66,785433.0,90.0313,90.0505,89.6484,89.658,785433.0
2023-09-25 09:30:00,92.93,93.45,92.63,93.44,283266.0,88.9592,89.457,88.672,89.4474,283266.0
2023-09-25 10:00:00,93.43,93.43,93.06,93.28,170571.0,89.4378,89.4378,89.0836,89.2942,170571.0
2023-09-25 10:30:00,93.26,93.29,92.7,92.7,413802.0,89.2751,89.3038,88.739,88.739,413802.0
2023-09-25 11:00:00,92.7,93.27,92.64,93.01,176854.0,88.739,89.2847,88.6816,89.0358,176854.0
2023-09-25 11:30:00,93.01,93.1,92.84,93.09,109305.0,89.0358,89.1219,88.873,89.1124,109305.0
2023-09-25 12:00:00,93.09,93.44,93.04,93.42,381837.0,89.1124,89.4474,89.0645,89.4283,381837.0
2023-09-25 12:30:00,93.43,93.47,93.0,93.1,126519.0,89.4378,89.4761,89.0262,89.1219,126519.0
2023-09-25 13:00:00,93.08,93.17,92.8,92.84,188999.0,89.1028,89.1889,88.8348,88.873,188999.0
2023-09-25 13:30:00,92.85,92.85,92.64,92.81,151862.0,88.8826,88.8826,88.6816,88.8443,151862.0
2023-09-25 14:00:00,92.81,92.88,92.5,92.51,170687.0,88.8443,88.9113,88.5476,88.5571,170687.0
2023-09-25 14:30:00,92.52,92.67,92.4,92.4,184119.0,88.5667,88.7103,88.4518,88.4518,184119.0
2023-09-25 15:00:00,92.41,92.69,92.25,92.57,214212.0,88.4614,88.7295,88.3083,88.6146,214212.0
2023-09-25 15:30:00,92.56,92.77,92.47,92.74,621191.0,88.605,88.806,88.5189,88.7773,621191.0
2023-09-26 09:30:00,92.14,92.49,91.18,92.37,434471.0,88.203,88.538,87.284,88.4231,434471.0
2023-09-26 10:00:00,92.38,92.43,91.67,91.88,250640.0,88.4327,88.4806,87.753,87.9541,250640.0
2023-09-26 10:30:00,91.86,91.9,91.57,91.84,278566.0,87.9349,87.9732,87.6573,87.9158,278566.0
2023-09-26 11:00:00,91.83,91.9,91.32,91.32,339224.0,87.9062,87.9732,87.418,87.418,339224.0
2023-09-26 11:30:00,91.32,91.59,91.25,91.51,291854.0,87.418,87.6765,87.351,87.5999,291854.0
2023-09-26 12:00:00,91.52,91.92,91.51,91.72,190192.0,87.6095,87.9924,87.5999,87.8009,190192.0
2023-09-26 12:30:00,91.72,92.05,91.69,91.99,153424.0,87.8009,88.1168,87.7722,88.0594,153424.0
2023-09-26 13:00:00,92.0,92.22,91.88,91.89,187662.0,88.0689,88.2795,87.9541,87.9636,187662.0
2023-09-26 13:30:00,91.87,91.91,91.68,91.84,214899.0,87.9445,87.9828,87.7626,87.9158,214899.0
2023-09-26 14:00:00,91.85,91.86,91.49,91.52,223256.0,87.9253,87.9349,87.5807,87.6095,223256.0
2023-09-26 14:30:00,91.52,91.62,91.41,91.52,224510.0,87.6095,87.7052,87.5042,87.6095,224510.0
2023-09-26 15:00:00,91.51,91.64,91.42,91.58,389610.0,87.5999,87.7243,87.5137,87.6669,389610.0
2023-09-26 15:30:00,91.6,92.04,91.59,91.99,842151.0,87.686,88.1072,87.6765,88.0594,842151.0
2023-09-27 09:30:00,92.46,92.73,91.93,91.98,287819.0,88.5093,88.7677,88.0019,88.0498,287819.0
2023-09-27 10:00:00,91.97,92.03,91.37,91.65,215908.0,88.0402,88.0977,87.4659,87.7339,215908.0
2023-09-27 10:30:00,91.64,91.76,91.11,91.14,205743.0,87.7243,87.8392,87.217,87.2457,205743.0
2023-09-27 11:00:00,91.14,91.36,91.07,91.23,185502.0,87.2457,87.4563,87.1787,87.3318,185502.0
2023-09-27 11:30:00,91.23,91.24,90.8,90.94,228208.0,87.3318,87.3414,86.9202,87.0542,228208.0
2023-09-27 12:00:00,90.94,90.97,90.79,90.92,142432.0,87.0542,87.083,86.9106,87.0351,142432.0
2023-09-27 12:30:00,90.92,91.12,90.81,90.92,174968.0,87.0351,87.2265,86.9298,87.0351,174968.0
2023-09-27 13:00:00,90.92,91.01,90.49,90.53,186665.0,87.0351,87.1212,86.6235,86.6618,186665.0
2023-09-27 13:30:00,90.52,90.66,90.38,90.63,119221.0,86.6522,86.7862,86.5182,86.7575,119221.0
2023-09-27 14:00:00,90.61,90.8,90.52,90.8,164863.0,86.7383,86.9202,86.6522,86.9202,164863.0
2023-09-27 14:30:00,90.79,91.21,90.78,91.06,246539.0,86.9106,87.3127,86.9011,87.1691,246539.0
2023-09-27 15:00:00,91.05,91.43,91.04,91.17,205912.0,87.1595,87.5233,87.15,87.2744,205912.0
2023-09-27 15:30:00,91.16,91.22,90.84,91.16,434091.0,87.2648,87.3223,86.9585,87.2648,434091.0
2023-09-28 09:30:00,91.18,91.26,90.44,90.7,304259.0,87.284,87.3606,86.5756,86.8245,304259.0
2023-09-28 10:00:00,90.69,90.8,90.37,90.37,241943.0,86.8149,86.9202,86.5086,86.5086,241943.0
2023-09-28 10:30:00,90.38,90.95,90.2,90.92,303764.0,86.5182,87.0638,86.3459,87.0351,303764.0
2023-09-28 11:00:00,90.92,90.94,90.7,90.93,172900.0,87.0351,87.0542,86.8245,87.0447,172900.0
2023-09-28 11:30:00,90.93,91.39,90.92,91.31,193108.0,87.0447,87.485,87.0351,87.4084,193108.0
2023-09-28 12:00:00,91.31,91.38,91.1,91.37,118984.0,87.4084,87.4754,87.2074,87.4659,118984.0
2023-09-28 12:30:00,91.38,91.38,91.07,91.09,140470.0,87.4754,87.4754,87.1787,87.1978,140470.0
2023-09-28 13:00:00,91.09,91.2,90.92,91.13,178548.0,87.1978,87.3031,87.0351,87.2361,178548.0
2023-09-28 13:30:00,91.13,91.2,90.86,91.04,112481.0,87.2361,87.3031,86.9777,87.15,112481.0
2023-09-28 14:00:00,91.05,91.26,90.93,91.23,186902.0,87.1595,87.3606,87.0447,87.3318,186902.0
2023-09-28 14:30:00,91.23,91.23,90.77,90.9,161682.0,87.3318,87.3318,86.8915,87.0159,161682.0
2023-09-28 15:00:00,90.91,91.38,90.87,91.3,203138.0,87.0255,87.4754,86.9872,87.3989,203138.0
2023-09-28 15:30:00,91.31,91.37,90.97,91.1,495871.0,87.4084,87.4659,87.083,87.2074,495871.0
2023-09-29 09:30:00,92.61,93.06,92.18,92.55,411944.0,88.6529,89.0836,88.2412,88.5954,411944.0
2023-09-29 10:00:00,92.58,92.6,91.71,91.89,292426.0,88.6242,88.6433,87.7913,87.9636,292426.0
2023-09-29 10:30:00,91.88,91.97,91.66,91.68,299418.0,87.9541,88.0402,87.7435,87.7626,299418.0
2023-09-29 11:00:00,91.68,91.72,91.47,91.48,256155.0,87.7626,87.8009,87.5616,87.5712,256155.0
2023-09-29 11:30:00,91.47,91.58,91.22,91.33,243786.0,87.5616,87.6669,87.3223,87.4276,243786.0
2023-09-29 12:00:00,91.32,91.46,91.16,91.27,261740.0,87.418,87.552,87.2648,87.3701,261740.0
2023-09-29 12:30:00,91.27,91.3,90.97,91.02,285936.0,87.3701,87.3989,87.083,87.1308,285936.0
2023-09-29 13:00:00,91.01,91.1,90.83,91.1,153651.0,87.1212,87.2074,86.9489,87.2074,153651.0
2023-09-29 13:30:00,91.09,91.17,90.97,91.04,141011.0,87.1978,87.2744,87.083,87.15,141011.0
2023-09-29 14:00:00,91.03,91.13,90.92,90.96,216017.0,87.1404,87.2361,87.0351,87.0734,216017.0
2023-09-29 14:30:00,90.95,91.28,90.91,91.25,226234.0,87.0638,87.3797,87.0255,87.351,226234.0
2023-09-29 15:00:00,91.25,91.32,91.0,91.23,312343.0,87.351,87.418,87.1117,87.3318,312343.0
2023-09-29 15:30:00,91.23,91.33,91.12,91.28,1125564.0,87.3318,87.4276,87.2265,87.3797,1125564.0
2023-10-02 09:30:00,91.05,91.54,90.9,90.98,347986.0,87.1595,87.6286,87.0159,87.0925,347986.0
2023-10-02 10:00:00,90.97,91.34,90.9,91.07,283771.0,87.083,87.4371,87.0159,87.1787,283771.0
2023-10-02 10:30:00,91.07,91.42,90.98,91.28,299170.0,87.1787,87.5137,87.0925,87.3797,299170.0
2023-10-02 11:00:00,91.27,91.66,91.2,91.63,230950.0,87.3701,87.7435,87.3031,87.7148,230950.0
2023-10-02 11:30:00,91.64,91.74,90.96,91.0,199580.0,87.7243,87.8201,87.0734,87.1117,199580.0
2023-10-02 12:00:00,91.0,91.07,90.92,90.97,169934.0,87.1117,87.1787,87.0351,87.083,169934.0
2023-10-02 12:30:00,90.96,90.99,90.79,90.87,116772.0,87.0734,87.1021,86.9106,86.9872,116772.0
2023-10-02 13:00:00,90.88,91.22,90.87,91.17,138094.0,86.9968,87.3223,86.9872,87.2744,138094.0
2023-10-02 13:30:00,91.17,91.21,90.92,90.98,125108.0,87.2744,87.3127,87.0351,87.0925,125108.0
2023-10-02 14:00:00,90.98,91.23,90.91,90.93,179085.0,87.0925,87.3318,87.0255,87.0447,179085.0
2023-10-02 14:30:00,90.94,91.18,90.87,91.03,138170.0,87.0542,87.284,86.9872,87.1404,138170.0
2023-10-02 15:00:00,91.03,91.13,90.91,91.05,256497.0,87.1404,87.2361,87.0255,87.1595,256497.0
2023-10-02 15:30:00,91.06,91.25,91.0,91.12,1227859.0,87.1691,87.351,87.1117,87.2265,1227859.0
2023-10-03 09:30:00,90.5,91.07,90.47,90.76,327485.0,86.633,87.1787,86.6043,86.8819,327485.0
2023-10-03 10:00:00,90.76,90.76,89.93,89.95,374522.0,86.8819,86.8819,86.0874,86.1065,374522.0
2023-10-03 10:30:00,89.94,90.12,89.87,90.09,197097.0,86.097,86.2693,86.03,86.2406,197097.0
2023-10-03 11:00:00,90.08,90.25,89.99,90.16,161332.0,86.231,86.3937,86.1448,86.3076,161332.0
2023-10-03 11:30:00,90.15,90.2,89.78,90.05,149299.0,86.298,86.3459,85.9438,86.2023,149299.0
2023-10-03 12:00:00,90.05,90.24,89.96,90.12,129740.0,86.2023,86.3841,86.1161,86.2693,129740.0
2023-10-03 12:30:00,90.12,90.32,90.07,90.19,417086.0,86.2693,86.4607,86.2214,86.3363,417086.0
2023-10-03 13:00:00,90.19,90.33,89.92,89.94,224481.0,86.3363,86.4703,86.0778,86.097,224481.0
2023-10-03 13:30:00,89.95,89.99,89.59,89.61,179188.0,86.1065,86.1448,85.7619,85.7811,179188.0
2023-10-03 14:00:00,89.61,89.81,89.45,89.71,254095.0,85.7811,85.9725,85.6279,85.8768,254095.0
2023-10-03 14:30:00,89.7,89.83,89.52,89.53,255216.0,85.8672,85.9917,85.6949,85.7045,255216.0
2023-10-03 15:00:00,89.52,89.57,89.28,89.31,309121.0,85.6949,85.7428,85.4652,85.4939,309121.0
2023-10-03 15:30:00,89.31,89.55,89.21,89.48,1029626.0,85.4939,85.7236,85.3982,85.6566,1029626.0
2023-10-04 09:30:00,89.89,90.86,89.81,90.65,569653.0,86.0491,86.9777,85.9725,86.7766,569653.0
2023-10-04 10:00:00,90.64,90.78,90.22,90.27,141472.0,86.7671,86.9011,86.365,86.4129,141472.0
2023-10-04 10:30:00,90.28,90.87,90.27,90.52,224918.0,86.4224,86.9872,86.4129,86.6522,224918.0
2023-10-04 11:00:00,90.5,90.99,90.41,90.97,203813.0,86.633,87.1021,86.5469,87.083,203813.0
2023-10-04 11:30:00,90.97,91.12,90.86,91.05,210564.0,87.083,87.2265,86.9777,87.1595,210564.0
2023-10-04 12:00:00,91.06,91.16,90.89,91.04,190304.0,87.1691,87.2648,87.0064,87.15,190304.0
2023-10-04 12:30:00,91.04,91.13,90.83,90.88,139378.0,87.15,87.2361,86.9489,86.9968,139378.0
2023-10-04 13:00:00,90.92,90.96,90.76,90.79,119208.0,87.0351,87.0734,86.8819,86.9106,119208.0
2023-10-04 13:30:00,90.79,90.86,90.72,90.77,113820.0,86.9106,86.9777,86.8436,86.8915,113820.0
2023-10-04 14:00:00,90.77,90.98,90.61,90.98,152582.0,86.8915,87.0925,86.7383,87.0925,152582.0
2023-10-04 14:30:00,90.98,91.11,90.87,91.09,218374.0,87.0925,87.217,86.9872,87.1978,218374.0
2023-10-04 15:00:00,91.09,91.43,91.07,91.25,263168.0,87.1978,87.5233,87.1787,87.351,263168.0
2023-10-04 15:30:00,91.25,91.38,91.1,91.14,1078725.0,87.351,87.4754,87.2074,87.2457,1078725.0
2023-10-05 09:30:00,91.2,91.8,91.14,91.7,275113.0,87.3031,87.8775,87.2457,87.7818,275113.0
2023-10-05 10:00:00,91.7,92.0,91.43,91.9,296764.0,87.7818,88.0689,87.5233,87.9732,296764.0
2023-10-05 10:30:00,91.89,91.98,91.35,91.46,315211.0,87.9636,88.0498,87.4467,87.552,315211.0
2023-10-05 11:00:00,91.45,91.65,91.3,91.61,250708.0,87.5424,87.7339,87.3989,87.6956,250708.0
2023-10-05 11:30:00,91.62,92.15,91.54,91.88,340582.0,87.7052,88.2125,87.6286,87.9541,340582.0
2023-10-05 12:00:00,91.89,92.33,91.79,92.31,371903.0,87.9636,88.3848,87.8679,88.3657,371903.0
2023-10-05 12:30:00,92.31,92.51,92.27,92.37,334675.0,88.3657,88.5571,88.3274,88.4231,334675.0
2023-10-05 13:00:00,92.38,92.59,92.24,92.56,329989.0,88.4327,88.6337,88.2987,88.605,329989.0
2023-10-05 13:30:00,92.57,92.96,92.39,92.96,375183.0,88.6146,88.9879,88.4423,88.9879,375183.0
2023-10-05 14:00:00,92.97,93.05,92.65,92.72,407359.0,88.9975,89.0741,88.6912,88.7582,407359.0
2023-10-05 14:30:00,92.73,92.92,92.68,92.82,192356.0,88.7677,88.9496,88.7199,88.8539,192356.0
2023-10-05 15:00:00,92.84,92.84,92.37,92.45,281461.0,88.873,88.873,88.4231,88.4997,281461.0
2023-10-05 15:30:00,92.44,92.51,92.33,92.37,775848.0,88.4901,88.5571,88.3848,88.4231,775848.0
2023-10-06 09:30:00,92.0,92.61,91.75,92.56,417903.0,88.0689,88.6529,87.8296,88.605,417903.0
2023-10-06 10:00:00,92.55,92.58,91.67,91.88,349834.0,88.5954,88.6242,87.753,87.9541,349834.0
2023-10-06 10:30:00,91.87,92.2,91.8,91.87,323291.0,87.9445,88.2604,87.8775,87.9445,323291.0
2023-10-06 11:00:00,91.88,92.66,91.88,92.54,307909.0,87.9541,88.7007,87.9541,88.5859,307909.0
2023-10-06 11:30:00,92.56,93.14,92.56,93.02,468835.0,88.605,89.1602,88.605,89.0454,468835.0
2023-10-06 12:00:00,93.02,93.08,92.77,92.8,317024.0,89.0454,89.1028,88.806,88.8348,317024.0
2023-10-06 12:30:00,92.8,92.83,92.34,92.39,218329.0,88.8348,88.8635,88.3944,88.4423,218329.0
2023-10-06 13:00:00,92.39,92.83,92.36,92.62,219237.0,88.4423,88.8635,88.4136,88.6624,219237.0
2023-10-06 13:30:00,92.62,92.91,92.6,92.79,202897.0,88.6624,88.9401,88.6433,88.8252,202897.0
2023-10-06 14:00:00,92.78,93.12,92.71,93.09,168867.0,88.8156,89.1411,88.7486,89.1124,168867.0
2023-10-06 14:30:00,93.1,93.32,93.04,93.18,275525.0,89.1219,89.3325,89.0645,89.1985,275525.0
2023-10-06 15:00:00,93.19,93.34,93.09,93.29,283443.0,89.2081,89.3517,89.1124,89.3038,283443.0
2023-10-06 15:30:00,93.3,93.3,92.8,92.84,729365.0,89.3134,89.3134,88.8348,88.873,729365.0
2023-10-09 09:30:00,92.45,92.72,92.28,92.34,269389.0,88.4997,88.7582,88.337,88.3944,269389.0
2023-10-09 10:00:00,92.34,92.48,92.05,92.07,237128.0,88.3944,88.5284,88.1168,88.1359,237128.0
2023-10-09 10:30:00,92.07,92.07,91.43,91.58,190037.0,88.1359,88.1359,87.5233,87.6669,190037.0
2023-10-09 11:00:00,91.57,91.89,91.48,91.86,143771.0,87.6573,87.9636,87.5712,87.9349,143771.0
2023-10-09 11:30:00,91.86,92.05,91.75,92.03,118407.0,87.9349,88.1168,87.8296,88.0977,118407.0
2023-10-09 12:00:00,92.03,92.26,91.94,92.15,157559.0,88.0977,88.3178,88.0115,88.2125,157559.0
2023-10-09 12:30:00,92.16,92.18,91.9,92.01,148601.0,88.2221,88.2412,87.9732,88.0785,148601.0
2023-10-09 13:00:00,92.0,92.11,91.94,92.03,104240.0,88.0689,88.1742,88.0115,88.0977,104240.0
2023-10-09 13:30:00,92.04,92.63,92.04,92.63,162331.0,88.1072,88.672,88.1072,88.672,162331.0
2023-10-09 14:00:00,92.63,92.79,92.53,92.67,220138.0,88.672,88.8252,88.5763,88.7103,220138.0
2023-10-09 14:30:00,92.68,92.77,92.59,92.67,111184.0,88.7199,88.806,88.6337,88.7103,111184.0
2023-10-09 15:00:00,92.66,92.7,92.49,92.5,161182.0,88.7007,88.739,88.538,88.5476,161182.0
2023-10-09 15:30:00,92.5,92.71,92.27,92.7,492107.0,88.5476,88.7486,88.3274,88.739,492107.0
2023-10-10 09:30:00,92.96,93.33,92.87,93.17,266537.0,88.9879,89.3421,88.9018,89.1889,266537.0
2023-10-10 10:00:00,93.19,93.92,93.18,93.78,292791.0,89.2081,89.9069,89.1985,89.7729,292791.0
2023-10-10 10:30:00,93.8,93.81,93.52,93.52,188701.0,89.792,89.8016,89.524,89.524,188701.0
2023-10-10 11:00:00,93.52,93.81,93.41,93.77,163929.0,89.524,89.8016,89.4187,89.7633,163929.0
2023-10-10 11:30:00,93.77,93.94,93.75,93.84,174601.0,89.7633,89.926,89.7442,89.8303,174601.0
2023-10-10 12:00:00,93.86,93.97,93.7,93.71,166502.0,89.8495,89.9548,89.6963,89.7059,166502.0
2023-10-10 12:30:00,93.71,93.71,93.45,93.48,168575.0,89.7059,89.7059,89.457,89.4857,168575.0
2023-10-10 13:00:00,93.48,93.53,93.19,93.34,180370.0,89.4857,89.5336,89.2081,89.3517,180370.0
2023-10-10 13:30:00,93.34,93.52,93.24,93.31,161133.0,89.3517,89.524,89.256,89.323,161133.0
2023-10-10 14:00:00,93.31,93.33,93.07,93.15,161784.0,89.323,89.3421,89.0932,89.1698,161784.0
2023-10-10 14:30:00,93.16,93.43,92.96,93.05,209930.0,89.1794,89.4378,88.9879,89.0741,209930.0
2023-10-10 15:00:00,93.06,93.22,93.05,93.09,180227.0,89.0836,89.2368,89.0741,89.1124,180227.0
2023-10-10 15:30:00,93.09,93.28,93.06,93.17,470570.0,89.1124,89.2942,89.0836,89.1889,470570.0
2023-10-11 09:30:00,93.29,93.63,92.56,92.59,233526.0,89.3038,89.6293,88.605,88.6337,233526.0
2023-10-11 10:00:00,92.58,93.04,92.56,92.97,110357.0,88.6242,89.0645,88.605,88.9975,110357.0
2023-10-11 10:30:00,92.97,93.16,92.9,93.02,156459.0,88.9975,89.1794,88.9305,89.0454,156459.0
2023-10-11 11:00:00,93.02,93.16,92.57,92.63,130585.0,89.0454,89.1794,88.6146,88.672,130585.0
2023-10-11 11:30:00,92.63,92.68,92.44,92.64,152962.0,88.672,88.7199,88.4901,88.6816,152962.0
2023-10-11 12:00:00,92.62,92.67,92.36,92.41,103780.0,88.6624,88.7103,88.4136,88.4614,103780.0
2023-10-11 12:30:00,92.4,92.46,92.28,92.29,139976.0,88.4518,88.5093,88.337,88.3465,139976.0
2023-10-11 13:00:00,92.28,92.29,91.97,92.08,196242.0,88.337,88.3465,88.0402,88.1455,196242.0
2023-10-11 13:30:00,92.07,92.07,91.85,91.96,133856.0,88.1359,88.1359,87.9253,88.0306,133856.0
2023-10-11 14:00:00,91.95,92.13,91.84,91.96,188645.0,88.0211,88.1934,87.9158,88.0306,188645.0
2023-10-11 14:30:00,91.95,92.03,91.85,92.0,153612.0,88.0211,88.0977,87.9253,88.0689,153612.0
2023-10-11 15:00:00,92.0,92.05,91.88,92.04,206545.0,88.0689,88.1168,87.9541,88.1072,206545.0
2023-10-11 15:30:00,92.03,92.06,91.85,91.95,765425.0,88.0977,88.1264,87.9253,88.0211,765425.0
2023-10-12 09:30:00,91.81,92.25,91.46,91.52,283955.0,87.8871,88.3083,87.552,87.6095,283955.0
2023-10-12 10:00:00,91.52,91.88,91.46,91.59,200959.0,87.6095,87.9541,87.552,87.6765,200959.0
2023-10-12 10:30:00,91.58,91.67,91.12,91.18,306385.0,87.6669,87.753,87.2265,87.284,306385.0
2023-10-12 11:00:00,91.18,91.48,90.99,91.44,230298.0,87.284,87.5712,87.1021,87.5329,230298.0
2023-10-12 11:30:00,91.44,91.83,91.36,91.83,157894.0,87.5329,87.9062,87.4563,87.9062,157894.0
2023-10-12 12:00:00,91.83,92.08,91.83,91.91,255639.0,87.9062,88.1455,87.9062,87.9828,255639.0
2023-10-12 12:30:00,91.91,92.0,91.66,91.7,129822.0,87.9828,88.0689,87.7435,87.7818,129822.0
2023-10-12 13:00:00,91.7,91.7,90.91,90.92,222211.0,87.7818,87.7818,87.0255,87.0351,222211.0
2023-10-12 13:30:00,90.92,91.1,90.77,91.01,230119.0,87.0351,87.2074,86.8915,87.1212,230119.0
2023-10-12 14:00:00,91.03,91.19,90.89,91.12,226459.0,87.1404,87.2936,87.0064,87.2265,226459.0
2023-10-12 14:30:00,91.12,91.23,90.99,91.11,201457.0,87.2265,87.3318,87.1021,87.217,201457.0
2023-10-12 15:00:00,91.11,91.37,91.08,91.23,250177.0,87.217,87.4659,87.1883,87.3318,250177.0
2023-10-12 15:30:00,91.22,91.5,91.2,91.42,893960.0,87.3223,87.5903,87.3031,87.5137,893960.0
2023-10-13 09:30:00,91.28,92.06,91.05,91.91,219618.0,87.3797,88.1264,87.1595,87.9828,219618.0
2023-10-13 10:00:00,91.87,91.87,91.52,91.64,162125.0,87.9445,87.9445,87.6095,87.7243,162125.0
2023-10-13 10:30:00,91.63,91.77,91.09,91.27,198465.0,87.7148,87.8488,87.1978,87.3701,198465.0
2023-10-13 11:00:00,91.29,91.79,91.22,91.65,169770.0,87.3893,87.8679,87.3223,87.7339,169770.0
2023-10-13 11:30:00,91.64,91.74,91.35,91.43,239907.0,87.7243,87.8201,87.4467,87.5233,239907.0
2023-10-13 12:00:00,91.43,91.85,91.41,91.84,135245.0,87.5233,87.9253,87.5042,87.9158,135245.0
2023-10-13 12:30:00,91.85,92.0,91.66,91.81,130062.0,87.9253,88.0689,87.7435,87.8871,130062.0
2023-10-13 13:00:00,91.82,91.87,91.4,91.44,156171.0,87.8966,87.9445,87.4946,87.5329,156171.0
2023-10-13 13:30:00,91.42,91.67,91.23,91.59,148321.0,87.5137,87.753,87.3318,87.6765,148321.0
2023-10-13 14:00:00,91.58,91.78,91.44,91.57,135646.0,87.6669,87.8583,87.5329,87.6573,135646.0
2023-10-13 14:30:00,91.57,91.61,91.23,91.39,130359.0,87.6573,87.6956,87.3318,87.485,130359.0
2023-10-13 15:00:00,91.37,91.6,91.26,91.31,163360.0,87.4659,87.686,87.3606,87.4084,163360.0
2023-10-13 15:30:00,91.31,91.55,91.14,91.49,501479.0,87.4084,87.6382,87.2457,87.5807,501479.0
2023-10-16 09:30:00,92.17,92.42,91.85,92.38,301048.0,88.2317,88.471,87.9253,88.4327,301048.0
2023-10-16 10:00:00,92.38,93.05,92.02,93.01,259507.0,88.4327,89.0741,88.0881,89.0358,259507.0
2023-10-16 10:30:00,93.01,93.33,92.97,93.28,243183.0,89.0358,89.3421,88.9975,89.2942,243183.0
2023-10-16 11:00:00,93.29,93.57,93.28,93.52,235305.0,89.3038,89.5719,89.2942,89.524,235305.0
2023-10-16 11:30:00,93.52,93.55,93.12,93.19,171199.0,89.524,89.5527,89.1411,89.2081,171199.0
2023-10-16 12:00:00,93.2,93.32,93.15,93.32,129485.0,89.2177,89.3325,89.1698,89.3325,129485.0
2023-10-16 12:30:00,93.31,93.34,93.18,93.27,91774.0,89.323,89.3517,89.1985,89.2847,91774.0
2023-10-16 13:00:00,93.28,93.52,93.1,93.37,133114.0,89.2942,89.524,89.1219,89.3804,133114.0
2023-10-16 13:30:00,93.37,93.78,93.34,93.75,167064.0,89.3804,89.7729,89.3517,89.7442,167064.0
2023-10-16 14:00:00,93.74,93.74,93.57,93.58,113909.0,89.7346,89.7346,89.5719,89.5814,113909.0
2023-10-16 14:30:00,93.55,93.64,93.44,93.63,107540.0,89.5527,89.6389,89.4474,89.6293,107540.0
2023-10-16 15:00:00,93.62,93.77,93.53,93.77,170867.0,89.6197,89.7633,89.5336,89.7633,170867.0
2023-10-16 15:30:00,93.77,93.86,93.6,93.64,602562.0,89.7633,89.8495,89.6006,89.6389,602562.0
2023-10-17 09:30:00,92.75,93.84,92.63,93.23,570255.0,88.7869,89.8303,88.672,89.2464,570255.0
2023-10-17 10:00:00,93.23,93.96,93.16,93.53,335909.0,89.2464,89.9452,89.1794,89.5336,335909.0
2023-10-17 10:30:00,93.54,93.75,93.36,93.5,197747.0,89.5431,89.7442,89.3708,89.5048,197747.0
2023-10-17 11:00:00,93.51,93.71,93.37,93.52,208825.0,89.5144,89.7059,89.3804,89.524,208825.0
2023-10-17 11:30:00,93.53,93.88,93.52,93.76,259114.0,89.5336,89.8686,89.524,89.7537,259114.0
2023-10-17 12:00:00,93.76,93.91,93.67,93.91,188365.0,89.7537,89.8973,89.6676,89.8973,188365.0
2023-10-17 12:30:00,93.92,93.98,93.68,93.75,200435.0,89.9069,89.9643,89.6772,89.7442,200435.0
2023-10-17 13:00:00,93.75,93.99,93.71,93.91,145115.0,89.7442,89.9739,89.7059,89.8973,145115.0
2023-10-17 13:30:00,93.9,94.05,93.52,93.59,192571.0,89.8878,90.0313,89.524,89.591,192571.0
2023-10-17 14:00:00,93.59,93.95,93.54,93.79,180008.0,89.591,89.9356,89.5431,89.7825,180008.0
2023-10-17 14:30:00,93.78,93.98,93.64,93.65,157667.0,89.7729,89.9643,89.6389,89.6484,157667.0
2023-10-17 15:00:00,93.63,93.91,93.56,93.91,273276.0,89.6293,89.8973,89.5623,89.8973,273276.0
2023-10-17 15:30:00,93.91,94.19,93.83,94.19,755051.0,89.8973,90.1654,89.8207,90.1654,755051.0
2023-10-18 09:30:00,93.89,94.49,93.85,94.2,344231.0,89.8782,90.4525,89.8399,90.1749,344231.0
2023-10-18 10:00:00,94.19,94.46,94.05,94.13,174326.0,90.1654,90.4238,90.0313,90.1079,174326.0
2023-10-18 10:30:00,94.1,94.17,93.72,94.07,266241.0,90.0792,90.1462,89.7154,90.0505,266241.0
2023-10-18 11:00:00,94.07,94.28,93.96,94.21,107718.0,90.0505,90.2515,89.9452,90.1845,107718.0
2023-10-18 11:30:00,94.2,94.34,94.05,94.24,141496.0,90.1749,90.309,90.0313,90.2132,141496.0
2023-10-18 12:00:00,94.24,94.44,94.04,94.12,163419.0,90.2132,90.4047,90.0218,90.0984,163419.0
2023-10-18 12:30:00,94.12,94.16,93.97,94.04,129059.0,90.0984,90.1366,89.9548,90.0218,129059.0
2023-10-18 13:00:00,94.04,94.53,93.93,94.34,129513.0,90.0218,90.4908,89.9165,90.309,129513.0
2023-10-18 13:30:00,94.33,94.4,94.05,94.39,104492.0,90.2994,90.3664,90.0313,90.3568,104492.0
2023-10-18 14:00:00,94.39,94.4,94.05,94.12,146999.0,90.3568,90.3664,90.0313,90.0984,146999.0
2023-10-18 14:30:00,94.12,94.2,93.86,94.01,133875.0,90.0984,90.1749,89.8495,89.9931,133875.0
2023-10-18 15:00:00,94.01,94.05,93.8,93.84,181579.0,89.9931,90.0313,89.792,89.8303,181579.0
2023-10-18 15:30:00,93.86,93.95,93.5,93.75,439874.0,89.8495,89.9356,89.5048,89.7442,439874.0
2023-10-19 09:30:00,94.43,95.33,94.25,94.56,603096.0,90.3951,91.2567,90.2228,90.5196,603096.0
2023-10-19 10:00:00,94.59,94.71,94.24,94.44,249362.0,90.5483,90.6631,90.2132,90.4047,249362.0
2023-10-19 10:30:00,94.45,94.63,94.34,94.48,174259.0,90.4143,90.5866,90.309,90.443,174259.0
2023-10-19 11:00:00,94.48,94.98,94.46,94.94,191407.0,90.443,90.9216,90.4238,90.8833,191407.0
2023-10-19 11:30:00,94.93,95.17,94.89,95.06,234239.0,90.8737,91.1035,90.8355,90.9982,234239.0
2023-10-19 12:00:00,95.08,95.66,94.77,94.87,311879.0,91.0173,91.5726,90.7206,90.8163,311879.0
2023-10-19 12:30:00,94.88,95.39,94.49,95.34,249866.0,90.8259,91.3141,90.4525,91.2662,249866.0
2023-10-19 13:00:00,95.35,95.63,95.09,95.33,185726.0,91.2758,91.5438,91.0269,91.2567,185726.0
2023-10-19 13:30:00,95.34,95.51,94.76,94.84,196366.0,91.2662,91.429,90.711,90.7876,196366.0
2023-10-19 14:00:00,94.83,95.12,94.77,94.85,115636.0,90.778,91.0556,90.7206,90.7972,115636.0
2023-10-19 14:30:00,94.83,94.83,94.4,94.52,191622.0,90.778,90.778,90.3664,90.4813,191622.0
2023-10-19 15:00:00,94.51,94.63,94.34,94.45,177852.0,90.4717,90.5866,90.309,90.4143,177852.0
2023-10-19 15:30:00,94.45,94.61,94.17,94.4,454017.0,90.4143,90.5674,90.1462,90.3664,454017.0
2023-10-20 09:30:00,94.62,94.82,94.22,94.43,582507.0,90.577,90.7684,90.1941,90.3951,582507.0
2023-10-20 10:00:00,94.41,94.82,94.38,94.73,170931.0,90.376,90.7684,90.3472,90.6823,170931.0
2023-10-20 10:30:00,94.71,95.09,94.61,94.86,280064.0,90.6631,91.0269,90.5674,90.8067,280064.0
2023-10-20 11:00:00,94.86,94.98,94.5,94.53,182314.0,90.8067,90.9216,90.4621,90.4908,182314.0
2023-10-20 11:30:00,94.52,94.72,94.32,94.63,154661.0,90.4813,90.6727,90.2898,90.5866,154661.0
2023-10-20 12:00:00,94.65,94.67,94.36,94.58,115380.0,90.6057,90.6249,90.3281,90.5387,115380.0
2023-10-20 12:30:00,94.6,94.7,94.45,94.64,150091.0,90.5578,90.6536,90.4143,90.5961,150091.0
2023-10-20 13:00:00,94.65,94.78,94.39,94.65,98907.0,90.6057,90.7302,90.3568,90.6057,98907.0
2023-10-20 13:30:00,94.67,94.81,94.53,94.8,125570.0,90.6249,90.7589,90.4908,90.7493,125570.0
2023-10-20 14:00:00,94.81,94.86,94.49,94.51,124884.0,90.7589,90.8067,90.4525,90.4717,124884.0
2023-10-20 14:30:00,94.5,94.68,94.4,94.43,82699.0,90.4621,90.6344,90.3664,90.3951,82699.0
2023-10-20 15:00:00,94.43,94.56,94.28,94.46,163423.0,90.3951,90.5196,90.2515,90.4238,163423.0
2023-10-20 15:30:00,94.45,94.49,94.14,94.19,478419.0,90.4143,90.4525,90.1175,90.1654,478419.0
2023-10-23 09:30:00,93.92,94.06,93.29,94.06,416621.0,89.9069,90.0409,89.3038,90.0409,416621.0
2023-10-23 10:00:00,94.06,94.16,93.72,94.01,200017.0,90.0409,90.1366,89.7154,89.9931,200017.0
2023-10-23 10:30:00,94.0,94.25,93.8,94.23,154342.0,89.9835,90.2228,89.792,90.2037,154342.0
2023-10-23 11:00:00,94.22,94.32,94.06,94.2,133434.0,90.1941,90.2898,90.0409,90.1749,133434.0
2023-10-23 11:30:00,94.2,94.52,94.2,94.47,146953.0,90.1749,90.4813,90.1749,90.4334,146953.0
2023-10-23 12:00:00,94.47,94.51,94.2,94.39,140335.0,90.4334,90.4717,90.1749,90.3568,140335.0
2023-10-23 12:30:00,94.4,94.88,94.37,94.88,145761.0,90.3664,90.8259,90.3377,90.8259,145761.0
2023-10-23 13:00:00,94.88,94.89,94.6,94.69,111107.0,90.8259,90.8355,90.5578,90.644,111107.0
2023-10-23 13:30:00,94.66,95.03,94.62,94.84,152917.0,90.6153,90.9695,90.577,90.7876,152917.0
2023-10-23 14:00:00,94.84,94.94,94.57,94.77,139898.0,90.7876,90.8833,90.5291,90.7206,139898.0
2023-10-23 14:30:00,94.77,94.88,94.51,94.63,135035.0,90.7206,90.8259,90.4717,90.5866,135035.0
2023-10-23 15:00:00,94.64,94.65,94.16,94.19,235715.0,90.5961,90.6057,90.1366,90.1654,235715.0
2023-10-23 15:30:00,94.19,94.34,94.02,94.19,634289.0,90.1654,90.309,90.0026,90.1654,634289.0
2023-10-24 09:30:00,94.28,94.78,94.17,94.63,227902.0,90.2515,90.7302,90.1462,90.5866,227902.0
2023-10-24 10:00:00,94.63,94.69,94.19,94.67,108521.0,90.5866,90.644,90.1654,90.6249,108521.0
2023-10-24 10:30:00,94.7,94.98,94.54,94.8,169305.0,90.6536,90.9216,90.5004,90.7493,169305.0
2023-10-24 11:00:00,94.79,94.79,94.52,94.57,128660.0,90.7397,90.7397,90.4813,90.5291,128660.0
2023-10-24 11:30:00,94.56,94.64,94.41,94.64,100231.0,90.5196,90.5961,90.376,90.5961,100231.0
2023-10-24 12:00:00,94.64,94.69,94.12,94.15,113385.0,90.5961,90.644,90.0984,90.1271,113385.0
2023-10-24 12:30:00,94.14,94.26,94.06,94.19,115265.0,90.1175,90.2324,90.0409,90.1654,115265.0
2023-10-24 13:00:00,94.19,94.28,94.14,94.25,90588.0,90.1654,90.2515,90.1175,90.2228,90588.0
2023-10-24 13:30:00,94.25,94.35,94.17,94.2,75353.0,90.2228,90.3185,90.1462,90.1749,75353.0
2023-10-24 14:00:00,94.21,94.42,94.16,94.42,128633.0,90.1845,90.3855,90.1366,90.3855,128633.0
2023-10-24 14:30:00,94.43,94.56,94.4,94.5,126423.0,90.3951,90.5196,90.3664,90.4621,126423.0
2023-10-24 15:00:00,94.49,94.64,94.4,94.56,129067.0,90.4525,90.5961,90.3664,90.5196,129067.0
2023-10-24 15:30:00,94.56,94.83,94.53,94.62,394577.0,90.5196,90.778,90.4908,90.577,394577.0
2023-10-25 09:30:00,94.32,95.04,94.29,94.61,208975.0,90.2898,90.979,90.2611,90.5674,208975.0
2023-10-25 10:00:00,94.61,94.81,94.42,94.75,197111.0,90.5674,90.7589,90.3855,90.7014,197111.0
2023-10-25 10:30:00,94.74,95.08,94.63,94.99,181175.0,90.6919,91.0173,90.5866,90.9312,181175.0
2023-10-25 11:00:00,94.98,95.36,94.95,95.28,203896.0,90.9216,91.2854,90.8929,91.2088,203896.0
2023-10-25 11:30:00,95.27,95.31,95.06,95.09,133154.0,91.1992,91.2375,90.9982,91.0269,133154.0
2023-10-25 12:00:00,95.06,95.11,94.79,94.94,90228.0,90.9982,91.0461,90.7397,90.8833,90228.0
2023-10-25 12:30:00,94.94,95.07,94.74,94.75,114259.0,90.8833,91.0078,90.6919,90.7014,114259.0
2023-10-25 13:00:00,94.74,94.77,94.53,94.57,109110.0,90.6919,90.7206,90.4908,90.5291,109110.0
2023-10-25 13:30:00,94.56,94.6,94.37,94.4,557545.0,90.5196,90.5578,90.3377,90.3664,557545.0
2023-10-25 14:00:00,94.4,94.45,94.16,94.34,142893.0,90.3664,90.4143,90.1366,90.309,142893.0
2023-10-25 14:30:00,94.33,94.46,94.24,94.3,146448.0,90.2994,90.4238,90.2132,90.2707,146448.0
2023-10-25 15:00:00,94.3,94.35,94.15,94.21,175570.0,90.2707,90.3185,90.1271,90.1845,175570.0
2023-10-25 15:30:00,94.22,94.31,93.97,93.99,946477.0,90.1941,90.2802,89.9548,89.9739,946477.0
2023-10-26 09:30:00,93.75,94.48,93.59,93.98,306166.0,89.7442,90.443,89.591,89.9643,306166.0
2023-10-26 10:00:00,93.96,93.96,93.41,93.67,267256.0,89.9452,89.9452,89.4187,89.6676,267256.0
2023-10-26 10:30:00,93.67,93.81,93.29,93.65,300244.0,89.6676,89.8016,89.3038,89.6484,300244.0
2023-10-26 11:00:00,93.66,93.82,93.39,93.71,656950.0,89.658,89.8112,89.3995,89.7059,656950.0
2023-10-26 11:30:00,93.71,93.8,93.51,93.63,138008.0,89.7059,89.792,89.5144,89.6293,138008.0
2023-10-26 12:00:00,93.62,93.65,93.33,93.37,254329.0,89.6197,89.6484,89.3421,89.3804,254329.0
2023-10-26 12:30:00,93.36,93.44,93.02,93.04,227303.0,89.3708,89.4474,89.0454,89.0645,227303.0
2023-10-26 13:00:00,93.02,93.3,92.97,93.28,122507.0,89.0454,89.3134,88.9975,89.2942,122507.0
2023-10-26 13:30:00,93.27,93.37,93.15,93.23,196400.0,89.2847,89.3804,89.1698,89.2464,196400.0
2023-10-26 14:00:00,93.23,93.28,92.9,93.01,172690.0,89.2464,89.2942,88.9305,89.0358,172690.0
2023-10-26 14:30:00,93.0,93.18,92.95,93.1,315254.0,89.0262,89.1985,88.9783,89.1219,315254.0
2023-10-26 15:00:00,93.09,93.16,92.94,92.97,231572.0,89.1124,89.1794,88.9688,88.9975,231572.0
2023-10-26 15:30:00,92.97,93.03,92.6,92.65,715963.0,88.9975,89.0549,88.6433,88.6912,715963.0
2023-10-27 09:30:00,92.7,92.84,92.38,92.71,482101.0,88.739,88.873,88.4327,88.7486,482101.0
2023-10-27 10:00:00,92.72,93.08,92.6,92.97,695818.0,88.7582,89.1028,88.6433,88.9975,695818.0
2023-10-27 10:30:00,92.98,93.67,92.95,93.65,345364.0,89.0071,89.6676,88.9783,89.6484,345364.0
2023-10-27 11:00:00,93.65,93.73,93.33,93.34,288988.0,89.6484,89.725,89.3421,89.3517,288988.0
2023-10-27 11:30:00,93.34,93.35,92.95,93.12,263747.0,89.3517,89.3613,88.9783,89.1411,263747.0
2023-10-27 12:00:00,93.13,93.2,92.98,93.05,224546.0,89.1507,89.2177,89.0071,89.0741,224546.0
2023-10-27 12:30:00,93.06,93.12,92.64,92.72,306091.0,89.0836,89.1411,88.6816,88.7582,306091.0
2023-10-27 13:00:00,92.73,92.81,92.35,92.51,274972.0,88.7677,88.8443,88.404,88.5571,274972.0
2023-10-27 13:30:00,92.51,92.63,92.33,92.4,183201.0,88.5571,88.672,88.3848,88.4518,183201.0
2023-10-27 14:00:00,92.39,92.44,92.08,92.13,289276.0,88.4423,88.4901,88.1455,88.1934,289276.0
2023-10-27 14:30:00,92.14,92.37,91.88,91.95,296518.0,88.203,88.4231,87.9541,88.0211,296518.0
2023-10-27 15:00:00,91.95,92.1,91.88,92.04,373365.0,88.0211,88.1647,87.9541,88.1072,373365.0
2023-10-27 15:30:00,92.04,92.11,91.77,92.02,1093007.0,88.1072,88.1742,87.8488,88.0881,1093007.0
2023-10-30 09:30:00,93.07,93.25,92.8,92.97,555761.0,89.0932,89.2655,88.8348,88.9975,555761.0
2023-10-30 10:00:00,92.98,93.22,92.76,92.89,254900.0,89.0071,89.2368,88.7965,88.9209,254900.0
2023-10-30 10:30:00,92.88,93.26,92.72,92.96,235413.0,88.9113,89.2751,88.7582,88.9879,235413.0
2023-10-30 11:00:00,92.98,93.27,92.95,93.24,389128.0,89.0071,89.2847,88.9783,89.256,389128.0
2023-10-30 11:30:00,93.24,93.71,93.22,93.61,292148.0,89.256,89.7059,89.2368,89.6101,292148.0
2023-10-30 12:00:00,93.61,93.64,93.19,93.2,339181.0,89.6101,89.6389,89.2081,89.2177,339181.0
2023-10-30 12:30:00,93.2,93.44,93.06,93.16,216606.0,89.2177,89.4474,89.0836,89.1794,216606.0
2023-10-30 13:00:00,93.16,93.4,93.02,93.35,235309.0,89.1794,89.4091,89.0454,89.3613,235309.0
2023-10-30 13:30:00,93.36,93.43,93.22,93.43,210608.0,89.3708,89.4378,89.2368,89.4378,210608.0
2023-10-30 14:00:00,93.43,93.5,93.31,93.47,204820.0,89.4378,89.5048,89.323,89.4761,204820.0
2023-10-30 14:30:00,93.48,93.59,93.34,93.39,411393.0,89.4857,89.591,89.3517,89.3995,411393.0
2023-10-30 15:00:00,93.39,93.64,93.35,93.48,339500.0,89.3995,89.6389,89.3613,89.4857,339500.0
2023-10-30 15:30:00,93.48,93.58,93.12,93.13,1169745.0,89.4857,89.5814,89.1411,89.1507,1169745.0
2023-10-31 09:30:00,93.17,93.32,92.42,92.56,369560.0,89.1889,89.3325,88.471,88.605,369560.0
2023-10-31 10:00:00,92.54,93.09,92.33,92.78,312294.0,88.5859,89.1124,88.3848,88.8156,312294.0
2023-10-31 10:30:00,92.78,93.0,92.68,92.9,490833.0,88.8156,89.0262,88.7199,88.9305,490833.0
2023-10-31 11:00:00,92.9,92.91,92.69,92.75,155796.0,88.9305,88.9401,88.7295,88.7869,155796.0
2023-10-31 11:30:00,92.75,92.8,92.51,92.69,153319.0,88.7869,88.8348,88.5571,88.7295,153319.0
2023-10-31 12:00:00,92.69,92.71,92.41,92.6,191489.0,88.7295,88.7486,88.4614,88.6433,191489.0
2023-10-31 12:30:00,92.6,92.87,92.58,92.7,174650.0,88.6433,88.9018,88.6242,88.739,174650.0
2023-10-31 13:00:00,92.7,92.9,92.68,92.84,250672.0,88.739,88.9305,88.7199,88.873,250672.0
2023-10-31 13:30:00,92.84,93.05,92.81,93.04,279434.0,88.873,89.0741,88.8443,89.0645,279434.0
2023-10-31 14:00:00,93.04,93.09,92.76,92.83,224994.0,89.0645,89.1124,88.7965,88.8635,224994.0
2023-10-31 14:30:00,92.83,92.99,92.78,92.93,278135.0,88.8635,89.0166,88.8156,88.9592,278135.0
2023-10-31 15:00:00,92.93,93.01,92.61,92.62,648705.0,88.9592,89.0358,88.6529,88.6624,648705.0
2023-10-31 15:30:00,92.62,92.65,91.99,92.21,2058604.0,88.6624,88.6912,88.0594,88.27,2058604.0
2023-11-01 09:30:00,91.84,91.9,90.61,90.65,818751.0,87.9158,87.9732,86.7383,86.7766,818751.0
2023-11-01 10:00:00,90.69,91.52,90.55,91.34,1230383.0,86.8149,87.6095,86.6809,87.4371,1230383.0
2023-11-01 10:30:00,91.34,91.66,91.26,91.51,1046749.0,87.4371,87.7435,87.3606,87.5999,1046749.0
2023-11-01 11:00:00,91.51,91.73,91.23,91.32,697103.0,87.5999,87.8105,87.3318,87.418,697103.0
2023-11-01 11:30:00,91.33,91.36,90.93,90.94,407610.0,87.4276,87.4563,87.0447,87.0542,407610.0
2023-11-01 12:00:00,90.93,90.93,90.58,90.79,423629.0,87.0447,87.0447,86.7096,86.9106,423629.0
2023-11-01 12:30:00,90.79,90.99,90.78,90.87,282027.0,86.9106,87.1021,86.9011,86.9872,282027.0
2023-11-01 13:00:00,90.87,91.14,90.83,91.0,399669.0,86.9872,87.2457,86.9489,87.1117,399669.0
2023-11-01 13:30:00,90.99,91.1,90.84,91.01,456435.0,87.1021,87.2074,86.9585,87.1212,456435.0
2023-11-01 14:00:00,91.02,91.32,90.96,91.28,415922.0,87.1308,87.418,87.0734,87.3797,415922.0
2023-11-01 14:30:00,91.29,91.43,90.91,91.37,535138.0,87.3893,87.5233,87.0255,87.4659,535138.0
2023-11-01 15:00:00,91.37,91.58,91.3,91.31,456216.0,87.4659,87.6669,87.3989,87.4084,456216.0
2023-11-01 15:30:00,91.32,91.73,91.29,91.3,2287443.0,87.418,87.8105,87.3893,87.3989,2287443.0
2023-11-02 09:30:00,100.98,101.92,99.74,101.36,3136629.0,96.6652,97.5651,95.4782,97.029,3136629.0
2023-11-02 10:00:00,101.37,101.78,100.59,101.19,1592376.0,97.0386,97.4311,96.2919,96.8663,1592376.0
2023-11-02 10:30:00,101.21,101.29,100.48,100.96,883887.0,96.8854,96.962,96.1866,96.6461,883887.0
2023-11-02 11:00:00,100.97,101.05,100.36,100.79,838155.0,96.6557,96.7322,96.0717,96.4834,838155.0
2023-11-02 11:30:00,100.78,101.1,100.61,100.65,458283.0,96.4738,96.7801,96.311,96.3493,458283.0
2023-11-02 12:00:00,100.65,100.98,100.51,100.82,567223.0,96.3493,96.6652,96.2153,96.5121,567223.0
2023-11-02 12:30:00,100.83,101.58,100.81,101.35,845835.0,96.5216,97.2396,96.5025,97.0194,845835.0
2023-11-02 13:00:00,101.36,101.54,101.07,101.22,471333.0,97.029,97.2013,96.7514,96.895,471333.0
2023-11-02 13:30:00,101.23,101.55,101.15,101.3,479156.0,96.9046,97.2109,96.828,96.9716,479156.0
2023-11-02 14:00:00,101.3,101.45,101.07,101.23,529825.0,96.9716,97.1152,96.7514,96.9046,529825.0
2023-11-02 14:30:00,101.22,101.24,100.58,100.78,645281.0,96.895,96.9141,96.2823,96.4738,645281.0
2023-11-02 15:00:00,100.78,100.83,100.44,100.48,834741.0,96.4738,96.5216,96.1483,96.1866,834741.0
2023-11-02 15:30:00,100.48,100.56,99.92,100.01,2703373.0,96.1866,96.2632,95.6505,95.7367,2703373.0
2023-11-03 09:30:00,100.66,102.67,100.5,102.64,2124307.0,96.3589,98.283,96.2057,98.2543,2124307.0
2023-11-03 10:00:00,102.69,103.53,102.46,103.12,1511167.0,98.3022,99.1063,98.082,98.7138,1511167.0
2023-11-03 10:30:00,103.11,103.5,102.47,102.56,1406248.0,98.7042,99.0776,98.0916,98.1777,1406248.0
2023-11-03 11:00:00,102.55,102.94,102.35,102.65,663416.0,98.1682,98.5415,97.9767,98.2639,663416.0
2023-11-03 11:30:00,102.66,103.38,102.62,103.24,938944.0,98.2735,98.9627,98.2352,98.8287,938944.0
2023-11-03 12:00:00,103.25,103.77,103.23,103.43,744315.0,98.8382,99.336,98.8191,99.0105,744315.0
2023-11-03 12:30:00,103.44,103.57,103.18,103.2,259061.0,99.0201,99.1446,98.7712,98.7904,259061.0
2023-11-03 13:00:00,103.19,103.19,102.73,102.92,296020.0,98.7808,98.7808,98.3405,98.5223,296020.0
2023-11-03 13:30:00,102.93,102.95,102.55,102.63,280858.0,98.5319,98.5511,98.1682,98.2447,280858.0
2023-11-03 14:00:00,102.63,103.06,102.59,102.99,354807.0,98.2447,98.6564,98.2064,98.5893,354807.0
2023-11-03 14:30:00,102.98,103.05,102.86,102.99,375673.0,98.5798,98.6468,98.4649,98.5893,375673.0
2023-11-03 15:00:00,103.0,103.19,102.99,103.15,436247.0,98.5989,98.7808,98.5893,98.7425,436247.0
2023-11-03 15:30:00,103.15,103.22,102.64,102.66,1486776.0,98.7425,98.8095,98.2543,98.2735,1486776.0
2023-11-06 09:30:00,103.01,103.01,101.97,102.85,529510.0,98.6085,98.6085,97.6129,98.4553,529510.0
2023-11-06 10:00:00,102.84,102.86,102.34,102.59,215996.0,98.4458,98.4649,97.9671,98.2064,215996.0
2023-11-06 10:30:00,102.59,102.98,102.53,102.98,184970.0,98.2064,98.5798,98.149,98.5798,184970.0
2023-11-06 11:00:00,102.98,103.55,102.97,103.47,325150.0,98.5798,99.1254,98.5702,99.0488,325150.0
2023-11-06 11:30:00,103.46,103.51,103.2,103.49,224413.0,99.0393,99.0871,98.7904,99.068,224413.0
2023-11-06 12:00:00,103.5,103.61,103.43,103.48,194432.0,99.0776,99.1829,99.0105,99.0584,194432.0
2023-11-06 12:30:00,103.48,103.77,103.48,103.76,187307.0,99.0584,99.336,99.0584,99.3264,187307.0
2023-11-06 13:00:00,103.77,103.78,103.53,103.56,231402.0,99.336,99.3456,99.1063,99.135,231402.0
2023-11-06 13:30:00,103.57,103.84,103.5,103.73,207248.0,99.1446,99.403,99.0776,99.2977,207248.0
2023-11-06 14:00:00,103.73,103.81,103.67,103.77,208406.0,99.2977,99.3743,99.2403,99.336,208406.0
2023-11-06 14:30:00,103.77,104.0,103.75,103.81,532949.0,99.336,99.5562,99.3169,99.3743,532949.0
2023-11-06 15:00:00,103.8,103.97,103.64,103.97,268050.0,99.3647,99.5275,99.2116,99.5275,268050.0
2023-11-06 15:30:00,103.98,104.09,103.69,104.07,899496.0,99.537,99.6423,99.2594,99.6232,899496.0
2023-11-07 09:30:00,104.2,104.39,103.66,103.76,362650.0,99.7476,99.9295,99.2307,99.3264,362650.0
2023-11-07 10:00:00,103.76,103.99,103.63,103.94,246708.0,99.3264,99.5466,99.202,99.4988,246708.0
2023-11-07 10:30:00,103.93,104.17,103.79,104.07,317662.0,99.4892,99.7189,99.3552,99.6232,317662.0
2023-11-07 11:00:00,104.06,104.08,103.64,103.79,158819.0,99.6136,99.6328,99.2116,99.3552,158819.0
2023-11-07 11:30:00,103.8,103.95,103.71,103.84,201982.0,99.3647,99.5083,99.2786,99.403,201982.0
2023-11-07 12:00:00,103.83,103.95,103.76,103.89,184660.0,99.3935,99.5083,99.3264,99.4509,184660.0
2023-11-07 12:30:00,103.88,103.88,103.66,103.85,149880.0,99.4413,99.4413,99.2307,99.4126,149880.0
2023-11-07 13:00:00,103.87,103.99,103.85,103.9,114312.0,99.4317,99.5466,99.4126,99.4605,114312.0
2023-11-07 13:30:00,103.89,103.94,103.71,103.81,167665.0,99.4509,99.4988,99.2786,99.3743,167665.0
2023-11-07 14:00:00,103.82,103.87,103.54,103.61,198525.0,99.3839,99.4317,99.1158,99.1829,198525.0
2023-11-07 14:30:00,103.63,103.68,103.45,103.53,162762.0,99.202,99.2499,99.0297,99.1063,162762.0
2023-11-07 15:00:00,103.53,103.7,103.32,103.4,222346.0,99.1063,99.269,98.9052,98.9818,222346.0
2023-11-07 15:30:00,103.39,103.74,103.36,103.69,733607.0,98.9723,99.3073,98.9435,99.2594,733607.0
2023-11-08 09:30:00,103.74,104.59,103.65,104.58,414987.0,99.3073,100.121,99.2211,100.1114,414987.0
2023-11-08 10:00:00,104.58,104.82,104.4,104.47,410690.0,100.1114,100.3412,99.9391,100.0061,410690.0
2023-11-08 10:30:00,104.46,104.49,104.01,104.4,301045.0,99.9965,100.0253,99.5658,99.9391,301045.0
2023-11-08 11:00:00,104.39,104.68,104.3,104.52,246248.0,99.9295,100.2071,99.8434,100.054,246248.0
2023-11-08 11:30:00,104.53,104.69,104.43,104.53,187803.0,100.0635,100.2167,99.9678,100.0635,187803.0
2023-11-08 12:00:00,104.54,104.54,104.22,104.3,174264.0,100.0731,100.0731,99.7668,99.8434,174264.0
2023-11-08 12:30:00,104.3,104.41,104.23,104.37,170085.0,99.8434,99.9487,99.7764,99.9104,170085.0
2023-11-08 13:00:00,104.36,104.45,104.03,104.17,138742.0,99.9008,99.987,99.5849,99.7189,138742.0
2023-11-08 13:30:00,104.17,104.43,104.16,104.3,172626.0,99.7189,99.9678,99.7094,99.8434,172626.0
2023-11-08 14:00:00,104.3,104.43,104.22,104.24,125226.0,99.8434,99.9678,99.7668,99.7859,125226.0
2023-11-08 14:30:00,104.24,104.63,104.24,104.56,230773.0,99.7859,100.1593,99.7859,100.0923,230773.0
2023-11-08 15:00:00,104.56,104.74,104.56,104.61,233253.0,100.0923,100.2646,100.0923,100.1401,233253.0
2023-11-08 15:30:00,104.61,104.7,104.23,104.33,791659.0,100.1401,100.2263,99.7764,99.8721,791659.0
2023-11-09 09:30:00,104.3,104.46,103.27,103.61,580419.0,100.4001,100.5541,99.4086,99.7359,580419.0
2023-11-09 10:00:00,103.64,103.72,103.22,103.23,308987.0,99.7647,99.8418,99.3605,99.3701,308987.0
2023-11-09 10:30:00,103.22,103.36,102.94,103.34,307416.0,99.3605,99.4952,99.0909,99.476,307416.0
2023-11-09 11:00:00,103.33,103.4,102.84,102.95,317265.0,99.4663,99.5337,98.9947,99.1005,317265.0
2023-11-09 11:30:00,102.95,103.12,102.86,103.09,233395.0,99.1005,99.2642,99.0139,99.2353,233395.0
2023-11-09 12:00:00,103.11,103.14,102.89,102.93,217727.0,99.2546,99.2834,99.0428,99.0813,217727.0
2023-11-09 12:30:00,102.93,103.14,102.77,103.1,190329.0,99.0813,99.2834,98.9273,99.2449,190329.0
2023-11-09 13:00:00,103.09,103.16,102.58,102.79,378982.0,99.2353,99.3027,98.7444,98.9465,378982.0
2023-11-09 13:30:00,102.79,102.92,102.57,102.59,201867.0,98.9465,99.0717,98.7348,98.754,201867.0
2023-11-09 14:00:00,102.59,102.64,102.3,102.6,206657.0,98.754,98.8021,98.4749,98.7636,206657.0
2023-11-09 14:30:00,102.6,102.65,102.3,102.49,518166.0,98.7636,98.8118,98.4749,98.6577,518166.0
2023-11-09 15:00:00,102.49,102.56,102.34,102.36,191332.0,98.6577,98.7251,98.5134,98.5326,191332.0
2023-11-09 15:30:00,102.35,102.42,102.03,102.21,991637.0,98.523,98.5904,98.2149,98.3882,991637.0
2023-11-10 09:30:00,102.6,103.13,102.06,102.31,373356.0,98.7636,99.2738,98.2438,98.4845,373356.0
2023-11-10 10:00:00,102.29,102.62,101.98,102.5,269799.0,98.4652,98.7829,98.1668,98.6674,269799.0
2023-11-10 10:30:00,102.5,102.62,102.32,102.36,177649.0,98.6674,98.7829,98.4941,98.5326,177649.0
2023-11-10 11:00:00,102.37,102.66,102.35,102.47,173516.0,98.5422,98.8214,98.523,98.6385,173516.0
2023-11-10 11:30:00,102.47,102.54,102.42,102.52,162539.0,98.6385,98.7059,98.5904,98.6866,162539.0
2023-11-10 12:00:00,102.53,102.78,102.49,102.67,252980.0,98.6963,98.9369,98.6577,98.831,252980.0
2023-11-10 12:30:00,102.67,102.95,102.64,102.79,306818.0,98.831,99.1005,98.8021,98.9465,306818.0
2023-11-10 13:00:00,102.81,103.21,102.76,103.19,388186.0,98.9658,99.3508,98.9177,99.3316,388186.0
2023-11-10 13:30:00,103.19,103.49,103.17,103.4,358374.0,99.3316,99.6204,99.3123,99.5337,358374.0
2023-11-10 14:00:00,103.4,103.68,103.38,103.63,168054.0,99.5337,99.8033,99.5145,99.7551,168054.0
2023-11-10 14:30:00,103.62,103.73,103.51,103.71,198048.0,99.7455,99.8514,99.6396,99.8321,198048.0
2023-11-10 15:00:00,103.72,104.06,103.69,104.04,292667.0,99.8418,100.169,99.8129,100.1498,292667.0
2023-11-10 15:30:00,104.06,104.35,104.03,104.32,827794.0,100.169,100.4482,100.1402,100.4193,827794.0
2023-11-13 09:30:00,103.9,104.22,103.26,103.28,351824.0,100.015,100.3231,99.399,99.4182,351824.0
2023-11-13 10:00:00,103.27,103.53,102.95,103.11,344421.0,99.4086,99.6589,99.1005,99.2546,344421.0
2023-11-13 10:30:00,103.13,103.4,103.05,103.28,320116.0,99.2738,99.5337,99.1968,99.4182,320116.0
2023-11-13 11:00:00,103.29,103.83,103.22,103.82,260106.0,99.4278,99.9476,99.3605,99.938,260106.0
2023-11-13 11:30:00,103.8,103.8,103.45,103.71,203206.0,99.9188,99.9188,99.5819,99.8321,203206.0
2023-11-13 12:00:00,103.73,103.83,103.52,103.72,151350.0,99.8514,99.9476,99.6492,99.8418,151350.0
2023-11-13 12:30:00,103.72,103.93,103.64,103.91,151995.0,99.8418,100.0439,99.7647,100.0247,151995.0
2023-11-13 13:00:00,103.91,103.96,103.74,103.79,161045.0,100.0247,100.0728,99.861,99.9091,161045.0
2023-11-13 13:30:00,103.8,104.17,103.7,103.84,210289.0,99.9188,100.2749,99.8225,99.9573,210289.0
2023-11-13 14:00:00,103.84,104.22,103.79,104.21,140746.0,99.9573,100.3231,99.9091,100.3134,140746.0
2023-11-13 14:30:00,104.22,104.23,103.64,103.66,424744.0,100.3231,100.3327,99.7647,99.784,424744.0
2023-11-13 15:00:00,103.68,103.74,103.28,103.64,417639.0,99.8033,99.861,99.4182,99.7647,417639.0
2023-11-13 15:30:00,103.64,103.67,103.31,103.51,785603.0,99.7647,99.7936,99.4471,99.6396,785603.0
2023-11-14 09:30:00,104.48,105.15,104.36,104.65,609886.0,100.5733,101.2183,100.4578,100.737,609886.0
2023-11-14 10:00:00,104.58,104.86,104.24,104.73,293659.0,100.6696,100.9391,100.3423,100.814,293659.0
2023-11-14 10:30:00,104.74,104.9,104.65,104.88,208775.0,100.8236,100.9776,100.737,100.9584,208775.0
2023-11-14 11:00:00,104.9,105.41,104.86,105.26,289113.0,100.9776,101.4686,100.9391,101.3242,289113.0
2023-11-14 11:30:00,105.26,105.5,105.06,105.1,232545.0,101.3242,101.5552,101.1317,101.1702,232545.0
2023-11-14 12:00:00,105.09,105.37,105.08,105.15,202973.0,101.1605,101.4301,101.1509,101.2183,202973.0
2023-11-14 12:30:00,105.15,105.49,105.08,105.46,149267.0,101.2183,101.5456,101.1509,101.5167,149267.0
2023-11-14 13:00:00,105.47,105.49,105.27,105.4,222922.0,101.5263,101.5456,101.3338,101.4589,222922.0
2023-11-14 13:30:00,105.4,105.45,105.31,105.38,246274.0,101.4589,101.5071,101.3723,101.4397,246274.0
2023-11-14 14:00:00,105.37,105.49,105.3,105.44,263397.0,101.4301,101.5456,101.3627,101.4974,263397.0
2023-11-14 14:30:00,105.45,105.65,105.44,105.56,371306.0,101.5071,101.6996,101.4974,101.613,371306.0
2023-11-14 15:00:00,105.57,105.82,105.56,105.8,481749.0,101.6226,101.8632,101.613,101.844,481749.0
2023-11-14 15:30:00,105.8,105.8,105.43,105.6,986999.0,101.844,101.844,101.4878,101.6515,986999.0
2023-11-15 09:30:00,105.66,106.54,105.66,106.49,392683.0,101.7092,102.5563,101.7092,102.5082,392683.0
2023-11-15 10:00:00,106.48,106.5,106.18,106.23,198470.0,102.4986,102.5178,102.2098,102.2579,198470.0
2023-11-15 10:30:00,106.21,106.49,106.13,106.23,181064.0,102.2387,102.5082,102.1616,102.2579,181064.0
2023-11-15 11:00:00,106.24,106.38,106.09,106.28,183613.0,102.2675,102.4023,102.1231,102.306,183613.0
2023-11-15 11:30:00,106.28,106.29,105.94,105.98,192019.0,102.306,102.3157,101.9787,102.0173,192019.0
2023-11-15 12:00:00,105.99,106.09,105.96,106.09,163681.0,102.0269,102.1231,101.998,102.1231,163681.0
2023-11-15 12:30:00,106.09,106.16,106.02,106.07,118368.0,102.1231,102.1905,102.0558,102.1039,118368.0
2023-11-15 13:00:00,106.07,106.2,106.02,106.2,134116.0,102.1039,102.229,102.0558,102.229,134116.0
2023-11-15 13:30:00,106.2,106.32,106.15,106.2,163938.0,102.229,102.3445,102.1809,102.229,163938.0
2023-11-15 14:00:00,106.2,106.4,106.07,106.13,213469.0,102.229,102.4215,102.1039,102.1616,213469.0
2023-11-15 14:30:00,106.13,106.34,106.1,106.33,162696.0,102.1616,102.3638,102.1328,102.3542,162696.0
2023-11-15 15:00:00,106.33,106.4,106.2,106.25,251290.0,102.3542,102.4215,102.229,102.2772,251290.0
2023-11-15 15:30:00,106.26,106.32,105.89,106.05,808033.0,102.2868,102.3445,101.9306,102.0846,808033.0
2023-11-16 09:30:00,106.23,107.66,106.2,107.4,874261.0,102.2579,103.6344,102.229,103.3842,874261.0
2023-11-16 10:00:00,107.41,107.47,106.98,107.18,419537.0,103.3938,103.4515,102.9799,103.1724,419537.0
2023-11-16 10:30:00,107.17,107.31,106.95,107.08,382189.0,103.1628,103.2975,102.951,103.0761,382189.0
2023-11-16 11:00:00,107.07,107.23,106.89,107.04,289023.0,103.0665,103.2205,102.8932,103.0376,289023.0
2023-11-16 11:30:00,107.05,107.28,106.96,107.13,340791.0,103.0472,103.2686,102.9606,103.1243,340791.0
2023-11-16 12:00:00,107.13,107.23,106.99,107.18,266452.0,103.1243,103.2205,102.9895,103.1724,266452.0
2023-11-16 12:30:00,107.18,107.23,107.03,107.15,199865.0,103.1724,103.2205,103.028,103.1435,199865.0
2023-11-16 13:00:00,107.13,107.2,106.94,107.07,180409.0,103.1243,103.1916,102.9414,103.0665,180409.0
2023-11-16 13:30:00,107.06,107.12,106.96,107.08,192656.0,103.0569,103.1146,102.9606,103.0761,192656.0
2023-11-16 14:00:00,107.08,107.26,107.0,107.22,292619.0,103.0761,103.2494,102.9991,103.2109,292619.0
2023-11-16 14:30:00,107.22,107.34,107.14,107.29,315458.0,103.2109,103.3264,103.1339,103.2783,315458.0
2023-11-16 15:00:00,107.29,107.41,107.26,107.33,349525.0,103.2783,103.3938,103.2494,103.3168,349525.0
2023-11-16 15:30:00,107.33,107.44,107.15,107.2,984459.0,103.3168,103.4227,103.1435,103.1916,984459.0
2023-11-17 09:30:00,107.42,107.5,106.81,106.88,604376.0,103.4034,103.4804,102.8162,102.8836,604376.0
2023-11-17 10:00:00,106.87,106.88,106.27,106.33,305643.0,102.874,102.8836,102.2964,102.3542,305643.0
2023-11-17 10:30:00,106.3,106.56,106.26,106.44,181672.0,102.3253,102.5756,102.2868,102.4601,181672.0
2023-11-17 11:00:00,106.44,106.62,106.23,106.27,245881.0,102.4601,102.6333,102.2579,102.2964,245881.0
2023-11-17 11:30:00,106.28,106.73,106.21,106.64,117095.0,102.306,102.7392,102.2387,102.6526,117095.0
2023-11-17 12:00:00,106.64,106.66,106.31,106.34,131690.0,102.6526,102.6718,102.3349,102.3638,131690.0
2023-11-17 12:30:00,106.33,106.5,106.25,106.41,120968.0,102.3542,102.5178,102.2772,102.4312,120968.0
2023-11-17 13:00:00,106.41,106.51,106.31,106.41,144467.0,102.4312,102.5274,102.3349,102.4312,144467.0
2023-11-17 13:30:00,106.43,106.47,106.29,106.33,157199.0,102.4504,102.4889,102.3157,102.3542,157199.0
2023-11-17 14:00:00,106.32,106.38,106.12,106.13,210761.0,102.3445,102.4023,102.152,102.1616,210761.0
2023-11-17 14:30:00,106.13,106.17,105.89,105.91,254175.0,102.1616,102.2001,101.9306,101.9499,254175.0
2023-11-17 15:00:00,105.9,106.0,105.7,105.91,404462.0,101.9402,102.0365,101.7477,101.9499,404462.0
2023-11-17 15:30:00,105.92,105.92,105.48,105.58,967892.0,101.9595,101.9595,101.5359,101.6322,967892.0
2023-11-20 09:30:00,105.21,105.47,104.53,104.64,697016.0,101.276,101.5263,100.6215,100.7274,697016.0
2023-11-20 10:00:00,104.65,104.69,104.28,104.43,275218.0,100.737,100.7755,100.3808,100.5252,275218.0
2023-11-20 10:30:00,104.43,104.43,104.04,104.08,339715.0,100.5252,100.5252,100.1498,100.1883,339715.0
2023-11-20 11:00:00,104.09,104.26,103.95,104.1,451531.0,100.1979,100.3616,100.0632,100.2075,451531.0
2023-11-20 11:30:00,104.1,104.23,103.94,103.97,228023.0,100.2075,100.3327,100.0535,100.0824,228023.0
2023-11-20 12:00:00,103.97,104.19,103.95,104.01,193634.0,100.0824,100.2942,100.0632,100.1209,193634.0
2023-11-20 12:30:00,104.01,104.08,103.86,103.93,270990.0,100.1209,100.1883,99.9765,100.0439,270990.0
2023-11-20 13:00:00,103.93,104.23,103.9,104.22,255850.0,100.0439,100.3327,100.015,100.3231,255850.0
2023-11-20 13:30:00,104.21,104.38,104.18,104.31,229102.0,100.3134,100.4771,100.2846,100.4097,229102.0
2023-11-20 14:00:00,104.31,104.51,104.25,104.45,151715.0,100.4097,100.6022,100.3519,100.5445,151715.0
2023-11-20 14:30:00,104.45,104.7,104.42,104.67,199308.0,100.5445,100.7851,100.5156,100.7562,199308.0
2023-11-20 15:00:00,104.67,104.81,104.65,104.76,229574.0,100.7562,100.891,100.737,100.8429,229574.0
2023-11-20 15:30:00,104.75,104.75,104.02,104.29,1016161.0,100.8332,100.8332,100.1305,100.3904,1016161.0
2023-11-21 09:30:00,104.45,104.68,103.17,103.51,656054.0,100.5445,100.7659,99.3123,99.6396,656054.0
2023-11-21 10:00:00,103.52,103.98,103.51,103.79,218437.0,99.6492,100.092,99.6396,99.9091,218437.0
2023-11-21 10:30:00,103.8,104.17,103.79,104.09,198468.0,99.9188,100.2749,99.9091,100.1979,198468.0
2023-11-21 11:00:00,104.09,104.1,103.75,103.75,143986.0,100.1979,100.2075,99.8706,99.8706,143986.0
2023-11-21 11:30:00,103.74,103.95,103.63,103.86,249932.0,99.861,100.0632,99.7551,99.9765,249932.0
2023-11-21 12:00:00,103.87,104.11,103.87,104.09,167559.0,99.9861,100.2172,99.9861,100.1979,167559.0
2023-11-21 12:30:00,104.09,104.2,103.95,103.97,231545.0,100.1979,100.3038,100.0632,100.0824,231545.0
2023-11-21 13:00:00,103.96,104.01,103.83,103.84,177443.0,100.0728,100.1209,99.9476,99.9573,177443.0
2023-11-21 13:30:00,103.83,103.92,103.78,103.78,151845.0,99.9476,100.0343,99.8995,99.8995,151845.0
2023-11-21 14:00:00,103.79,103.79,103.62,103.69,231374.0,99.9091,99.9091,99.7455,99.8129,231374.0
2023-11-21 14:30:00,103.7,103.79,103.5,103.61,233918.0,99.8225,99.9091,99.63,99.7359,233918.0
2023-11-21 15:00:00,103.61,103.69,103.37,103.49,273413.0,99.7359,99.8129,99.5048,99.6204,273413.0
2023-11-21 15:30:00,103.49,103.71,103.45,103.65,790880.0,99.6204,99.8321,99.5819,99.7744,790880.0
2023-11-22 09:30:00,104.16,104.68,103.96,104.03,319643.0,100.2653,100.7659,100.0728,100.1402,319643.0
2023-11-22 10:00:00,104.03,104.19,103.85,104.14,229157.0,100.1402,100.2942,99.9669,100.2461,229157.0
2023-11-22 10:30:00,104.14,104.35,103.86,103.92,203671.0,100.2461,100.4482,99.9765,100.0343,203671.0
2023-11-22 11:00:00,103.91,104.03,103.75,103.79,171000.0,100.0247,100.1402,99.8706,99.9091,171000.0
2023-11-22 11:30:00,103.79,103.95,103.74,103.84,140386.0,99.9091,100.0632,99.861,99.9573,140386.0
2023-11-22 12:00:00,103.83,103.99,103.61,103.62,130611.0,99.9476,100.1017,99.7359,99.7455,130611.0
2023-11-22 12:30:00,103.61,103.68,103.52,103.68,86722.0,99.7359,99.8033,99.6492,99.8033,86722.0
2023-11-22 13:00:00,103.68,103.76,103.54,103.7,116010.0,99.8033,99.8803,99.6685,99.8225,116010.0
2023-11-22 13:30:00,103.71,103.73,103.47,103.5,175379.0,99.8321,99.8514,99.6011,99.63,175379.0
2023-11-22 14:00:00,103.51,103.6,103.5,103.57,129226.0,99.6396,99.7262,99.63,99.6974,129226.0
2023-11-22 14:30:00,103.58,103.6,103.28,103.48,154354.0,99.707,99.7262,99.4182,99.6107,154354.0
2023-11-22 15:00:00,103.48,103.6,103.42,103.52,194959.0,99.6107,99.7262,99.553,99.6492,194959.0
2023-11-22 15:30:00,103.53,103.53,103.33,103.41,687727.0,99.6589,99.6589,99.4663,99.5433,687727.0
2023-11-24 09:30:00,103.44,103.6,102.66,102.91,393364.0,99.5722,99.7262,98.8214,99.062,393364.0
2023-11-24 10:00:00,102.9,103.2,102.8,102.82,248710.0,99.0524,99.3412,98.9562,98.9754,248710.0
2023-11-24 10:30:00,102.83,102.9,102.55,102.7,215744.0,98.985,99.0524,98.7155,98.8599,215744.0
2023-11-24 11:00:00,102.67,102.72,102.56,102.68,184591.0,98.831,98.8791,98.7251,98.8406,184591.0
2023-11-24 11:30:00,102.68,102.73,102.46,102.69,224225.0,98.8406,98.8888,98.6289,98.8503,224225.0
2023-11-24 12:00:00,102.69,102.69,102.52,102.63,196597.0,98.8503,98.8503,98.6866,98.7925,196597.0
2023-11-24 12:30:00,102.62,102.87,102.59,102.81,424308.0,98.7829,99.0235,98.754,98.9658,424308.0
2023-11-27 09:30:00,102.23,102.9,102.06,102.9,748733.0,98.4075,99.0524,98.2438,99.0524,748733.0
2023-11-27 10:00:00,102.9,103.09,102.66,102.67,249342.0,99.0524,99.2353,98.8214,98.831,249342.0
2023-11-27 10:30:00,102.68,102.89,102.37,102.6,341850.0,98.8406,99.0428,98.5422,98.7636,341850.0
2023-11-27 11:00:00,102.62,102.95,102.5,102.84,298621.0,98.7829,99.1005,98.6674,98.9947,298621.0
2023-11-27 11:30:00,102.84,102.98,102.77,102.84,136802.0,98.9947,99.1294,98.9273,98.9947,136802.0
2023-11-27 12:00:00,102.84,102.91,102.7,102.78,119998.0,98.9947,99.062,98.8599,98.9369,119998.0
2023-11-27 12:30:00,102.78,102.9,102.67,102.8,165745.0,98.9369,99.0524,98.831,98.9562,165745.0
2023-11-27 13:00:00,102.79,102.9,102.71,102.78,115871.0,98.9465,99.0524,98.8695,98.9369,115871.0
2023-11-27 13:30:00,102.78,102.81,102.5,102.5,189098.0,98.9369,98.9658,98.6674,98.6674,189098.0
2023-11-27 14:00:00,102.5,102.61,102.4,102.52,212868.0,98.6674,98.7733,98.5711,98.6866,212868.0
2023-11-27 14:30:00,102.53,102.57,102.37,102.47,215123.0,98.6963,98.7348,98.5422,98.6385,215123.0
2023-11-27 15:00:00,102.47,102.55,102.42,102.45,170439.0,98.6385,98.7155,98.5904,98.6192,170439.0
2023-11-27 15:30:00,102.45,102.55,102.25,102.35,646607.0,98.6192,98.7155,98.4267,98.523,646607.0
2023-11-28 09:30:00,101.96,102.05,101.39,101.59,344552.0,98.1476,98.2342,97.5989,97.7914,344552.0
2023-11-28 10:00:00,101.61,101.67,101.36,101.45,269322.0,97.8107,97.8684,97.57,97.6566,269322.0
2023-11-28 10:30:00,101.45,101.84,101.35,101.57,298937.0,97.6566,98.0321,97.5604,97.7721,298937.0
2023-11-28 11:00:00,101.56,101.59,101.4,101.44,188375.0,97.7625,97.7914,97.6085,97.647,188375.0
2023-11-28 11:30:00,101.44,101.66,101.43,101.61,229100.0,97.647,97.8588,97.6374,97.8107,229100.0
2023-11-28 12:00:00,101.61,101.65,101.38,101.42,243459.0,97.8107,97.8492,97.5893,97.6278,243459.0
2023-11-28 12:30:00,101.42,101.42,101.17,101.33,287288.0,97.6278,97.6278,97.3871,97.5411,287288.0
2023-11-28 13:00:00,101.32,101.32,101.09,101.29,191905.0,97.5315,97.5315,97.3101,97.5026,191905.0
2023-11-28 13:30:00,101.28,101.45,101.25,101.27,149604.0,97.493,97.6566,97.4641,97.4834,149604.0
2023-11-28 14:00:00,101.28,101.34,101.16,101.18,182823.0,97.493,97.5507,97.3775,97.3967,182823.0
2023-11-28 14:30:00,101.18,101.3,101.08,101.16,233095.0,97.3967,97.5122,97.3005,97.3775,233095.0
2023-11-28 15:00:00,101.16,101.21,100.89,101.0,288804.0,97.3775,97.4256,97.1176,97.2235,288804.0
2023-11-28 15:30:00,101.0,101.2,100.98,101.16,763765.0,97.2235,97.416,97.2042,97.3775,763765.0
2023-11-29 09:30:00,101.51,101.69,100.89,101.23,324206.0,97.7144,97.8877,97.1176,97.4449,324206.0
2023-11-29 10:00:00,101.24,101.25,100.45,100.54,507405.0,97.4545,97.4641,96.694,96.7807,507405.0
2023-11-29 10:30:00,100.54,100.66,100.23,100.3,456824.0,96.7807,96.8962,96.4823,96.5496,456824.0
2023-11-29 11:00:00,100.3,100.33,100.02,100.21,329807.0,96.5496,96.5785,96.2801,96.463,329807.0
2023-11-29 11:30:00,100.2,100.79,100.14,100.68,367704.0,96.4534,97.0213,96.3956,96.9154,367704.0
2023-11-29 12:00:00,100.68,100.83,100.47,100.5,427726.0,96.9154,97.0598,96.7133,96.7422,427726.0
2023-11-29 12:30:00,100.51,100.61,100.23,100.28,192787.0,96.7518,96.848,96.4823,96.5304,192787.0
2023-11-29 13:00:00,100.28,100.31,100.11,100.17,302803.0,96.5304,96.5593,96.3667,96.4245,302803.0
2023-11-29 13:30:00,100.17,100.29,100.05,100.29,226455.0,96.4245,96.54,96.309,96.54,226455.0
2023-11-29 14:00:00,100.29,100.42,100.09,100.14,247776.0,96.54,96.6651,96.3475,96.3956,247776.0
2023-11-29 14:30:00,100.14,100.14,99.84,99.92,363466.0,96.3956,96.3956,96.1068,96.1838,363466.0
2023-11-29 15:00:00,99.92,99.98,99.53,99.59,415935.0,96.1838,96.2416,95.8084,95.8662,415935.0
2023-11-29 15:30:00,99.59,99.87,99.57,99.83,922575.0,95.8662,96.1357,95.8469,96.0972,922575.0
2023-11-30 09:30:00,100.06,100.12,99.03,99.52,439015.0,96.3186,96.3764,95.3271,95.7988,439015.0
2023-11-30 10:00:00,99.54,99.54,99.02,99.06,290330.0,95.8181,95.8181,95.3175,95.356,290330.0
2023-11-30 10:30:00,99.07,99.33,98.81,98.86,419167.0,95.3656,95.6159,95.1153,95.1635,419167.0
2023-11-30 11:00:00,98.86,98.95,98.64,98.75,368049.0,95.1635,95.2501,94.9517,95.0576,368049.0
2023-11-30 11:30:00,98.77,99.15,98.71,99.0,261795.0,95.0768,95.4426,95.0191,95.2982,261795.0
2023-11-30 12:00:00,99.02,99.27,98.82,98.84,240079.0,95.3175,95.5581,95.125,95.1442,240079.0
2023-11-30 12:30:00,98.83,98.91,98.58,98.66,274457.0,95.1346,95.2116,94.8939,94.971,274457.0
2023-11-30 13:00:00,98.66,98.69,98.45,98.65,237655.0,94.971,94.9998,94.7688,94.9613,237655.0
2023-11-30 13:30:00,98.66,98.69,98.42,98.51,189863.0,94.971,94.9998,94.7399,94.8266,189863.0
2023-11-30 14:00:00,98.52,98.7,98.45,98.52,229987.0,94.8362,95.0095,94.7688,94.8362,229987.0
2023-11-30 14:30:00,98.53,98.89,98.47,98.87,286416.0,94.8458,95.1924,94.7881,95.1731,286416.0
2023-11-30 15:00:00,98.87,98.94,98.59,98.61,330749.0,95.1731,95.2405,94.9036,94.9228,330749.0
2023-11-30 15:30:00,98.6,99.38,98.58,99.27,1400409.0,94.9132,95.664,94.8939,95.5581,1400409.0
2023-12-01 09:30:00,98.49,99.05,97.52,97.9,1140515.0,94.8073,95.3464,93.8736,94.2394,1140515.0
2023-12-01 10:00:00,97.92,98.39,97.55,97.69,812777.0,94.2586,94.7111,93.9025,94.0372,812777.0
2023-12-01 10:30:00,97.68,98.17,97.63,97.96,599843.0,94.0276,94.4993,93.9795,94.2971,599843.0
2023-12-01 11:00:00,97.97,98.31,97.81,98.22,506545.0,94.3068,94.634,94.1527,94.5474,506545.0
2023-12-01 11:30:00,98.21,98.87,98.09,98.69,354194.0,94.5378,95.1731,94.4223,94.9998,354194.0
2023-12-01 12:00:00,98.68,98.73,98.37,98.44,389883.0,94.9902,95.0383,94.6918,94.7592,389883.0
2023-12-01 12:30:00,98.43,98.74,98.36,98.71,339598.0,94.7496,95.048,94.6822,95.0191,339598.0
2023-12-01 13:00:00,98.71,98.79,98.6,98.71,403484.0,95.0191,95.0961,94.9132,95.0191,403484.0
2023-12-01 13:30:00,98.72,98.85,98.54,98.69,382419.0,95.0287,95.1539,94.8554,94.9998,382419.0
2023-12-01 14:00:00,98.7,98.85,98.58,98.84,308197.0,95.0095,95.1539,94.8939,95.1442,308197.0
2023-12-01 14:30:00,98.85,99.06,98.78,99.04,479264.0,95.1539,95.356,95.0865,95.3367,479264.0
2023-12-01 15:00:00,99.04,99.21,98.87,99.12,776347.0,95.3367,95.5004,95.1731,95.4138,776347.0
2023-12-01 15:30:00,99.12,99.28,98.77,99.17,1374264.0,95.4138,95.5678,95.0768,95.4619,1374264.0
2023-12-04 09:30:00,98.4,98.88,97.91,97.95,780277.0,94.7207,95.1827,94.249,94.2875,780277.0
2023-12-04 10:00:00,97.96,98.37,97.56,98.01,575930.0,94.2971,94.6918,93.9121,94.3453,575930.0
2023-12-04 10:30:00,98.0,98.12,97.16,97.26,603700.0,94.3356,94.4511,93.527,93.6233,603700.0
2023-12-04 11:00:00,97.27,97.36,96.88,96.91,591203.0,93.6329,93.7196,93.2575,93.2864,591203.0
2023-12-04 11:30:00,96.9,97.4,96.77,97.36,622020.0,93.2768,93.7581,93.1516,93.7196,622020.0
2023-12-04 12:00:00,97.37,97.53,97.18,97.5,321825.0,93.7292,93.8832,93.5463,93.8543,321825.0
2023-12-04 12:30:00,97.49,97.69,97.41,97.58,274293.0,93.8447,94.0372,93.7677,93.9313,274293.0
2023-12-04 13:00:00,97.59,97.89,97.49,97.79,253229.0,93.941,94.2297,93.8447,94.1335,253229.0
2023-12-04 13:30:00,97.8,97.8,97.55,97.69,228559.0,94.1431,94.1431,93.9025,94.0372,228559.0
2023-12-04 14:00:00,97.68,97.74,97.5,97.72,342174.0,94.0276,94.0854,93.8543,94.0661,342174.0
2023-12-04 14:30:00,97.72,97.89,97.66,97.72,587136.0,94.0661,94.2297,94.0083,94.0661,587136.0
2023-12-04 15:00:00,97.72,97.73,97.18,97.36,704083.0,94.0661,94.0757,93.5463,93.7196,704083.0
2023-12-04 15:30:00,97.36,97.86,97.29,97.6,1298462.0,93.7196,94.2009,93.6522,93.9506,1298462.0
2023-12-05 09:30:00,97.38,97.48,96.28,96.3,729218.0,93.7388,93.8351,92.6799,92.6992,729218.0
2023-12-05 10:00:00,96.29,96.93,96.28,96.72,733456.0,92.6896,93.3056,92.6799,93.1035,733456.0
2023-12-05 10:30:00,96.73,96.85,96.52,96.62,456736.0,93.1131,93.2286,92.911,93.0072,456736.0
2023-12-05 11:00:00,96.61,96.94,96.58,96.85,625427.0,92.9976,93.3153,92.9687,93.2286,625427.0
2023-12-05 11:30:00,96.85,96.85,96.44,96.6,383480.0,93.2286,93.2286,92.834,92.988,383480.0
2023-12-05 12:00:00,96.59,96.87,96.56,96.59,381658.0,92.9784,93.2479,92.9495,92.9784,381658.0
2023-12-05 12:30:00,96.58,96.6,96.35,96.44,405570.0,92.9687,92.988,92.7473,92.834,405570.0
2023-12-05 13:00:00,96.44,96.54,95.77,95.92,751189.0,92.834,92.9302,92.189,92.3334,751189.0
2023-12-05 13:30:00,95.93,96.18,95.31,95.4,1469940.0,92.343,92.5837,91.7462,91.8329,1469940.0
2023-12-05 14:00:00,95.4,95.44,95.02,95.14,1403796.0,91.8329,91.8714,91.4671,91.5826,1403796.0
2023-12-05 14:30:00,95.15,95.15,94.84,95.11,1230174.0,91.5922,91.5922,91.2938,91.5537,1230174.0
2023-12-05 15:00:00,95.11,95.83,95.01,95.73,1117805.0,91.5537,92.2468,91.4574,92.1505,1117805.0
2023-12-05 15:30:00,95.73,95.91,95.45,95.55,1582544.0,92.1505,92.3238,91.881,91.9772,1582544.0
2023-12-06 09:30:00,96.0,96.88,95.51,95.81,1342698.0,92.4104,93.2575,91.9387,92.2275,1342698.0
2023-12-06 10:00:00,95.81,96.07,95.47,95.85,478937.0,92.2275,92.4778,91.9002,92.266,478937.0
2023-12-06 10:30:00,95.86,96.24,95.84,96.11,696960.0,92.2757,92.6414,92.2564,92.5163,696960.0
2023-12-06 11:00:00,96.11,96.52,96.05,96.47,724339.0,92.5163,92.911,92.4585,92.8628,724339.0
2023-12-06 11:30:00,96.47,96.65,96.38,96.64,559155.0,92.8628,93.0361,92.7762,93.0265,559155.0
2023-12-06 12:00:00,96.64,96.95,96.61,96.93,927983.0,93.0265,93.3249,92.9976,93.3056,927983.0
2023-12-06 12:30:00,96.93,97.1,96.85,97.06,472408.0,93.3056,93.4693,93.2286,93.4308,472408.0
2023-12-06 13:00:00,97.07,97.17,96.95,97.03,423950.0,93.4404,93.5367,93.3249,93.4019,423950.0
2023-12-06 13:30:00,97.04,97.07,96.96,97.0,286522.0,93.4115,93.4404,93.3345,93.373,286522.0
2023-12-06 14:00:00,97.0,97.07,96.78,96.91,625766.0,93.373,93.4404,93.1613,93.2864,625766.0
2023-12-06 14:30:00,96.91,97.06,96.89,96.98,308562.0,93.2864,93.4308,93.2671,93.3538,308562.0
2023-12-06 15:00:00,96.98,97.08,96.82,96.95,449251.0,93.3538,93.45,93.1998,93.3249,449251.0
2023-12-06 15:30:00,96.95,97.11,96.87,97.06,1054732.0,93.3249,93.4789,93.2479,93.4308,1054732.0
2023-12-07 09:30:00,97.28,97.7,96.69,97.12,607154.0,93.6426,94.0469,93.0746,93.4885,607154.0
2023-12-07 10:00:00,97.1,97.32,96.85,97.2,433521.0,93.4693,93.6811,93.2286,93.5655,433521.0
2023-12-07 10:30:00,97.22,97.22,96.86,96.99,425197.0,93.5848,93.5848,93.2383,93.3634,425197.0
2023-12-07 11:00:00,96.99,97.17,96.7,96.71,421797.0,93.3634,93.5367,93.0842,93.0939,421797.0
2023-12-07 11:30:00,96.71,97.0,96.61,96.69,296880.0,93.0939,93.373,92.9976,93.0746,296880.0
2023-12-07 12:00:00,96.69,96.8,96.49,96.75,313516.0,93.0746,93.1805,92.8821,93.1324,313516.0
2023-12-07 12:30:00,96.75,96.76,96.57,96.65,197470.0,93.1324,93.142,92.9591,93.0361,197470.0
2023-12-07 13:00:00,96.66,96.82,96.61,96.69,207320.0,93.0457,93.1998,92.9976,93.0746,207320.0
2023-12-07 13:30:00,96.69,96.74,96.62,96.69,274430.0,93.0746,93.1227,93.0072,93.0746,274430.0
2023-12-07 14:00:00,96.68,96.83,96.66,96.72,257538.0,93.065,93.2094,93.0457,93.1035,257538.0
2023-12-07 14:30:00,96.71,96.73,96.41,96.52,306066.0,93.0939,93.1131,92.8051,92.911,306066.0
2023-12-07 15:00:00,96.52,96.59,96.29,96.47,415030.0,92.911,92.9784,92.6896,92.8628,415030.0
2023-12-07 15:30:00,96.47,96.6,96.27,96.43,970959.0,92.8628,92.988,92.6703,92.8243,970959.0
2023-12-08 09:30:00,96.08,96.3,95.81,96.19,585420.0,92.4874,92.6992,92.2275,92.5933,585420.0
2023-12-08 10:00:00,96.22,96.64,96.22,96.3,261523.0,92.6222,93.0265,92.6222,92.6992,261523.0
2023-12-08 10:30:00,96.31,96.74,96.06,96.7,291621.0,92.7088,93.1227,92.4682,93.0842,291621.0
2023-12-08 11:00:00,96.72,96.74,96.29,96.63,405217.0,93.1035,93.1227,92.6896,93.0169,405217.0
2023-12-08 11:30:00,96.65,96.74,96.45,96.49,322488.0,93.0361,93.1227,92.8436,92.8821,322488.0
2023-12-08 12:00:00,96.48,96.74,96.38,96.72,273273.0,92.8725,93.1227,92.7762,93.1035,273273.0
2023-12-08 12:30:00,96.73,96.86,96.64,96.68,290835.0,93.1131,93.2383,93.0265,93.065,290835.0
2023-12-08 13:00:00,96.69,96.79,96.58,96.7,304340.0,93.0746,93.1709,92.9687,93.0842,304340.0
2023-12-08 13:30:00,96.7,96.78,96.54,96.61,172709.0,93.0842,93.1613,92.9302,92.9976,172709.0
2023-12-08 14:00:00,96.6,96.72,96.58,96.59,184390.0,92.988,93.1035,92.9687,92.9784,184390.0
2023-12-08 14:30:00,96.6,96.8,96.57,96.65,285009.0,92.988,93.1805,92.9591,93.0361,285009.0
2023-12-08 15:00:00,96.66,96.67,96.52,96.59,288975.0,93.0457,93.0554,92.911,92.9784,288975.0
2023-12-08 15:30:00,96.59,96.67,96.47,96.61,866944.0,92.9784,93.0554,92.8628,92.9976,866944.0
2023-12-11 09:30:00,97.22,98.53,97.21,98.4,851848.0,93.5848,94.8458,93.5752,94.7207,851848.0
2023-12-11 10:00:00,98.39,99.01,98.32,98.9,532293.0,94.7111,95.3079,94.6437,95.202,532293.0
2023-12-11 10:30:00,98.92,98.99,98.59,98.79,367736.0,95.2212,95.2886,94.9036,95.0961,367736.0
2023-12-11 11:00:00,98.79,98.97,98.77,98.95,252723.0,95.0961,95.2694,95.0768,95.2501,252723.0
2023-12-11 11:30:00,98.97,98.98,98.68,98.86,261828.0,95.2694,95.279,94.9902,95.1635,261828.0
2023-12-11 12:00:00,98.85,98.89,98.45,98.46,198609.0,95.1539,95.1924,94.7688,94.7784,198609.0
2023-12-11 12:30:00,98.47,98.48,98.2,98.29,200063.0,94.7881,94.7977,94.5282,94.6148,200063.0
2023-12-11 13:00:00,98.28,98.52,98.17,98.49,256052.0,94.6052,94.8362,94.4993,94.8073,256052.0
2023-12-11 13:30:00,98.5,98.61,98.4,98.61,241703.0,94.8169,94.9228,94.7207,94.9228,241703.0
2023-12-11 14:00:00,98.61,98.65,98.4,98.5,185984.0,94.9228,94.9613,94.7207,94.8169,185984.0
2023-12-11 14:30:00,98.51,98.52,98.31,98.42,251980.0,94.8266,94.8362,94.634,94.7399,251980.0
2023-12-11 15:00:00,98.42,98.43,98.22,98.24,232355.0,94.7399,94.7496,94.5474,94.5667,232355.0
2023-12-11 15:30:00,98.25,98.3,98.0,98.12,588316.0,94.5763,94.6244,94.3356,94.4511,588316.0
2023-12-12 09:30:00,98.44,98.6,97.76,97.97,459235.0,94.7592,94.9132,94.1046,94.3068,459235.0
2023-12-12 10:00:00,97.97,98.2,97.95,98.03,316431.0,94.3068,94.5282,94.2875,94.3645,316431.0
2023-12-12 10:30:00,98.02,98.05,97.48,97.55,350488.0,94.3549,94.3838,93.8351,93.9025,350488.0
2023-12-12 11:00:00,97.55,97.76,97.43,97.74,281383.0,93.9025,94.1046,93.7869,94.0854,281383.0
2023-12-12 11:30:00,97.75,97.92,97.66,97.69,215685.0,94.095,94.2586,94.0083,94.0372,215685.0
2023-12-12 12:00:00,97.69,97.98,97.65,97.93,154006.0,94.0372,94.3164,93.9987,94.2683,154006.0
2023-12-12 12:30:00,97.94,98.0,97.87,97.95,148292.0,94.2779,94.3356,94.2105,94.2875,148292.0
2023-12-12 13:00:00,97.94,98.12,97.92,98.08,151453.0,94.2779,94.4511,94.2586,94.4126,151453.0
2023-12-12 13:30:00,98.09,98.1,97.97,98.03,160647.0,94.4223,94.4319,94.3068,94.3645,160647.0
2023-12-12 14:00:00,98.03,98.09,97.99,98.08,165910.0,94.3645,94.4223,94.326,94.4126,165910.0
2023-12-12 14:30:00,98.08,98.25,98.07,98.2,230517.0,94.4126,94.5763,94.403,94.5282,230517.0
2023-12-12 15:00:00,98.19,98.32,98.18,98.19,245115.0,94.5185,94.6437,94.5089,94.5185,245115.0
2023-12-12 15:30:00,98.19,98.19,97.91,98.13,853034.0,94.5185,94.5185,94.249,94.4608,853034.0
2023-12-13 09:30:00,98.5,98.64,97.13,97.38,479573.0,94.8169,94.9517,93.4982,93.7388,479573.0
2023-12-13 10:00:00,97.37,97.55,97.17,97.43,202634.0,93.7292,93.9025,93.5367,93.7869,202634.0
2023-12-13 10:30:00,97.43,97.49,97.23,97.36,198709.0,93.7869,93.8447,93.5944,93.7196,198709.0
2023-12-13 11:00:00,97.37,97.47,97.26,97.36,201902.0,93.7292,93.8255,93.6233,93.7196,201902.0
2023-12-13 11:30:00,97.36,97.42,97.25,97.31,294812.0,93.7196,93.7773,93.6137,93.6714,294812.0
2023-12-13 12:00:00,97.32,97.49,97.28,97.29,178429.0,93.6811,93.8447,93.6426,93.6522,178429.0
2023-12-13 12:30:00,97.3,97.37,97.07,97.09,199383.0,93.6618,93.7292,93.4404,93.4597,199383.0
2023-12-13 13:00:00,97.09,97.1,96.88,96.97,230836.0,93.4597,93.4693,93.2575,93.3441,230836.0
2023-12-13 13:30:00,96.97,97.09,96.82,96.85,219242.0,93.3441,93.4597,93.1998,93.2286,219242.0
2023-12-13 14:00:00,96.87,97.44,96.87,97.37,578759.0,93.2479,93.7966,93.2479,93.7292,578759.0
2023-12-13 14:30:00,97.37,97.94,97.26,97.87,697003.0,93.7292,94.2779,93.6233,94.2105,697003.0
2023-12-13 15:00:00,97.87,98.07,97.81,97.99,546974.0,94.2105,94.403,94.1527,94.326,546974.0
2023-12-13 15:30:00,97.98,98.11,97.87,98.09,1088822.0,94.3164,94.4415,94.2105,94.4223,1088822.0
2023-12-14 09:30:00,98.6,98.79,97.88,98.19,687115.0,94.9132,95.0961,94.2201,94.5185,687115.0
2023-12-14 10:00:00,98.18,98.3,97.67,97.8,655568.0,94.5089,94.6244,94.018,94.1431,655568.0
2023-12-14 10:30:00,97.79,97.83,97.41,97.61,569274.0,94.1335,94.172,93.7677,93.9602,569274.0
2023-12-14 11:00:00,97.62,97.81,97.46,97.62,739985.0,93.9698,94.1527,93.8158,93.9698,739985.0
2023-12-14 11:30:00,97.61,97.71,97.4,97.55,350164.0,93.9602,94.0565,93.7581,93.9025,350164.0
2023-12-14 12:00:00,97.56,98.0,97.56,97.89,304416.0,93.9121,94.3356,93.9121,94.2297,304416.0
2023-12-14 12:30:00,97.89,97.9,97.58,97.61,227383.0,94.2297,94.2394,93.9313,93.9602,227383.0
2023-12-14 13:00:00,97.6,97.6,97.2,97.3,333753.0,93.9506,93.9506,93.5655,93.6618,333753.0
2023-12-14 13:30:00,97.3,97.49,97.15,97.24,275692.0,93.6618,93.8447,93.5174,93.6041,275692.0
2023-12-14 14:00:00,97.23,97.5,97.17,97.38,356573.0,93.5944,93.8543,93.5367,93.7388,356573.0
2023-12-14 14:30:00,97.38,97.45,97.29,97.44,332741.0,93.7388,93.8062,93.6522,93.7966,332741.0
2023-12-14 15:00:00,97.44,97.75,97.41,97.62,431623.0,93.7966,94.095,93.7677,93.9698,431623.0
2023-12-14 15:30:00,97.62,97.84,97.56,97.84,1141879.0,93.9698,94.1816,93.9121,94.1816,1141879.0
2023-12-15 09:30:00,98.05,98.24,97.11,97.13,2403511.0,94.3838,94.5667,93.4789,93.4982,2403511.0
2023-12-15 10:00:00,97.12,97.35,97.05,97.06,353362.0,93.4885,93.7099,93.4212,93.4308,353362.0
2023-12-15 10:30:00,97.06,97.26,97.01,97.25,325967.0,93.4308,93.6233,93.3827,93.6137,325967.0
2023-12-15 11:00:00,97.26,97.31,97.14,97.31,333635.0,93.6233,93.6714,93.5078,93.6714,333635.0
2023-12-15 11:30:00,97.31,97.55,97.31,97.34,224964.0,93.6714,93.9025,93.6714,93.7003,224964.0
2023-12-15 12:00:00,97.34,97.6,97.33,97.54,171075.0,93.7003,93.9506,93.6907,93.8928,171075.0
2023-12-15 12:30:00,97.55,97.59,97.14,97.2,386931.0,93.9025,93.941,93.5078,93.5655,386931.0
2023-12-15 13:00:00,97.19,97.42,97.19,97.25,350181.0,93.5559,93.7773,93.5559,93.6137,350181.0
2023-12-15 13:30:00,97.25,97.26,96.84,96.95,354943.0,93.6137,93.6233,93.219,93.3249,354943.0
2023-12-15 14:00:00,96.94,96.99,96.78,96.78,250554.0,93.3153,93.3634,93.1613,93.1613,250554.0
2023-12-15 14:30:00,96.79,97.04,96.73,96.81,224353.0,93.1709,93.4115,93.1131,93.1901,224353.0
2023-12-15 15:00:00,96.81,96.85,96.67,96.73,334582.0,93.1901,93.2286,93.0554,93.1131,334582.0
2023-12-15 15:30:00,96.73,96.85,96.56,96.73,801169.0,93.1131,93.2286,92.9495,93.1131,801169.0
2023-12-18 09:30:00,97.23,97.32,96.49,96.6,504194.0,93.5944,93.6811,92.8821,92.988,504194.0
2023-12-18 10:00:00,96.59,96.66,95.92,96.22,519385.0,92.9784,93.0457,92.3334,92.6222,519385.0
2023-12-18 10:30:00,96.23,96.57,96.18,96.36,333808.0,92.6318,92.9591,92.5837,92.757,333808.0
2023-12-18 11:00:00,96.36,96.63,96.32,96.54,233994.0,92.757,93.0169,92.7185,92.9302,233994.0
2023-12-18 11:30:00,96.56,96.66,96.27,96.32,217408.0,92.9495,93.0457,92.6703,92.7185,217408.0
2023-12-18 12:00:00,96.33,96.6,96.3,96.53,158220.0,92.7281,92.988,92.6992,92.9206,158220.0
2023-12-18 12:30:00,96.53,96.75,96.48,96.75,232077.0,92.9206,93.1324,92.8725,93.1324,232077.0
2023-12-18 13:00:00,96.75,96.75,96.55,96.63,153158.0,93.1324,93.1324,92.9399,93.0169,153158.0
2023-12-18 13:30:00,96.63,96.72,96.52,96.63,179411.0,93.0169,93.1035,92.911,93.0169,179411.0
2023-12-18 14:00:00,96.64,96.69,96.51,96.62,258062.0,93.0265,93.0746,92.9013,93.0072,258062.0
2023-12-18 14:30:00,96.62,96.69,96.49,96.56,201110.0,93.0072,93.0746,92.8821,92.9495,201110.0
2023-12-18 15:00:00,96.56,96.64,96.47,96.57,250738.0,92.9495,93.0265,92.8628,92.9591,250738.0
2023-12-18 15:30:00,96.56,96.63,96.48,96.52,550407.0,92.9495,93.0169,92.8725,92.911,550407.0
2023-12-19 09:30:00,96.94,97.73,96.94,97.55,683471.0,93.3153,94.0757,93.3153,93.9025,683471.0
2023-12-19 10:00:00,97.54,97.64,97.4,97.43,288928.0,93.8928,93.9891,93.7581,93.7869,288928.0
2023-12-19 10:30:00,97.43,97.87,97.42,97.84,297155.0,93.7869,94.2105,93.7773,94.1816,297155.0
2023-12-19 11:00:00,97.83,98.05,97.8,97.94,234925.0,94.172,94.3838,94.1431,94.2779,234925.0
2023-12-19 11:30:00,97.94,97.95,97.71,97.72,206949.0,94.2779,94.2875,94.0565,94.0661,206949.0
2023-12-19 12:00:00,97.72,97.82,97.5,97.51,194132.0,94.0661,94.1624,93.8543,93.864,194132.0
2023-12-19 12:30:00,97.51,97.6,97.49,97.54,167884.0,93.864,93.9506,93.8447,93.8928,167884.0
2023-12-19 13:00:00,97.54,97.8,97.48,97.7,202635.0,93.8928,94.1431,93.8351,94.0469,202635.0
2023-12-19 13:30:00,97.7,97.76,97.6,97.68,141502.0,94.0469,94.1046,93.9506,94.0276,141502.0
2023-12-19 14:00:00,97.68,97.78,97.6,97.63,124896.0,94.0276,94.1239,93.9506,93.9795,124896.0
2023-12-19 14:30:00,97.63,97.72,97.59,97.72,179778.0,93.9795,94.0661,93.941,94.0661,179778.0
2023-12-19 15:00:00,97.72,97.79,97.6,97.66,228140.0,94.0661,94.1335,93.9506,94.0083,228140.0
2023-12-19 15:30:00,97.66,97.74,97.53,97.72,607651.0,94.0083,94.0854,93.8832,94.0661,607651.0
2023-12-20 09:30:00,96.36,96.88,96.09,96.42,1020509.0,92.757,93.2575,92.4971,92.8147,1020509.0
2023-12-20 10:00:00,96.42,96.52,95.98,96.02,628020.0,92.8147,92.911,92.3912,92.4297,628020.0
2023-12-20 10:30:00,96.01,96.5,96.01,96.42,461616.0,92.42,92.8917,92.42,92.8147,461616.0
2023-12-20 11:00:00,96.42,96.46,96.18,96.19,339973.0,92.8147,92.8532,92.5837,92.5933,339973.0
2023-12-20 11:30:00,96.2,96.22,96.01,96.17,324990.0,92.6029,92.6222,92.42,92.5741,324990.0
2023-12-20 12:00:00,96.16,96.38,96.11,96.18,339076.0,92.5644,92.7762,92.5163,92.5837,339076.0
2023-12-20 12:30:00,96.19,96.21,96.09,96.11,228614.0,92.5933,92.6126,92.4971,92.5163,228614.0
2023-12-20 13:00:00,96.12,96.13,96.03,96.08,238020.0,92.5259,92.5356,92.4393,92.4874,238020.0
2023-12-20 13:30:00,96.08,96.09,95.82,95.82,332595.0,92.4874,92.4971,92.2371,92.2371,332595.0
2023-12-20 14:00:00,95.82,95.86,95.71,95.84,371853.0,92.2371,92.2757,92.1313,92.2564,371853.0
2023-12-20 14:30:00,95.84,95.88,95.09,95.13,533733.0,92.2564,92.2949,91.5344,91.5729,533733.0
2023-12-20 15:00:00,95.13,95.24,94.78,94.9,588825.0,91.5729,91.6788,91.236,91.3515,588825.0
2023-12-20 15:30:00,94.91,95.2,94.65,94.68,1027271.0,91.3612,91.6403,91.1109,91.1398,1027271.0
2023-12-21 09:30:00,95.09,95.27,94.79,94.89,500423.0,91.5344,91.7077,91.2457,91.3419,500423.0
2023-12-21 10:00:00,94.89,95.19,94.47,94.82,476689.0,91.3419,91.6307,90.9376,91.2745,476689.0
2023-12-21 10:30:00,94.84,95.08,94.65,94.67,472081.0,91.2938,91.5248,91.1109,91.1301,472081.0
2023-12-21 11:00:00,94.66,94.87,94.63,94.76,309680.0,91.1205,91.3227,91.0916,91.2168,309680.0
2023-12-21 11:30:00,94.76,94.81,94.66,94.74,262790.0,91.2168,91.2649,91.1205,91.1975,262790.0
2023-12-21 12:00:00,94.76,94.9,94.69,94.75,246439.0,91.2168,91.3515,91.1494,91.2072,246439.0
2023-12-21 12:30:00,94.76,94.9,94.72,94.78,231785.0,91.2168,91.3515,91.1783,91.236,231785.0
2023-12-21 13:00:00,94.79,94.98,94.72,94.86,259767.0,91.2457,91.4286,91.1783,91.313,259767.0
2023-12-21 13:30:00,94.86,95.13,94.86,95.01,200912.0,91.313,91.5729,91.313,91.4574,200912.0
2023-12-21 14:00:00,95.01,95.19,95.0,95.11,178627.0,91.4574,91.6307,91.4478,91.5537,178627.0
2023-12-21 14:30:00,95.12,95.19,95.02,95.12,147730.0,91.5633,91.6307,91.4671,91.5633,147730.0
2023-12-21 15:00:00,95.13,95.32,95.01,95.28,170990.0,91.5729,91.7558,91.4574,91.7173,170990.0
2023-12-21 15:30:00,95.29,95.44,95.21,95.34,695678.0,91.727,91.8714,91.65,91.7751,695678.0
2023-12-22 09:30:00,94.88,95.68,94.34,95.5,740656.0,91.3323,92.1024,90.8125,91.9291,740656.0
2023-12-22 10:00:00,95.54,95.57,95.21,95.44,330216.0,91.9676,91.9965,91.65,91.8714,330216.0
2023-12-22 10:30:00,95.46,95.6,95.34,95.48,308101.0,91.8906,92.0254,91.7751,91.9099,308101.0
2023-12-22 11:00:00,95.47,95.66,95.35,95.64,332684.0,91.9002,92.0831,91.7847,92.0639,332684.0
2023-12-22 11:30:00,95.64,95.83,95.42,95.43,259220.0,92.0639,92.2468,91.8521,91.8617,259220.0
2023-12-22 12:00:00,95.43,95.55,95.27,95.31,147664.0,91.8617,91.9772,91.7077,91.7462,147664.0
2023-12-22 12:30:00,95.31,95.49,95.22,95.45,133929.0,91.7462,91.9195,91.6596,91.881,133929.0
2023-12-22 13:00:00,95.46,95.6,95.41,95.55,143740.0,91.8906,92.0254,91.8425,91.9772,143740.0
2023-12-22 13:30:00,95.55,95.68,95.51,95.63,122769.0,91.9772,92.1024,91.9387,92.0543,122769.0
2023-12-22 14:00:00,95.63,95.64,95.22,95.31,303451.0,92.0543,92.0639,91.6596,91.7462,303451.0
2023-12-22 14:30:00,95.31,95.6,95.16,95.59,235238.0,91.7462,92.0254,91.6018,92.0157,235238.0
2023-12-22 15:00:00,95.59,95.64,95.41,95.49,195367.0,92.0157,92.0639,91.8425,91.9195,195367.0
2023-12-22 15:30:00,95.49,95.5,95.19,95.28,753186.0,91.9195,91.9291,91.6307,91.7173,753186.0
2023-12-26 09:30:00,95.34,95.44,94.95,95.13,368514.0,91.7751,91.8714,91.3997,91.5729,368514.0
2023-12-26 10:00:00,95.13,95.25,95.05,95.12,184175.0,91.5729,91.6885,91.4959,91.5633,184175.0
2023-12-26 10:30:00,95.12,95.19,95.06,95.09,158422.0,91.5633,91.6307,91.5056,91.5344,158422.0
2023-12-26 11:00:00,95.1,95.29,95.02,95.15,140385.0,91.5441,91.727,91.4671,91.5922,140385.0
2023-12-26 11:30:00,95.16,95.34,95.15,95.24,103681.0,91.6018,91.7751,91.5922,91.6788,103681.0
2023-12-26 12:00:00,95.24,95.25,95.1,95.12,96852.0,91.6788,91.6885,91.5441,91.5633,96852.0
2023-12-26 12:30:00,95.12,95.3,95.08,95.22,83809.0,91.5633,91.7366,91.5248,91.6596,83809.0
2023-12-26 13:00:00,95.21,95.43,95.19,95.38,102541.0,91.65,91.8617,91.6307,91.8136,102541.0
2023-12-26 13:30:00,95.39,95.46,95.28,95.38,103325.0,91.8232,91.8906,91.7173,91.8136,103325.0
2023-12-26 14:00:00,95.38,95.43,95.31,95.43,108958.0,91.8136,91.8617,91.7462,91.8617,108958.0
2023-12-26 14:30:00,95.43,95.47,95.38,95.43,116389.0,91.8617,91.9002,91.8136,91.8617,116389.0
2023-12-26 15:00:00,95.43,95.64,95.38,95.6,130423.0,91.8617,92.0639,91.8136,92.0254,130423.0
2023-12-26 15:30:00,95.61,95.69,95.5,95.67,520334.0,92.035,92.112,91.9291,92.0928,520334.0
2023-12-27 09:30:00,95.69,95.78,95.35,95.45,217370.0,92.112,92.1986,91.7847,91.881,217370.0
2023-12-27 10:00:00,95.45,95.46,95.11,95.18,219800.0,91.881,91.8906,91.5537,91.6211,219800.0
2023-12-27 10:30:00,95.17,95.3,95.08,95.16,232082.0,91.6115,91.7366,91.5248,91.6018,232082.0
2023-12-27 11:00:00,95.15,95.17,94.95,95.0,188245.0,91.5922,91.6115,91.3997,91.4478,188245.0
2023-12-27 11:30:00,95.0,95.08,94.93,94.98,175352.0,91.4478,91.5248,91.3804,91.4286,175352.0
2023-12-27 12:00:00,94.98,95.02,94.92,94.97,115384.0,91.4286,91.4671,91.3708,91.4189,115384.0
2023-12-27 12:30:00,94.97,95.01,94.89,94.94,189490.0,91.4189,91.4574,91.3419,91.3901,189490.0
2023-12-27 13:00:00,94.94,95.21,94.9,95.15,170601.0,91.3901,91.65,91.3515,91.5922,170601.0
2023-12-27 13:30:00,95.16,95.18,95.03,95.04,133228.0,91.6018,91.6211,91.4767,91.4863,133228.0
2023-12-27 14:00:00,95.04,95.08,94.79,95.02,243185.0,91.4863,91.5248,91.2457,91.4671,243185.0
2023-12-27 14:30:00,95.04,95.08,94.9,95.02,149337.0,91.4863,91.5248,91.3515,91.4671,149337.0
2023-12-27 15:00:00,95.02,95.07,94.93,95.02,213237.0,91.4671,91.5152,91.3804,91.4671,213237.0
2023-12-27 15:30:00,95.02,95.31,94.94,95.3,602739.0,91.4671,91.7462,91.3901,91.7366,602739.0
2023-12-28 09:30:00,95.5,95.7,95.11,95.31,280147.0,91.9291,92.1216,91.5537,91.7462,280147.0
2023-12-28 10:00:00,95.31,95.64,95.24,95.57,235238.0,91.7462,92.0639,91.6788,91.9965,235238.0
2023-12-28 10:30:00,95.57,95.68,95.51,95.59,199606.0,91.9965,92.1024,91.9387,92.0157,199606.0
2023-12-28 11:00:00,95.59,95.7,95.44,95.44,157849.0,92.0157,92.1216,91.8714,91.8714,157849.0
2023-12-28 11:30:00,95.45,95.62,95.41,95.43,142579.0,91.881,92.0446,91.8425,91.8617,142579.0
2023-12-28 12:00:00,95.43,95.57,95.4,95.51,105261.0,91.8617,91.9965,91.8329,91.9387,105261.0
2023-12-28 12:30:00,95.51,95.65,95.5,95.55,132533.0,91.9387,92.0735,91.9291,91.9772,132533.0
2023-12-28 13:00:00,95.56,95.57,95.43,95.55,127731.0,91.9869,91.9965,91.8617,91.9772,127731.0
2023-12-28 13:30:00,95.56,95.68,95.52,95.56,137972.0,91.9869,92.1024,91.9484,91.9869,137972.0
2023-12-28 14:00:00,95.56,95.68,95.54,95.67,140506.0,91.9869,92.1024,91.9676,92.0928,140506.0
2023-12-28 14:30:00,95.68,95.84,95.62,95.77,187566.0,92.1024,92.2564,92.0446,92.189,187566.0
2023-12-28 15:00:00,95.77,95.88,95.7,95.83,314196.0,92.189,92.2949,92.1216,92.2468,314196.0
2023-12-28 15:30:00,95.83,95.97,95.78,95.92,713557.0,92.2468,92.3815,92.1986,92.3334,713557.0
2023-12-29 09:30:00,95.92,96.35,95.82,96.21,301903.0,92.3334,92.7473,92.2371,92.6126,301903.0
2023-12-29 10:00:00,96.21,96.33,96.03,96.13,150619.0,92.6126,92.7281,92.4393,92.5356,150619.0
2023-12-29 10:30:00,96.12,96.19,95.8,95.87,218067.0,92.5259,92.5933,92.2179,92.2853,218067.0
2023-12-29 11:00:00,95.87,95.93,95.63,95.63,173925.0,92.2853,92.343,92.0543,92.0543,173925.0
2023-12-29 11:30:00,95.6,95.73,95.56,95.58,109537.0,92.0254,92.1505,91.9869,92.0061,109537.0
2023-12-29 12:00:00,95.58,95.62,95.35,95.43,202644.0,92.0061,92.0446,91.7847,91.8617,202644.0
2023-12-29 12:30:00,95.44,95.75,95.44,95.73,137287.0,91.8714,92.1698,91.8714,92.1505,137287.0
2023-12-29 13:00:00,95.74,95.84,95.67,95.79,176227.0,92.1601,92.2564,92.0928,92.2083,176227.0
2023-12-29 13:30:00,95.79,95.93,95.75,95.86,176584.0,92.2083,92.343,92.1698,92.2757,176584.0
2023-12-29 14:00:00,95.87,96.01,95.78,95.81,202378.0,92.2853,92.42,92.1986,92.2275,202378.0
2023-12-29 14:30:00,95.81,95.87,95.74,95.84,191334.0,92.2275,92.2853,92.1601,92.2564,191334.0
2023-12-29 15:00:00,95.84,95.89,95.63,95.84,206007.0,92.2564,92.3045,92.0543,92.2564,206007.0
2023-12-29 15:30:00,95.84,96.06,95.73,96.02,817628.0,92.2564,92.4682,92.1505,92.4297,817628.0
2024-01-02 09:30:00,95.49,95.95,95.22,95.52,531036.0,91.9195,92.3623,91.6596,91.9484,531036.0
2024-01-02 10:00:00,95.51,95.52,94.95,94.99,385397.0,91.9387,91.9484,91.3997,91.4382,385397.0
2024-01-02 10:30:00,94.99,95.03,94.64,94.72,323975.0,91.4382,91.4767,91.1013,91.1783,323975.0
2024-01-02 11:00:00,94.72,94.76,94.12,94.2,446605.0,91.1783,91.2168,90.6007,90.6777,446605.0
2024-01-02 11:30:00,94.18,94.41,94.11,94.21,315039.0,90.6585,90.8799,90.5911,90.6873,315039.0
2024-01-02 12:00:00,94.21,94.41,94.13,94.36,327464.0,90.6873,90.8799,90.6103,90.8317,327464.0
2024-01-02 12:30:00,94.37,94.51,94.27,94.38,150833.0,90.8414,90.9761,90.7451,90.851,150833.0
2024-01-02 13:00:00,94.38,94.53,94.22,94.23,208782.0,90.851,90.9954,90.697,90.7066,208782.0
2024-01-02 13:30:00,94.22,94.26,94.01,94.05,250873.0,90.697,90.7355,90.4948,90.5333,250873.0
2024-01-02 14:00:00,94.05,94.07,93.92,93.96,296925.0,90.5333,90.5526,90.4082,90.4467,296925.0
2024-01-02 14:30:00,93.95,94.03,93.78,93.9,355630.0,90.4371,90.5141,90.2734,90.3889,355630.0
2024-01-02 15:00:00,93.9,93.93,93.67,93.74,396782.0,90.3889,90.4178,90.1675,90.2349,396782.0
2024-01-02 15:30:00,93.73,93.86,93.62,93.7,1062946.0,90.2253,90.3504,90.1194,90.1964,1062946.0
2024-01-03 09:30:00,93.99,94.04,93.52,93.89,443713.0,90.4756,90.5237,90.0231,90.3793,443713.0
2024-01-03 10:00:00,93.85,94.24,93.71,93.84,602111.0,90.3408,90.7162,90.206,90.3312,602111.0
2024-01-03 10:30:00,93.84,93.87,93.18,93.32,495141.0,90.3312,90.3601,89.6959,89.8306,495141.0
2024-01-03 11:00:00,93.31,93.65,93.31,93.54,336729.0,89.821,90.1483,89.821,90.0424,336729.0
2024-01-03 11:30:00,93.54,93.75,93.2,93.21,203358.0,90.0424,90.2445,89.7151,89.7247,203358.0
2024-01-03 12:00:00,93.21,93.32,93.06,93.29,242193.0,89.7247,89.8306,89.5803,89.8017,242193.0
2024-01-03 12:30:00,93.29,93.75,93.27,93.72,275996.0,89.8017,90.2445,89.7825,90.2157,275996.0
2024-01-03 13:00:00,93.72,93.92,93.64,93.68,231710.0,90.2157,90.4082,90.1387,90.1772,231710.0
2024-01-03 13:30:00,93.69,93.76,93.52,93.55,204662.0,90.1868,90.2542,90.0231,90.052,204662.0
2024-01-03 14:00:00,93.56,93.8,93.29,93.75,215280.0,90.0617,90.2927,89.8017,90.2445,215280.0
2024-01-03 14:30:00,93.76,93.82,93.56,93.59,258349.0,90.2542,90.3119,90.0617,90.0905,258349.0
2024-01-03 15:00:00,93.58,93.6,93.24,93.31,275695.0,90.0809,90.1002,89.7536,89.821,275695.0
2024-01-03 15:30:00,93.31,93.52,93.22,93.23,716084.0,89.821,90.0231,89.7344,89.744,716084.0
2024-01-04 09:30:00,93.19,94.44,93.0,94.31,564343.0,89.7055,90.9087,89.5226,90.7836,564343.0
2024-01-04 10:00:00,94.31,94.44,94.06,94.19,379637.0,90.7836,90.9087,90.543,90.6681,379637.0
2024-01-04 10:30:00,94.2,94.53,94.11,94.44,308253.0,90.6777,90.9954,90.5911,90.9087,308253.0
2024-01-04 11:00:00,94.45,94.58,94.31,94.44,211718.0,90.9184,91.0435,90.7836,90.9087,211718.0
2024-01-04 11:30:00,94.44,94.46,94.12,94.18,248093.0,90.9087,90.928,90.6007,90.6585,248093.0
2024-01-04 12:00:00,94.18,94.21,93.71,93.78,347905.0,90.6585,90.6873,90.206,90.2734,347905.0
2024-01-04 12:30:00,93.78,93.97,93.61,93.95,261998.0,90.2734,90.4563,90.1098,90.4371,261998.0
2024-01-04 13:00:00,93.94,94.0,93.75,93.8,230205.0,90.4274,90.4852,90.2445,90.2927,230205.0
2024-01-04 13:30:00,93.81,93.89,93.65,93.68,185189.0,90.3023,90.3793,90.1483,90.1772,185189.0
2024-01-04 14:00:00,93.69,93.72,93.46,93.51,181413.0,90.1868,90.2157,89.9654,90.0135,181413.0
2024-01-04 14:30:00,93.5,93.74,93.47,93.71,268517.0,90.0039,90.2349,89.975,90.206,268517.0
2024-01-04 15:00:00,93.73,93.8,93.61,93.76,228369.0,90.2253,90.2927,90.1098,90.2542,228369.0
2024-01-04 15:30:00,93.76,93.9,93.52,93.55,657416.0,90.2542,90.3889,90.0231,90.052,657416.0
2024-01-05 09:30:00,93.34,93.49,92.48,93.02,645058.0,89.8499,89.9943,89.022,89.5418,645058.0
2024-01-05 10:00:00,93.03,93.58,93.03,93.45,438416.0,89.5515,90.0809,89.5515,89.9558,438416.0
2024-01-05 10:30:00,93.45,93.58,93.23,93.29,228306.0,89.9558,90.0809,89.744,89.8017,228306.0
2024-01-05 11:00:00,93.3,93.46,92.98,93.06,188048.0,89.8114,89.9654,89.5033,89.5803,188048.0
2024-01-05 11:30:00,93.06,93.14,92.9,93.07,228830.0,89.5803,89.6574,89.4263,89.59,228830.0
2024-01-05 12:00:00,93.07,93.1,92.85,93.01,301104.0,89.59,89.6189,89.3782,89.5322,301104.0
2024-01-05 12:30:00,93.01,93.09,92.83,92.85,207585.0,89.5322,89.6092,89.3589,89.3782,207585.0
2024-01-05 13:00:00,92.84,93.02,92.75,93.01,212434.0,89.3686,89.5418,89.2819,89.5322,212434.0
2024-01-05 13:30:00,93.03,93.12,92.99,93.05,172803.0,89.5515,89.6381,89.513,89.5707,172803.0
2024-01-05 14:00:00,93.06,93.21,93.03,93.1,211371.0,89.5803,89.7247,89.5515,89.6189,211371.0
2024-01-05 14:30:00,93.1,93.19,92.92,92.96,220764.0,89.6189,89.7055,89.4456,89.4841,220764.0
2024-01-05 15:00:00,92.95,93.11,92.94,93.11,250211.0,89.4745,89.6285,89.4648,89.6285,250211.0
2024-01-05 15:30:00,93.1,93.21,92.96,92.99,702935.0,89.6189,89.7247,89.4841,89.513,702935.0
2024-01-08 09:30:00,93.02,93.39,92.97,93.2,418539.0,89.5418,89.898,89.4937,89.7151,418539.0
2024-01-08 10:00:00,93.18,93.27,92.95,93.03,263770.0,89.6959,89.7825,89.4745,89.5515,263770.0
2024-01-08 10:30:00,93.05,93.18,93.0,93.02,152990.0,89.5707,89.6959,89.5226,89.5418,152990.0
2024-01-08 11:00:00,93.03,93.39,93.03,93.39,228723.0,89.5515,89.898,89.5515,89.898,228723.0
2024-01-08 11:30:00,93.4,93.52,93.33,93.52,221306.0,89.9076,90.0231,89.8403,90.0231,221306.0
2024-01-08 12:00:00,93.52,93.54,93.19,93.23,262969.0,90.0231,90.0424,89.7055,89.744,262969.0
2024-01-08 12:30:00,93.22,93.57,93.17,93.56,215679.0,89.7344,90.0713,89.6862,90.0617,215679.0
2024-01-08 13:00:00,93.56,93.8,93.55,93.61,286065.0,90.0617,90.2927,90.052,90.1098,286065.0
2024-01-08 13:30:00,93.61,93.85,93.6,93.84,291910.0,90.1098,90.3408,90.1002,90.3312,291910.0
2024-01-08 14:00:00,93.84,94.22,93.77,94.21,315565.0,90.3312,90.697,90.2638,90.6873,315565.0
2024-01-08 14:30:00,94.22,94.47,94.21,94.38,343370.0,90.697,90.9376,90.6873,90.851,343370.0
2024-01-08 15:00:00,94.39,94.57,94.35,94.47,444597.0,90.8606,91.0339,90.8221,90.9376,444597.0
2024-01-08 15:30:00,94.47,94.53,94.04,94.2,1094089.0,90.9376,90.9954,90.5237,90.6777,1094089.0
2024-01-09 09:30:00,93.61,93.73,92.98,93.13,558632.0,90.1098,90.2253,89.5033,89.6477,558632.0
2024-01-09 10:00:00,93.13,93.4,93.01,93.26,287888.0,89.6477,89.9076,89.5322,89.7729,287888.0
2024-01-09 10:30:00,93.25,93.39,93.2,93.31,193888.0,89.7632,89.898,89.7151,89.821,193888.0
2024-01-09 11:00:00,93.3,93.32,93.04,93.15,248402.0,89.8114,89.8306,89.5611,89.667,248402.0
2024-01-09 11:30:00,93.15,93.18,92.91,93.09,328558.0,89.667,89.6959,89.436,89.6092,328558.0
2024-01-09 12:00:00,93.09,93.1,92.98,92.98,154064.0,89.6092,89.6189,89.5033,89.5033,154064.0
2024-01-09 12:30:00,92.99,93.15,92.94,93.03,171512.0,89.513,89.667,89.4648,89.5515,171512.0
2024-01-09 13:00:00,93.02,93.16,93.01,93.14,210132.0,89.5418,89.6766,89.5322,89.6574,210132.0
2024-01-09 13:30:00,93.14,93.23,93.01,93.15,253695.0,89.6574,89.744,89.5322,89.667,253695.0
2024-01-09 14:00:00,93.15,93.27,92.99,93.05,210710.0,89.667,89.7825,89.513,89.5707,210710.0
2024-01-09 14:30:00,93.06,93.08,92.98,93.08,255118.0,89.5803,89.5996,89.5033,89.5996,255118.0
2024-01-09 15:00:00,93.07,93.14,92.97,92.98,265455.0,89.59,89.6574,89.4937,89.5033,265455.0
2024-01-09 15:30:00,92.99,93.15,92.86,93.08,838421.0,89.513,89.667,89.3878,89.5996,838421.0
2024-01-10 09:30:00,93.01,93.55,92.88,93.3,501184.0,89.5322,90.052,89.4071,89.8114,501184.0
2024-01-10 10:00:00,93.35,93.41,93.06,93.19,437593.0,89.8595,89.9173,89.5803,89.7055,437593.0
2024-01-10 10:30:00,93.19,93.36,93.18,93.34,200161.0,89.7055,89.8691,89.6959,89.8499,200161.0
2024-01-10 11:00:00,93.35,93.39,93.13,93.32,190789.0,89.8595,89.898,89.6477,89.8306,190789.0
2024-01-10 11:30:00,93.32,93.44,93.17,93.38,430313.0,89.8306,89.9461,89.6862,89.8884,430313.0
2024-01-10 12:00:00,93.38,93.48,93.32,93.42,138091.0,89.8884,89.9846,89.8306,89.9269,138091.0
2024-01-10 12:30:00,93.42,93.45,93.3,93.31,88205.0,89.9269,89.9558,89.8114,89.821,88205.0
2024-01-10 13:00:00,93.33,93.46,93.2,93.22,243221.0,89.8403,89.9654,89.7151,89.7344,243221.0
2024-01-10 13:30:00,93.23,93.28,93.07,93.08,167461.0,89.744,89.7921,89.59,89.5996,167461.0
2024-01-10 14:00:00,93.08,93.23,93.02,93.23,216544.0,89.5996,89.744,89.5418,89.744,216544.0
2024-01-10 14:30:00,93.23,93.69,93.17,93.56,672297.0,89.744,90.1868,89.6862,90.0617,672297.0
2024-01-10 15:00:00,93.55,93.65,93.48,93.56,238243.0,90.052,90.1483,89.9846,90.0617,238243.0
2024-01-10 15:30:00,93.56,93.66,93.21,93.48,428097.0,90.0617,90.1579,89.7247,89.9846,428097.0
2024-01-11 09:30:00,93.44,93.64,92.86,93.04,439074.0,89.9461,90.1387,89.3878,89.5611,439074.0
2024-01-11 10:00:00,93.01,93.05,92.12,92.29,334720.0,89.5322,89.5707,88.6755,88.8391,334720.0
2024-01-11 10:30:00,92.28,92.43,92.07,92.22,293255.0,88.8295,88.9739,88.6274,88.7718,293255.0
2024-01-11 11:00:00,92.23,92.28,91.9,91.97,419666.0,88.7814,88.8295,88.4637,88.5311,419666.0
2024-01-11 11:30:00,91.97,92.27,91.9,91.99,289160.0,88.5311,88.8199,88.4637,88.5504,289160.0
2024-01-11 12:00:00,91.98,92.22,91.96,92.06,140274.0,88.5407,88.7718,88.5215,88.6177,140274.0
2024-01-11 12:30:00,92.07,92.41,92.06,92.39,193921.0,88.6274,88.9547,88.6177,88.9354,193921.0
2024-01-11 13:00:00,92.39,92.64,92.37,92.5,183832.0,88.9354,89.1761,88.9161,89.0413,183832.0
2024-01-11 13:30:00,92.51,92.69,92.45,92.68,133051.0,89.0509,89.2242,88.9932,89.2146,133051.0
2024-01-11 14:00:00,92.68,92.75,92.6,92.71,143317.0,89.2146,89.2819,89.1375,89.2434,143317.0
2024-01-11 14:30:00,92.72,92.8,92.64,92.73,275073.0,89.2531,89.3301,89.1761,89.2627,275073.0
2024-01-11 15:00:00,92.73,92.74,92.5,92.65,256080.0,89.2627,89.2723,89.0413,89.1857,256080.0
2024-01-11 15:30:00,92.63,92.99,92.62,92.94,1052212.0,89.1664,89.513,89.1568,89.4648,1052212.0
2024-01-12 09:30:00,93.24,93.4,92.63,92.65,467387.0,89.7536,89.9076,89.1664,89.1857,467387.0
2024-01-12 10:00:00,92.65,92.66,91.86,92.02,517304.0,89.1857,89.1953,88.4252,88.5792,517304.0
2024-01-12 10:30:00,92.01,92.13,91.86,91.96,256451.0,88.5696,88.6851,88.4252,88.5215,256451.0
2024-01-12 11:00:00,91.95,92.4,91.92,92.29,184606.0,88.5119,88.945,88.483,88.8391,184606.0
2024-01-12 11:30:00,92.28,92.34,92.05,92.13,126907.0,88.8295,88.8873,88.6081,88.6851,126907.0
2024-01-12 12:00:00,92.13,92.19,92.02,92.14,87641.0,88.6851,88.7429,88.5792,88.6947,87641.0
2024-01-12 12:30:00,92.14,92.27,92.11,92.17,95975.0,88.6947,88.8199,88.6659,88.7236,95975.0
2024-01-12 13:00:00,92.17,92.32,92.14,92.3,91772.0,88.7236,88.868,88.6947,88.8488,91772.0
2024-01-12 13:30:00,92.3,92.38,92.27,92.31,111760.0,88.8488,88.9258,88.8199,88.8584,111760.0
2024-01-12 14:00:00,92.31,92.36,91.96,91.98,355745.0,88.8584,88.9065,88.5215,88.5407,355745.0
2024-01-12 14:30:00,91.98,92.01,91.77,91.8,238994.0,88.5407,88.5696,88.3386,88.3675,238994.0
2024-01-12 15:00:00,91.79,91.98,91.77,91.96,190520.0,88.3578,88.5407,88.3386,88.5215,190520.0
2024-01-12 15:30:00,91.96,92.12,91.94,91.98,642106.0,88.5215,88.6755,88.5022,88.5407,642106.0
2024-01-16 09:30:00,92.66,92.72,91.81,92.03,725961.0,89.1953,89.2531,88.3771,88.5889,725961.0
2024-01-16 10:00:00,92.02,92.19,91.73,92.1,371994.0,88.5792,88.7429,88.3001,88.6562,371994.0
2024-01-16 10:30:00,92.1,92.42,91.9,92.21,366862.0,88.6562,88.9643,88.4637,88.7621,366862.0
2024-01-16 11:00:00,92.24,92.59,91.92,92.31,354035.0,88.791,89.1279,88.483,88.8584,354035.0
2024-01-16 11:30:00,92.32,92.45,91.94,92.04,337903.0,88.868,88.9932,88.5022,88.5985,337903.0
2024-01-16 12:00:00,92.04,92.08,91.81,92.05,266601.0,88.5985,88.637,88.3771,88.6081,266601.0
2024-01-16 12:30:00,92.04,92.11,91.96,91.97,142671.0,88.5985,88.6659,88.5215,88.5311,142671.0
2024-01-16 13:00:00,91.96,92.34,91.94,92.23,183837.0,88.5215,88.8873,88.5022,88.7814,183837.0
2024-01-16 13:30:00,92.23,92.27,92.06,92.13,185085.0,88.7814,88.8199,88.6177,88.6851,185085.0
2024-01-16 14:00:00,92.12,92.15,91.89,92.09,216800.0,88.6755,88.7044,88.4541,88.6466,216800.0
2024-01-16 14:30:00,92.09,92.36,92.05,92.31,224171.0,88.6466,88.9065,88.6081,88.8584,224171.0
2024-01-16 15:00:00,92.32,92.47,92.17,92.41,216727.0,88.868,89.0124,88.7236,88.9547,216727.0
2024-01-16 15:30:00,92.41,92.73,92.4,92.7,691023.0,88.9547,89.2627,88.945,89.2338,691023.0
2024-01-17 09:30:00,91.55,91.96,91.4,91.57,666733.0,88.1268,88.5215,87.9824,88.1461,666733.0
2024-01-17 10:00:00,91.55,91.83,91.4,91.52,378933.0,88.1268,88.3963,87.9824,88.0979,378933.0
2024-01-17 10:30:00,91.53,91.71,91.46,91.67,332513.0,88.1076,88.2808,88.0402,88.2423,332513.0
2024-01-17 11:00:00,91.67,91.88,91.51,91.55,304192.0,88.2423,88.4445,88.0883,88.1268,304192.0
2024-01-17 11:30:00,91.56,91.76,91.46,91.67,184676.0,88.1364,88.329,88.0402,88.2423,184676.0
2024-01-17 12:00:00,91.67,91.82,91.61,91.63,214671.0,88.2423,88.3867,88.1846,88.2038,214671.0
2024-01-17 12:30:00,91.63,91.81,91.59,91.77,175017.0,88.2038,88.3771,88.1653,88.3386,175017.0
2024-01-17 13:00:00,91.77,91.96,91.55,91.55,225453.0,88.3386,88.5215,88.1268,88.1268,225453.0
2024-01-17 13:30:00,91.55,91.59,91.41,91.53,261311.0,88.1268,88.1653,87.992,88.1076,261311.0
2024-01-17 14:00:00,91.53,91.66,91.4,91.6,238918.0,88.1076,88.2327,87.9824,88.1749,238918.0
2024-01-17 14:30:00,91.61,91.85,91.61,91.74,239480.0,88.1846,88.4156,88.1846,88.3097,239480.0
2024-01-17 15:00:00,91.75,91.83,91.63,91.66,270436.0,88.3193,88.3963,88.2038,88.2327,270436.0
2024-01-17 15:30:00,91.66,91.88,91.65,91.78,734111.0,88.2327,88.4445,88.2231,88.3482,734111.0
2024-01-18 09:30:00,92.0,92.58,91.82,92.39,527458.0,88.56,89.1183,88.3867,88.9354,527458.0
2024-01-18 10:00:00,92.39,92.91,92.34,92.9,376429.0,88.9354,89.436,88.8873,89.4263,376429.0
2024-01-18 10:30:00,92.91,92.95,92.67,92.75,264915.0,89.436,89.4745,89.2049,89.2819,264915.0
2024-01-18 11:00:00,92.75,92.77,92.55,92.65,234338.0,89.2819,89.3012,89.0894,89.1857,234338.0
2024-01-18 11:30:00,92.66,92.85,92.63,92.78,226578.0,89.1953,89.3782,89.1664,89.3108,226578.0
2024-01-18 12:00:00,92.77,92.77,92.38,92.49,198022.0,89.3012,89.3012,88.9258,89.0317,198022.0
2024-01-18 12:30:00,92.5,92.68,92.4,92.51,176760.0,89.0413,89.2146,88.945,89.0509,176760.0
2024-01-18 13:00:00,92.52,92.53,92.24,92.48,221520.0,89.0605,89.0702,88.791,89.022,221520.0
2024-01-18 13:30:00,92.48,92.79,92.46,92.76,192666.0,89.022,89.3204,89.0028,89.2916,192666.0
2024-01-18 14:00:00,92.76,93.03,92.75,93.01,276365.0,89.2916,89.5515,89.2819,89.5322,276365.0
2024-01-18 14:30:00,93.02,93.15,92.9,93.05,450156.0,89.5418,89.667,89.4263,89.5707,450156.0
2024-01-18 15:00:00,93.05,93.28,92.98,93.25,379915.0,89.5707,89.7921,89.5033,89.7632,379915.0
2024-01-18 15:30:00,93.25,93.43,93.12,93.35,849407.0,89.7632,89.9365,89.6381,89.8595,849407.0
2024-01-19 09:30:00,93.23,93.56,92.64,92.85,761882.0,89.744,90.0617,89.1761,89.3782,761882.0
2024-01-19 10:00:00,92.89,93.14,92.66,93.14,301768.0,89.4167,89.6574,89.1953,89.6574,301768.0
2024-01-19 10:30:00,93.13,93.23,92.9,93.11,242773.0,89.6477,89.744,89.4263,89.6285,242773.0
2024-01-19 11:00:00,93.11,93.27,93.03,93.18,332577.0,89.6285,89.7825,89.5515,89.6959,332577.0
2024-01-19 11:30:00,93.18,93.29,93.03,93.25,191413.0,89.6959,89.8017,89.5515,89.7632,191413.0
2024-01-19 12:00:00,93.25,93.42,93.12,93.41,191290.0,89.7632,89.9269,89.6381,89.9173,191290.0
2024-01-19 12:30:00,93.41,93.56,93.3,93.56,189089.0,89.9173,90.0617,89.8114,90.0617,189089.0
2024-01-19 13:00:00,93.56,93.81,93.53,93.8,346483.0,90.0617,90.3023,90.0328,90.2927,346483.0
2024-01-19 13:30:00,93.81,93.94,93.73,93.92,338029.0,90.3023,90.4274,90.2253,90.4082,338029.0
2024-01-19 14:00:00,93.92,94.17,93.85,94.07,252593.0,90.4082,90.6488,90.3408,90.5526,252593.0
2024-01-19 14:30:00,94.08,94.1,93.93,94.09,249763.0,90.5622,90.5815,90.4178,90.5718,249763.0
2024-01-19 15:00:00,94.09,94.24,93.95,93.96,276885.0,90.5718,90.7162,90.4371,90.4467,276885.0
2024-01-19 15:30:00,93.97,94.02,93.79,93.84,945821.0,90.4563,90.5045,90.2831,90.3312,945821.0
2024-01-22 09:30:00,93.82,93.92,93.24,93.44,547127.0,90.3119,90.4082,89.7536,89.9461,547127.0
2024-01-22 10:00:00,93.45,93.75,93.27,93.48,645428.0,89.9558,90.2445,89.7825,89.9846,645428.0
2024-01-22 10:30:00,93.48,93.51,93.31,93.45,606093.0,89.9846,90.0135,89.821,89.9558,606093.0
2024-01-22 11:00:00,93.45,93.57,93.34,93.48,498635.0,89.9558,90.0713,89.8499,89.9846,498635.0
2024-01-22 11:30:00,93.48,93.55,93.36,93.45,388207.0,89.9846,90.052,89.8691,89.9558,388207.0
2024-01-22 12:00:00,93.45,93.49,93.3,93.4,223616.0,89.9558,89.9943,89.8114,89.9076,223616.0
2024-01-22 12:30:00,93.4,93.44,93.06,93.08,241070.0,89.9076,89.9461,89.5803,89.5996,241070.0
2024-01-22 13:00:00,93.09,93.21,92.97,93.06,234404.0,89.6092,89.7247,89.4937,89.5803,234404.0
2024-01-22 13:30:00,93.06,93.1,92.81,93.05,492566.0,89.5803,89.6189,89.3397,89.5707,492566.0
2024-01-22 14:00:00,93.03,93.21,92.85,92.97,298921.0,89.5515,89.7247,89.3782,89.4937,298921.0
2024-01-22 14:30:00,92.97,93.06,92.96,93.05,245947.0,89.4937,89.5803,89.4841,89.5707,245947.0
2024-01-22 15:00:00,93.05,93.24,92.97,93.2,264921.0,89.5707,89.7536,89.4937,89.7151,264921.0
2024-01-22 15:30:00,93.2,93.22,92.96,93.08,996057.0,89.7151,89.7344,89.4841,89.5996,996057.0
2024-01-23 09:30:00,93.03,93.63,93.03,93.57,965958.0,89.5515,90.129,89.5515,90.0713,965958.0
2024-01-23 10:00:00,93.57,93.65,93.39,93.43,470159.0,90.0713,90.1483,89.898,89.9365,470159.0
2024-01-23 10:30:00,93.43,93.43,92.86,92.98,535064.0,89.9365,89.9365,89.3878,89.5033,535064.0
2024-01-23 11:00:00,92.98,93.02,92.57,92.65,340021.0,89.5033,89.5418,89.1087,89.1857,340021.0
2024-01-23 11:30:00,92.64,92.66,92.43,92.49,302300.0,89.1761,89.1953,88.9739,89.0317,302300.0
2024-01-23 12:00:00,92.5,92.51,92.3,92.32,355739.0,89.0413,89.0509,88.8488,88.868,355739.0
2024-01-23 12:30:00,92.32,92.4,92.25,92.33,332096.0,88.868,88.945,88.8006,88.8776,332096.0
2024-01-23 13:00:00,92.34,92.41,92.22,92.26,228886.0,88.8873,88.9547,88.7718,88.8103,228886.0
2024-01-23 13:30:00,92.26,92.35,92.18,92.28,323179.0,88.8103,88.8969,88.7333,88.8295,323179.0
2024-01-23 14:00:00,92.29,92.32,92.17,92.2,351399.0,88.8391,88.868,88.7236,88.7525,351399.0
2024-01-23 14:30:00,92.2,92.22,92.05,92.11,505913.0,88.7525,88.7718,88.6081,88.6659,505913.0
2024-01-23 15:00:00,92.11,92.2,91.77,91.84,689210.0,88.6659,88.7525,88.3386,88.406,689210.0
2024-01-23 15:30:00,91.83,92.02,91.77,91.94,1365578.0,88.3963,88.5792,88.3386,88.5022,1365578.0
2024-01-24 09:30:00,92.61,92.62,92.14,92.24,486795.0,89.1472,89.1568,88.6947,88.791,486795.0
2024-01-24 10:00:00,92.24,92.33,91.99,92.31,563985.0,88.791,88.8776,88.5504,88.8584,563985.0
2024-01-24 10:30:00,92.31,92.76,92.19,92.61,630351.0,88.8584,89.2916,88.7429,89.1472,630351.0
2024-01-24 11:00:00,92.64,92.69,92.45,92.68,307954.0,89.1761,89.2242,88.9932,89.2146,307954.0
2024-01-24 11:30:00,92.68,92.8,92.48,92.78,429081.0,89.2146,89.3301,89.022,89.3108,429081.0
2024-01-24 12:00:00,92.79,92.84,92.43,92.47,287255.0,89.3204,89.3686,88.9739,89.0124,287255.0
2024-01-24 12:30:00,92.47,92.6,92.42,92.47,220061.0,89.0124,89.1375,88.9643,89.0124,220061.0
2024-01-24 13:00:00,92.47,92.49,92.16,92.23,246965.0,89.0124,89.0317,88.714,88.7814,246965.0
2024-01-24 13:30:00,92.23,92.25,92.04,92.15,237856.0,88.7814,88.8006,88.5985,88.7044,237856.0
2024-01-24 14:00:00,92.15,92.43,92.14,92.27,245802.0,88.7044,88.9739,88.6947,88.8199,245802.0
2024-01-24 14:30:00,92.27,92.47,92.26,92.32,247275.0,88.8199,89.0124,88.8103,88.868,247275.0
2024-01-24 15:00:00,92.31,92.36,91.99,92.01,394458.0,88.8584,88.9065,88.5504,88.5696,394458.0
2024-01-24 15:30:00,92.01,92.23,91.99,92.03,796905.0,88.5696,88.7814,88.5504,88.5889,796905.0
2024-01-25 09:30:00,92.16,92.57,91.96,92.55,701325.0,88.714,89.1087,88.5215,89.0894,701325.0
2024-01-25 10:00:00,92.54,92.6,91.71,91.73,805775.0,89.0798,89.1375,88.2808,88.3001,805775.0
2024-01-25 10:30:00,91.74,92.0,91.74,91.97,395757.0,88.3097,88.56,88.3097,88.5311,395757.0
2024-01-25 11:00:00,91.97,92.15,91.87,92.11,283663.0,88.5311,88.7044,88.4348,88.6659,283663.0
2024-01-25 11:30:00,92.1,92.13,91.98,92.09,305886.0,88.6562,88.6851,88.5407,88.6466,305886.0
2024-01-25 12:00:00,92.09,92.24,92.04,92.09,658666.0,88.6466,88.791,88.5985,88.6466,658666.0
2024-01-25 12:30:00,92.09,92.13,91.92,91.99,246260.0,88.6466,88.6851,88.483,88.5504,246260.0
2024-01-25 13:00:00,92.0,92.19,91.99,92.11,221224.0,88.56,88.7429,88.5504,88.6659,221224.0
2024-01-25 13:30:00,92.11,92.46,92.04,92.46,2025339.0,88.6659,89.0028,88.5985,89.0028,2025339.0
2024-01-25 14:00:00,92.47,92.57,92.21,92.26,761429.0,89.0124,89.1087,88.7621,88.8103,761429.0
2024-01-25 14:30:00,92.26,92.31,91.96,92.07,1365537.0,88.8103,88.8584,88.5215,88.6274,1365537.0
2024-01-25 15:00:00,92.07,92.3,92.05,92.17,487485.0,88.6274,88.8488,88.6081,88.7236,487485.0
2024-01-25 15:30:00,92.16,92.65,92.02,92.62,1262105.0,88.714,89.1857,88.5792,89.1568,1262105.0
2024-01-26 09:30:00,92.92,93.49,92.89,93.27,715833.0,89.4456,89.9943,89.4167,89.7825,715833.0
2024-01-26 10:00:00,93.27,93.32,92.41,92.54,464080.0,89.7825,89.8306,88.9547,89.0798,464080.0
2024-01-26 10:30:00,92.54,92.7,92.48,92.6,408120.0,89.0798,89.2338,89.022,89.1375,408120.0
2024-01-26 11:00:00,92.61,93.07,92.53,92.99,447285.0,89.1472,89.59,89.0702,89.513,447285.0
2024-01-26 11:30:00,92.99,93.05,92.9,92.98,252908.0,89.513,89.5707,89.4263,89.5033,252908.0
2024-01-26 12:00:00,92.99,93.18,92.98,93.09,284024.0,89.513,89.6959,89.5033,89.6092,284024.0
2024-01-26 12:30:00,93.1,93.24,92.85,92.86,480202.0,89.6189,89.7536,89.3782,89.3878,480202.0
2024-01-26 13:00:00,92.85,92.98,92.75,92.84,234763.0,89.3782,89.5033,89.2819,89.3686,234763.0
2024-01-26 13:30:00,92.84,93.0,92.8,92.86,230052.0,89.3686,89.5226,89.3301,89.3878,230052.0
2024-01-26 14:00:00,92.86,92.95,92.63,92.64,277112.0,89.3878,89.4745,89.1664,89.1761,277112.0
2024-01-26 14:30:00,92.64,92.75,92.57,92.72,318351.0,89.1761,89.2819,89.1087,89.2531,318351.0
2024-01-26 15:00:00,92.73,93.08,92.72,92.89,612830.0,89.2627,89.5996,89.2531,89.4167,612830.0
2024-01-26 15:30:00,92.88,92.9,92.69,92.79,1137260.0,89.4071,89.4263,89.2242,89.3204,1137260.0
2024-01-29 09:30:00,93.02,93.29,92.24,92.52,1280755.0,89.5418,89.8017,88.791,89.0605,1280755.0
2024-01-29 10:00:00,92.52,92.76,92.31,92.53,585415.0,89.0605,89.2916,88.8584,89.0702,585415.0
2024-01-29 10:30:00,92.53,92.86,92.41,92.51,762041.0,89.0702,89.3878,88.9547,89.0509,762041.0
2024-01-29 11:00:00,92.51,92.79,92.48,92.72,363563.0,89.0509,89.3204,89.022,89.2531,363563.0
2024-01-29 11:30:00,92.72,92.95,92.61,92.92,324938.0,89.2531,89.4745,89.1472,89.4456,324938.0
2024-01-29 12:00:00,92.91,92.94,92.72,92.93,492933.0,89.436,89.4648,89.2531,89.4552,492933.0
2024-01-29 12:30:00,92.93,93.22,92.92,93.19,390667.0,89.4552,89.7344,89.4456,89.7055,390667.0
2024-01-29 13:00:00,93.19,93.28,93.08,93.16,358134.0,89.7055,89.7921,89.5996,89.6766,358134.0
2024-01-29 13:30:00,93.16,93.32,93.08,93.14,317199.0,89.6766,89.8306,89.5996,89.6574,317199.0
2024-01-29 14:00:00,93.13,93.38,93.11,93.32,457357.0,89.6477,89.8884,89.6285,89.8306,457357.0
2024-01-29 14:30:00,93.32,93.43,93.23,93.33,410351.0,89.8306,89.9365,89.744,89.8403,410351.0
2024-01-29 15:00:00,93.34,93.86,93.34,93.79,574569.0,89.8499,90.3504,89.8499,90.2831,574569.0
2024-01-29 15:30:00,93.78,93.93,93.68,93.83,1480003.0,90.2734,90.4178,90.1772,90.3216,1480003.0
2024-01-30 09:30:00,93.0,93.78,92.58,93.7,869943.0,89.5226,90.2734,89.1183,90.1964,869943.0
2024-01-30 10:00:00,93.7,93.72,93.14,93.24,480937.0,90.1964,90.2157,89.6574,89.7536,480937.0
2024-01-30 10:30:00,93.24,93.6,93.18,93.59,497320.0,89.7536,90.1002,89.6959,90.0905,497320.0
2024-01-30 11:00:00,93.59,93.77,93.57,93.75,511001.0,90.0905,90.2638,90.0713,90.2445,511001.0
2024-01-30 11:30:00,93.75,94.04,93.67,93.95,433493.0,90.2445,90.5237,90.1675,90.4371,433493.0
2024-01-30 12:00:00,93.95,94.13,93.93,93.99,593002.0,90.4371,90.6103,90.4178,90.4756,593002.0
2024-01-30 12:30:00,93.98,94.06,93.76,93.88,803673.0,90.4659,90.543,90.2542,90.3697,803673.0
2024-01-30 13:00:00,93.89,94.13,93.83,94.06,649634.0,90.3793,90.6103,90.3216,90.543,649634.0
2024-01-30 13:30:00,94.06,94.23,93.95,94.17,714765.0,90.543,90.7066,90.4371,90.6488,714765.0
2024-01-30 14:00:00,94.17,94.62,94.1,94.52,810764.0,90.6488,91.082,90.5815,90.9858,810764.0
2024-01-30 14:30:00,94.53,94.68,94.26,94.3,1007728.0,90.9954,91.1398,90.7355,90.774,1007728.0
2024-01-30 15:00:00,94.29,94.58,94.26,94.56,737411.0,90.7644,91.0435,90.7355,91.0243,737411.0
2024-01-30 15:30:00,94.57,94.58,93.98,94.1,2374523.0,91.0339,91.0435,90.4659,90.5815,2374523.0
2024-01-31 09:30:00,98.35,98.36,94.61,95.86,4681067.0,94.6725,94.6822,91.0724,92.2757,4681067.0
2024-01-31 10:00:00,95.85,96.52,94.31,94.97,1823573.0,92.266,92.911,90.7836,91.4189,1823573.0
2024-01-31 10:30:00,94.98,95.0,93.81,94.01,1190479.0,91.4286,91.4478,90.3023,90.4948,1190479.0
2024-01-31 11:00:00,94.03,94.46,93.82,93.82,1153830.0,90.5141,90.928,90.3119,90.3119,1153830.0
2024-01-31 11:30:00,93.85,93.91,93.11,93.42,975550.0,90.3408,90.3986,89.6285,89.9269,975550.0
2024-01-31 12:00:00,93.42,93.63,93.31,93.45,510876.0,89.9269,90.129,89.821,89.9558,510876.0
2024-01-31 12:30:00,93.44,93.77,93.38,93.75,491621.0,89.9461,90.2638,89.8884,90.2445,491621.0
2024-01-31 13:00:00,93.76,93.93,93.66,93.93,457187.0,90.2542,90.4178,90.1579,90.4178,457187.0
2024-01-31 13:30:00,93.94,94.29,93.93,94.21,552018.0,90.4274,90.7644,90.4178,90.6873,552018.0
2024-01-31 14:00:00,94.23,94.38,93.78,94.21,711483.0,90.7066,90.851,90.2734,90.6873,711483.0
2024-01-31 14:30:00,94.2,94.69,94.12,94.29,771391.0,90.6777,91.1494,90.6007,90.7644,771391.0
2024-01-31 15:00:00,94.3,94.31,93.25,93.58,800177.0,90.774,90.7836,89.7632,90.0809,800177.0
2024-01-31 15:30:00,93.58,93.66,93.02,93.05,2406107.0,90.0809,90.1579,89.5418,89.5707,2406107.0
2024-02-01 09:30:00,92.98,93.48,92.82,92.98,1022439.0,89.5033,89.9846,89.3493,89.5033,1022439.0
2024-02-01 10:00:00,92.96,92.99,92.15,92.37,817666.0,89.4841,89.513,88.7044,88.9161,817666.0
2024-02-01 10:30:00,92.39,92.85,92.21,92.25,1014498.0,88.9354,89.3782,88.7621,88.8006,1014498.0
2024-02-01 11:00:00,92.28,92.29,91.87,91.95,630189.0,88.8295,88.8391,88.4348,88.5119,630189.0
2024-02-01 11:30:00,91.95,92.48,91.93,92.3,617900.0,88.5119,89.022,88.4926,88.8488,617900.0
2024-02-01 12:00:00,92.27,92.6,92.21,92.3,394189.0,88.8199,89.1375,88.7621,88.8488,394189.0
2024-02-01 12:30:00,92.31,93.05,92.29,92.77,641397.0,88.8584,89.5707,88.8391,89.3012,641397.0
2024-02-01 13:00:00,92.77,92.78,92.46,92.65,330481.0,89.3012,89.3108,89.0028,89.1857,330481.0
2024-02-01 13:30:00,92.64,92.69,92.26,92.4,414669.0,89.1761,89.2242,88.8103,88.945,414669.0
2024-02-01 14:00:00,92.4,92.62,92.35,92.56,434781.0,88.945,89.1568,88.8969,89.099,434781.0
2024-02-01 14:30:00,92.55,92.81,92.3,92.81,463339.0,89.0894,89.3397,88.8488,89.3397,463339.0
2024-02-01 15:00:00,92.82,93.16,92.62,93.16,878781.0,89.3493,89.6766,89.1568,89.6766,878781.0
2024-02-01 15:30:00,93.17,93.6,93.15,93.33,2395418.0,89.6862,90.1002,89.667,89.8403,2395418.0
2024-02-02 09:30:00,92.69,92.92,91.68,92.18,959888.0,89.2242,89.4456,88.2519,88.7333,959888.0
2024-02-02 10:00:00,92.17,92.19,91.67,91.85,530991.0,88.7236,88.7429,88.2423,88.4156,530991.0
2024-02-02 10:30:00,91.86,92.29,91.78,92.09,352950.0,88.4252,88.8391,88.3482,88.6466,352950.0
2024-02-02 11:00:00,92.09,92.46,92.0,92.39,577762.0,88.6466,89.0028,88.56,88.9354,577762.0
2024-02-02 11:30:00,92.39,92.67,92.29,92.44,348218.0,88.9354,89.2049,88.8391,88.9835,348218.0
2024-02-02 12:00:00,92.46,92.53,92.33,92.44,255554.0,89.0028,89.0702,88.8776,88.9835,255554.0
2024-02-02 12:30:00,92.44,92.62,92.22,92.49,359987.0,88.9835,89.1568,88.7718,89.0317,359987.0
2024-02-02 13:00:00,92.48,93.05,92.48,93.0,404949.0,89.022,89.5707,89.022,89.5226,404949.0
2024-02-02 13:30:00,93.01,93.45,92.97,93.33,428770.0,89.5322,89.9558,89.4937,89.8403,428770.0
2024-02-02 14:00:00,93.33,93.61,93.28,93.36,421194.0,89.8403,90.1098,89.7921,89.8691,421194.0
2024-02-02 14:30:00,93.36,93.61,93.35,93.58,481137.0,89.8691,90.1098,89.8595,90.0809,481137.0
2024-02-02 15:00:00,93.58,93.58,93.16,93.31,339394.0,90.0809,90.0809,89.6766,89.821,339394.0
2024-02-02 15:30:00,93.32,93.33,92.92,92.98,1213994.0,89.8306,89.8403,89.4456,89.5033,1213994.0
2024-02-05 09:30:00,92.81,92.82,91.9,92.59,867979.0,89.3397,89.3493,88.4637,89.1279,867979.0
2024-02-05 10:00:00,92.55,92.76,92.27,92.35,508940.0,89.0894,89.2916,88.8199,88.8969,508940.0
2024-02-05 10:30:00,92.36,92.45,92.17,92.41,254433.0,88.9065,88.9932,88.7236,88.9547,254433.0
2024-02-05 11:00:00,92.42,92.82,92.39,92.51,266170.0,88.9643,89.3493,88.9354,89.0509,266170.0
2024-02-05 11:30:00,92.52,92.58,92.31,92.38,247011.0,89.0605,89.1183,88.8584,88.9258,247011.0
2024-02-05 12:00:00,92.37,92.53,92.26,92.53,284732.0,88.9161,89.0702,88.8103,89.0702,284732.0
2024-02-05 12:30:00,92.54,92.76,92.45,92.59,189995.0,89.0798,89.2916,88.9932,89.1279,189995.0
2024-02-05 13:00:00,92.57,92.65,92.48,92.51,137419.0,89.1087,89.1857,89.022,89.0509,137419.0
2024-02-05 13:30:00,92.51,92.64,92.47,92.53,176484.0,89.0509,89.1761,89.0124,89.0702,176484.0
2024-02-05 14:00:00,92.52,92.55,92.42,92.5,186891.0,89.0605,89.0894,88.9643,89.0413,186891.0
2024-02-05 14:30:00,92.51,92.59,92.43,92.5,224473.0,89.0509,89.1279,88.9739,89.0413,224473.0
2024-02-05 15:00:00,92.5,92.77,92.43,92.72,256830.0,89.0413,89.3012,88.9739,89.2531,256830.0
2024-02-05 15:30:00,92.73,92.87,92.46,92.49,696072.0,89.2627,89.3975,89.0028,89.0317,696072.0
2024-02-06 09:30:00,92.53,93.68,92.35,93.64,732770.0,89.0702,90.1772,88.8969,90.1387,732770.0
2024-02-06 10:00:00,93.63,94.29,93.52,93.89,678398.0,90.129,90.7644,90.0231,90.3793,678398.0
2024-02-06 10:30:00,93.86,94.5,93.8,94.45,385309.0,90.3504,90.9665,90.2927,90.9184,385309.0
2024-02-06 11:00:00,94.44,94.73,94.29,94.72,418671.0,90.9087,91.1879,90.7644,91.1783,418671.0
2024-02-06 11:30:00,94.71,94.94,94.68,94.91,641568.0,91.1687,91.3901,91.1398,91.3612,641568.0
2024-02-06 12:00:00,94.91,95.53,94.9,95.53,652165.0,91.3612,91.958,91.3515,91.958,652165.0
2024-02-06 12:30:00,95.53,95.55,95.16,95.29,366247.0,91.958,91.9772,91.6018,91.727,366247.0
2024-02-06 13:00:00,95.28,95.37,94.89,94.95,335576.0,91.7173,91.804,91.3419,91.3997,335576.0
2024-02-06 13:30:00,94.95,95.37,94.89,95.2,417456.0,91.3997,91.804,91.3419,91.6403,417456.0
2024-02-06 14:00:00,95.2,95.25,95.02,95.19,661381.0,91.6403,91.6885,91.4671,91.6307,661381.0
2024-02-06 14:30:00,95.18,95.21,94.83,95.14,438586.0,91.6211,91.65,91.2842,91.5826,438586.0
2024-02-06 15:00:00,95.14,95.3,95.12,95.23,500884.0,91.5826,91.7366,91.5633,91.6692,500884.0
2024-02-06 15:30:00,95.23,95.7,95.03,95.67,1325261.0,91.6692,92.1216,91.4767,92.0928,1325261.0
2024-02-07 09:30:00,96.24,96.66,95.43,95.65,696591.0,92.6414,93.0457,91.8617,92.0735,696591.0
2024-02-07 10:00:00,95.64,95.68,95.12,95.46,472126.0,92.0639,92.1024,91.5633,91.8906,472126.0
2024-02-07 10:30:00,95.47,95.63,95.35,95.63,333308.0,91.9002,92.0543,91.7847,92.0543,333308.0
2024-02-07 11:00:00,95.62,95.63,94.97,95.19,408108.0,92.0446,92.0543,91.4189,91.6307,408108.0
2024-02-07 11:30:00,95.18,95.35,95.04,95.34,222233.0,91.6211,91.7847,91.4863,91.7751,222233.0
2024-02-07 12:00:00,95.33,95.34,95.06,95.09,262149.0,91.7655,91.7751,91.5056,91.5344,262149.0
2024-02-07 12:30:00,95.09,95.15,94.58,94.66,167398.0,91.5344,91.5922,91.0435,91.1205,167398.0
2024-02-07 13:00:00,94.67,94.75,94.43,94.73,229642.0,91.1301,91.2072,90.8991,91.1879,229642.0
2024-02-07 13:30:00,94.74,95.02,94.6,94.84,270454.0,91.1975,91.4671,91.0628,91.2938,270454.0
2024-02-07 14:00:00,94.84,95.08,94.82,94.92,247701.0,91.2938,91.5248,91.2745,91.3708,247701.0
2024-02-07 14:30:00,94.92,95.01,94.76,94.82,296151.0,91.3708,91.4574,91.2168,91.2745,296151.0
2024-02-07 15:00:00,94.82,95.04,94.79,94.92,375606.0,91.2745,91.4863,91.2457,91.3708,375606.0
2024-02-07 15:30:00,94.91,95.42,94.82,95.33,1599686.0,91.3612,91.8521,91.2745,91.7655,1599686.0
2024-02-08 09:30:00,95.1,95.15,94.31,94.79,403805.0,92.0843,92.1327,91.3193,91.7841,403805.0
2024-02-08 10:00:00,94.78,95.02,94.3,94.34,339831.0,91.7744,92.0068,91.3097,91.3484,339831.0
2024-02-08 10:30:00,94.34,94.56,93.92,94.51,420926.0,91.3484,91.5614,90.9417,91.513,420926.0
2024-02-08 11:00:00,94.51,94.68,94.36,94.62,299271.0,91.513,91.6776,91.3678,91.6195,299271.0
2024-02-08 11:30:00,94.62,94.78,94.52,94.74,266730.0,91.6195,91.7744,91.5227,91.7357,266730.0
2024-02-08 12:00:00,94.75,95.07,94.7,95.0,286568.0,91.7454,92.0552,91.697,91.9875,286568.0
2024-02-08 12:30:00,95.01,95.27,94.99,95.12,323136.0,91.9971,92.2489,91.9778,92.1037,323136.0
2024-02-08 13:00:00,95.12,95.33,95.04,95.09,219692.0,92.1037,92.307,92.0262,92.0746,219692.0
2024-02-08 13:30:00,95.1,95.7,95.07,95.7,513097.0,92.0843,92.6653,92.0552,92.6653,513097.0
2024-02-08 14:00:00,95.7,95.86,95.64,95.75,612263.0,92.6653,92.8202,92.6072,92.7137,612263.0
2024-02-08 14:30:00,95.75,96.3,95.73,96.23,656509.0,92.7137,93.2462,92.6943,93.1785,656509.0
2024-02-08 15:00:00,96.23,96.58,96.13,96.54,818323.0,93.1785,93.5174,93.0816,93.4786,818323.0
2024-02-08 15:30:00,96.54,96.69,96.32,96.59,1664469.0,93.4786,93.6239,93.2656,93.527,1664469.0
2024-02-09 09:30:00,96.29,97.48,96.27,97.48,712912.0,93.2366,94.3888,93.2172,94.3888,712912.0
2024-02-09 10:00:00,97.48,97.92,97.13,97.84,871259.0,94.3888,94.8149,94.0499,94.7374,871259.0
2024-02-09 10:30:00,97.85,97.99,97.43,97.56,562495.0,94.7471,94.8826,94.3404,94.4663,562495.0
2024-02-09 11:00:00,97.56,97.61,97.17,97.18,426342.0,94.4663,94.5147,94.0887,94.0983,426342.0
2024-02-09 11:30:00,97.19,97.36,97.1,97.3,275703.0,94.108,94.2726,94.0209,94.2145,275703.0
2024-02-09 12:00:00,97.31,97.45,97.23,97.34,229854.0,94.2242,94.3598,94.1467,94.2533,229854.0
2024-02-09 12:30:00,97.34,97.58,97.2,97.58,261821.0,94.2533,94.4856,94.1177,94.4856,261821.0
2024-02-09 13:00:00,97.58,97.68,97.5,97.67,215217.0,94.4856,94.5825,94.4082,94.5728,215217.0
2024-02-09 13:30:00,97.67,97.69,97.43,97.51,308381.0,94.5728,94.5922,94.3404,94.4179,308381.0
2024-02-09 14:00:00,97.51,97.67,97.5,97.52,324843.0,94.4179,94.5728,94.4082,94.4276,324843.0
2024-02-09 14:30:00,97.52,97.63,97.37,97.51,251611.0,94.4276,94.5341,94.2823,94.4179,251611.0
2024-02-09 15:00:00,97.52,97.53,97.27,97.5,312924.0,94.4276,94.4372,94.1855,94.4082,312924.0
2024-02-09 15:30:00,97.5,97.53,97.28,97.3,1100615.0,94.4082,94.4372,94.1952,94.2145,1100615.0
2024-02-12 09:30:00,96.92,97.14,96.56,96.78,449206.0,93.8466,94.0596,93.498,93.711,449206.0
2024-02-12 10:00:00,96.77,96.77,95.75,96.0,387474.0,93.7013,93.7013,92.7137,92.9558,387474.0
2024-02-12 10:30:00,96.0,96.3,96.0,96.23,321339.0,92.9558,93.2462,92.9558,93.1785,321339.0
2024-02-12 11:00:00,96.23,96.34,95.96,96.09,300590.0,93.1785,93.285,92.917,93.0429,300590.0
2024-02-12 11:30:00,96.09,96.19,95.87,95.92,239832.0,93.0429,93.1397,92.8299,92.8783,239832.0
2024-02-12 12:00:00,95.94,96.1,95.8,96.01,269710.0,92.8977,93.0526,92.7621,92.9654,269710.0
2024-02-12 12:30:00,96.02,96.19,95.99,96.17,231046.0,92.9751,93.1397,92.9461,93.1204,231046.0
2024-02-12 13:00:00,96.15,96.16,95.88,95.89,189211.0,93.101,93.1107,92.8396,92.8492,189211.0
2024-02-12 13:30:00,95.89,96.01,95.84,95.94,175964.0,92.8492,92.9654,92.8008,92.8977,175964.0
2024-02-12 14:00:00,95.94,95.98,95.68,95.72,233394.0,92.8977,92.9364,92.6459,92.6846,233394.0
2024-02-12 14:30:00,95.72,95.78,95.61,95.69,240758.0,92.6846,92.7427,92.5781,92.6556,240758.0
2024-02-12 15:00:00,95.69,95.73,95.52,95.61,297148.0,92.6556,92.6943,92.491,92.5781,297148.0
2024-02-12 15:30:00,95.6,95.7,95.38,95.49,1140491.0,92.5684,92.6653,92.3554,92.4619,1140491.0
2024-02-13 09:30:00,94.88,95.56,94.27,94.3,567805.0,91.8713,92.5297,91.2806,91.3097,567805.0
2024-02-13 10:00:00,94.29,94.86,94.22,94.86,328977.0,91.3,91.8519,91.2322,91.8519,328977.0
2024-02-13 10:30:00,94.86,94.94,94.58,94.64,297428.0,91.8519,91.9294,91.5808,91.6389,297428.0
2024-02-13 11:00:00,94.65,94.73,94.53,94.56,181791.0,91.6486,91.726,91.5324,91.5614,181791.0
2024-02-13 11:30:00,94.57,94.61,94.28,94.38,238697.0,91.5711,91.6098,91.2903,91.3871,238697.0
2024-02-13 12:00:00,94.38,94.47,94.26,94.28,159224.0,91.3871,91.4743,91.2709,91.2903,159224.0
2024-02-13 12:30:00,94.28,94.47,94.2,94.25,203651.0,91.2903,91.4743,91.2128,91.2612,203651.0
2024-02-13 13:00:00,94.25,94.25,94.0,94.05,190375.0,91.2612,91.2612,91.0192,91.0676,190375.0
2024-02-13 13:30:00,94.05,94.06,93.75,93.79,196531.0,91.0676,91.0773,90.7771,90.8158,196531.0
2024-02-13 14:00:00,93.78,93.85,93.42,93.45,240491.0,90.8062,90.8739,90.4576,90.4866,240491.0
2024-02-13 14:30:00,93.45,93.78,93.44,93.48,256533.0,90.4866,90.8062,90.4769,90.5157,256533.0
2024-02-13 15:00:00,93.48,93.57,93.39,93.55,327144.0,90.5157,90.6028,90.4285,90.5834,327144.0
2024-02-13 15:30:00,93.55,94.05,93.47,93.92,881429.0,90.5834,91.0676,90.506,90.9417,881429.0
2024-02-14 09:30:00,94.08,94.47,93.76,94.04,311128.0,91.0966,91.4743,90.7868,91.0579,311128.0
2024-02-14 10:00:00,94.05,94.14,93.86,94.04,200564.0,91.0676,91.1547,90.8836,91.0579,200564.0
2024-02-14 10:30:00,94.05,94.22,93.91,94.04,160439.0,91.0676,91.2322,90.932,91.0579,160439.0
2024-02-14 11:00:00,94.03,94.25,93.91,94.22,154057.0,91.0482,91.2612,90.932,91.2322,154057.0
2024-02-14 11:30:00,94.22,94.26,93.9,93.95,182828.0,91.2322,91.2709,90.9223,90.9708,182828.0
2024-02-14 12:00:00,93.97,93.99,93.78,93.89,148033.0,90.9901,91.0095,90.8062,90.9127,148033.0
2024-02-14 12:30:00,93.9,94.14,93.83,94.14,265517.0,90.9223,91.1547,90.8546,91.1547,265517.0
2024-02-14 13:00:00,94.14,94.21,94.02,94.04,149236.0,91.1547,91.2225,91.0385,91.0579,149236.0
2024-02-14 13:30:00,94.05,94.35,94.04,94.27,163518.0,91.0676,91.3581,91.0579,91.2806,163518.0
2024-02-14 14:00:00,94.26,94.26,93.98,94.1,142885.0,91.2709,91.2709,90.9998,91.116,142885.0
2024-02-14 14:30:00,94.11,94.11,93.84,93.89,159603.0,91.1257,91.1257,90.8642,90.9127,159603.0
2024-02-14 15:00:00,93.9,94.32,93.83,94.27,209284.0,90.9223,91.329,90.8546,91.2806,209284.0
2024-02-14 15:30:00,94.28,94.34,94.02,94.03,664959.0,91.2903,91.3484,91.0385,91.0482,664959.0
2024-02-15 09:30:00,94.11,94.24,93.69,93.74,530325.0,91.1257,91.2516,90.719,90.7674,530325.0
2024-02-15 10:00:00,93.74,93.8,93.49,93.63,408408.0,90.7674,90.8255,90.5253,90.6609,408408.0
2024-02-15 10:30:00,93.61,93.64,93.23,93.37,386220.0,90.6415,90.6706,90.2736,90.4092,386220.0
2024-02-15 11:00:00,93.36,93.45,93.15,93.34,293768.0,90.3995,90.4866,90.1961,90.3801,293768.0
2024-02-15 11:30:00,93.34,93.34,93.17,93.22,243960.0,90.3801,90.3801,90.2155,90.2639,243960.0
2024-02-15 12:00:00,93.22,93.47,93.16,93.33,237536.0,90.2639,90.506,90.2058,90.3704,237536.0
2024-02-15 12:30:00,93.33,93.38,93.11,93.11,290130.0,90.3704,90.4188,90.1574,90.1574,290130.0
2024-02-15 13:00:00,93.11,93.36,93.03,93.36,316254.0,90.1574,90.3995,90.0799,90.3995,316254.0
2024-02-15 13:30:00,93.37,93.4,93.13,93.2,222610.0,90.4092,90.4382,90.1768,90.2445,222610.0
2024-02-15 14:00:00,93.21,93.25,93.05,93.09,224785.0,90.2542,90.293,90.0993,90.138,224785.0
2024-02-15 14:30:00,93.09,93.16,93.04,93.11,291832.0,90.138,90.2058,90.0896,90.1574,291832.0
2024-02-15 15:00:00,93.1,93.22,93.06,93.18,310250.0,90.1477,90.2639,90.109,90.2252,310250.0
2024-02-15 15:30:00,93.18,93.32,93.0,93.23,1019323.0,90.2252,90.3607,90.0509,90.2736,1019323.0
2024-02-16 09:30:00,93.15,93.26,92.83,93.05,487447.0,90.1961,90.3026,89.8863,90.0993,487447.0
2024-02-16 10:00:00,93.01,93.11,92.77,92.93,265881.0,90.0606,90.1574,89.8282,89.9831,265881.0
2024-02-16 10:30:00,92.92,92.92,92.75,92.91,247737.0,89.9734,89.9734,89.8088,89.9637,247737.0
2024-02-16 11:00:00,92.91,93.16,92.8,93.16,180663.0,89.9637,90.2058,89.8572,90.2058,180663.0
2024-02-16 11:30:00,93.16,93.35,93.05,93.34,159881.0,90.2058,90.3898,90.0993,90.3801,159881.0
2024-02-16 12:00:00,93.34,93.56,93.25,93.56,153955.0,90.3801,90.5931,90.293,90.5931,153955.0
2024-02-16 12:30:00,93.56,93.57,93.37,93.48,181582.0,90.5931,90.6028,90.4092,90.5157,181582.0
2024-02-16 13:00:00,93.48,93.83,93.45,93.82,179791.0,90.5157,90.8546,90.4866,90.8449,179791.0
2024-02-16 13:30:00,93.81,94.07,93.79,94.06,272507.0,90.8352,91.087,90.8158,91.0773,272507.0
2024-02-16 14:00:00,94.07,94.18,93.77,93.8,235007.0,91.087,91.1935,90.7965,90.8255,235007.0
2024-02-16 14:30:00,93.79,93.79,93.42,93.5,205477.0,90.8158,90.8158,90.4576,90.535,205477.0
2024-02-16 15:00:00,93.5,93.56,93.38,93.53,213138.0,90.535,90.5931,90.4188,90.5641,213138.0
2024-02-16 15:30:00,93.52,93.55,93.09,93.24,541883.0,90.5544,90.5834,90.138,90.2833,541883.0
2024-02-20 09:30:00,93.35,93.62,93.06,93.46,508025.0,90.3898,90.6512,90.109,90.4963,508025.0
2024-02-20 10:00:00,93.47,93.99,93.28,93.99,346472.0,90.506,91.0095,90.322,91.0095,346472.0
2024-02-20 10:30:00,93.99,94.12,93.72,93.85,351639.0,91.0095,91.1354,90.7481,90.8739,351639.0
2024-02-20 11:00:00,93.86,93.94,93.44,93.52,312317.0,90.8836,90.9611,90.4769,90.5544,312317.0
2024-02-20 11:30:00,93.52,93.59,93.3,93.32,288670.0,90.5544,90.6222,90.3414,90.3607,288670.0
2024-02-20 12:00:00,93.33,93.38,93.2,93.23,231924.0,90.3704,90.4188,90.2445,90.2736,231924.0
2024-02-20 12:30:00,93.24,93.47,93.18,93.45,181887.0,90.2833,90.506,90.2252,90.4866,181887.0
2024-02-20 13:00:00,93.45,93.51,93.3,93.31,170646.0,90.4866,90.5447,90.3414,90.3511,170646.0
2024-02-20 13:30:00,93.3,93.35,93.14,93.31,203125.0,90.3414,90.3898,90.1864,90.3511,203125.0
2024-02-20 14:00:00,93.31,93.41,93.22,93.38,210075.0,90.3511,90.4479,90.2639,90.4188,210075.0
2024-02-20 14:30:00,93.37,93.38,93.16,93.23,242446.0,90.4092,90.4188,90.2058,90.2736,242446.0
2024-02-20 15:00:00,93.24,93.33,93.22,93.29,252887.0,90.2833,90.3704,90.2639,90.3317,252887.0
2024-02-20 15:30:00,93.29,93.5,93.1,93.47,749132.0,90.3317,90.535,90.1477,90.506,749132.0
2024-02-21 09:30:00,93.77,95.27,93.77,94.87,1210527.0,90.7965,92.2489,90.7965,91.8616,1210527.0
2024-02-21 10:00:00,94.88,95.42,94.74,95.41,504047.0,91.8713,92.3941,91.7357,92.3845,504047.0
2024-02-21 10:30:00,95.41,95.45,95.12,95.21,338552.0,92.3845,92.4232,92.1037,92.1908,338552.0
2024-02-21 11:00:00,95.22,95.46,95.1,95.37,279264.0,92.2005,92.4329,92.0843,92.3457,279264.0
2024-02-21 11:30:00,95.37,95.77,95.3,95.68,378166.0,92.3457,92.733,92.278,92.6459,378166.0
2024-02-21 12:00:00,95.69,95.74,95.29,95.31,262496.0,92.6556,92.704,92.2683,92.2876,262496.0
2024-02-21 12:30:00,95.31,95.4,95.2,95.37,210387.0,92.2876,92.3748,92.1811,92.3457,210387.0
2024-02-21 13:00:00,95.36,95.52,95.19,95.41,309380.0,92.336,92.491,92.1714,92.3845,309380.0
2024-02-21 13:30:00,95.42,95.44,95.04,95.09,204120.0,92.3941,92.4135,92.0262,92.0746,204120.0
2024-02-21 14:00:00,95.08,95.17,94.49,94.61,328247.0,92.0649,92.1521,91.4936,91.6098,328247.0
2024-02-21 14:30:00,94.63,94.75,94.43,94.67,223959.0,91.6292,91.7454,91.4355,91.6679,223959.0
2024-02-21 15:00:00,94.67,94.68,94.33,94.54,279963.0,91.6679,91.6776,91.3387,91.5421,279963.0
2024-02-21 15:30:00,94.54,95.02,94.52,95.02,813804.0,91.5421,92.0068,91.5227,92.0068,813804.0
2024-02-22 09:30:00,94.89,94.95,94.39,94.77,560197.0,91.881,91.939,91.3968,91.7648,560197.0
2024-02-22 10:00:00,94.78,94.98,94.14,94.25,454079.0,91.7744,91.9681,91.1547,91.2612,454079.0
2024-02-22 10:30:00,94.26,94.58,94.25,94.5,276372.0,91.2709,91.5808,91.2612,91.5033,276372.0
2024-02-22 11:00:00,94.51,94.96,94.48,94.76,347087.0,91.513,91.9487,91.484,91.7551,347087.0
2024-02-22 11:30:00,94.78,95.01,94.47,94.52,282811.0,91.7744,91.9971,91.4743,91.5227,282811.0
2024-02-22 12:00:00,94.53,94.96,94.43,94.96,326556.0,91.5324,91.9487,91.4355,91.9487,326556.0
2024-02-22 12:30:00,94.96,94.96,94.72,94.91,197213.0,91.9487,91.9487,91.7163,91.9003,197213.0
2024-02-22 13:00:00,94.91,95.33,94.87,95.33,230417.0,91.9003,92.307,91.8616,92.307,230417.0
2024-02-22 13:30:00,95.34,95.68,95.31,95.58,386836.0,92.3167,92.6459,92.2876,92.5491,386836.0
2024-02-22 14:00:00,95.56,95.85,95.52,95.56,282103.0,92.5297,92.8105,92.491,92.5297,282103.0
2024-02-22 14:30:00,95.56,95.62,95.42,95.54,199921.0,92.5297,92.5878,92.3941,92.5103,199921.0
2024-02-22 15:00:00,95.54,96.06,95.52,95.84,494055.0,92.5103,93.0138,92.491,92.8008,494055.0
2024-02-22 15:30:00,95.84,96.08,95.73,95.76,1032527.0,92.8008,93.0332,92.6943,92.7234,1032527.0
2024-02-23 09:30:00,95.88,96.18,95.58,96.02,470589.0,92.8396,93.13,92.5491,92.9751,470589.0
2024-02-23 10:00:00,96.02,96.67,95.99,96.59,629655.0,92.9751,93.6045,92.9461,93.527,629655.0
2024-02-23 10:30:00,96.59,96.91,96.34,96.59,320128.0,93.527,93.8369,93.285,93.527,320128.0
2024-02-23 11:00:00,96.59,96.86,96.48,96.86,327598.0,93.527,93.7885,93.4205,93.7885,327598.0
2024-02-23 11:30:00,96.85,96.93,96.59,96.64,296455.0,93.7788,93.8563,93.527,93.5755,296455.0
2024-02-23 12:00:00,96.64,96.82,96.62,96.69,314814.0,93.5755,93.7497,93.5561,93.6239,314814.0
2024-02-23 12:30:00,96.69,96.77,96.32,96.34,323730.0,93.6239,93.7013,93.2656,93.285,323730.0
2024-02-23 13:00:00,96.34,96.37,96.22,96.29,197838.0,93.285,93.314,93.1688,93.2366,197838.0
2024-02-23 13:30:00,96.29,96.43,96.25,96.37,178783.0,93.2366,93.3721,93.1978,93.314,178783.0
2024-02-23 14:00:00,96.37,96.39,95.97,95.98,215379.0,93.314,93.3334,92.9267,92.9364,215379.0
2024-02-23 14:30:00,95.98,95.98,95.72,95.8,283661.0,92.9364,92.9364,92.6846,92.7621,283661.0
2024-02-23 15:00:00,95.81,95.88,95.76,95.81,245053.0,92.7718,92.8396,92.7234,92.7718,245053.0
2024-02-23 15:30:00,95.82,95.86,95.59,95.59,789148.0,92.7815,92.8202,92.5588,92.5588,789148.0
2024-02-26 09:30:00,95.36,95.36,94.78,94.91,533535.0,92.336,92.336,91.7744,91.9003,533535.0
2024-02-26 10:00:00,94.91,94.96,94.63,94.95,440068.0,91.9003,91.9487,91.6292,91.939,440068.0
2024-02-26 10:30:00,94.96,95.09,94.86,94.88,349131.0,91.9487,92.0746,91.8519,91.8713,349131.0
2024-02-26 11:00:00,94.88,95.34,94.85,95.19,246869.0,91.8713,92.3167,91.8422,92.1714,246869.0
2024-02-26 11:30:00,95.2,95.57,95.2,95.36,313325.0,92.1811,92.5394,92.1811,92.336,313325.0
2024-02-26 12:00:00,95.37,95.37,95.01,95.12,194590.0,92.3457,92.3457,91.9971,92.1037,194590.0
2024-02-26 12:30:00,95.11,95.15,94.87,94.99,162043.0,92.094,92.1327,91.8616,91.9778,162043.0
2024-02-26 13:00:00,94.98,95.24,94.84,94.88,267969.0,91.9681,92.2199,91.8325,91.8713,267969.0
2024-02-26 13:30:00,94.87,94.9,94.6,94.77,238254.0,91.8616,91.8906,91.6001,91.7648,238254.0
2024-02-26 14:00:00,94.78,94.91,94.69,94.75,226126.0,91.7744,91.9003,91.6873,91.7454,226126.0
2024-02-26 14:30:00,94.76,94.86,94.68,94.84,240013.0,91.7551,91.8519,91.6776,91.8325,240013.0
2024-02-26 15:00:00,94.85,94.94,94.61,94.68,291936.0,91.8422,91.9294,91.6098,91.6776,291936.0
2024-02-26 15:30:00,94.67,94.67,94.25,94.27,810016.0,91.6679,91.6679,91.2612,91.2806,810016.0
2024-02-27 09:30:00,94.36,94.66,94.05,94.35,374803.0,91.3678,91.6582,91.0676,91.3581,374803.0
2024-02-27 10:00:00,94.34,94.37,93.82,94.07,325435.0,91.3484,91.3774,90.8449,91.087,325435.0
2024-02-27 10:30:00,94.05,94.22,93.89,94.09,285985.0,91.0676,91.2322,90.9127,91.1063,285985.0
2024-02-27 11:00:00,94.09,94.25,94.06,94.12,170969.0,91.1063,91.2612,91.0773,91.1354,170969.0
2024-02-27 11:30:00,94.12,94.27,94.11,94.12,235133.0,91.1354,91.2806,91.1257,91.1354,235133.0
2024-02-27 12:00:00,94.12,94.13,93.79,93.84,229351.0,91.1354,91.1451,90.8158,90.8642,229351.0
2024-02-27 12:30:00,93.84,94.03,93.81,93.88,188720.0,90.8642,91.0482,90.8352,90.903,188720.0
2024-02-27 13:00:00,93.88,94.0,93.7,93.72,180321.0,90.903,91.0192,90.7287,90.7481,180321.0
2024-02-27 13:30:00,93.72,93.82,93.65,93.75,167202.0,90.7481,90.8449,90.6803,90.7771,167202.0
2024-02-27 14:00:00,93.75,93.86,93.7,93.72,192865.0,90.7771,90.8836,90.7287,90.7481,192865.0
2024-02-27 14:30:00,93.71,93.74,93.6,93.65,255588.0,90.7384,90.7674,90.6319,90.6803,255588.0
2024-02-27 15:00:00,93.66,93.8,93.66,93.76,218146.0,90.69,90.8255,90.69,90.7868,218146.0
2024-02-27 15:30:00,93.76,94.18,93.69,94.13,702159.0,90.7868,91.1935,90.719,91.1451,702159.0
2024-02-28 09:30:00,93.73,93.97,93.43,93.64,436367.0,90.7577,90.9901,90.4672,90.6706,436367.0
2024-02-28 10:00:00,93.65,93.78,93.6,93.62,180692.0,90.6803,90.8062,90.6319,90.6512,180692.0
2024-02-28 10:30:00,93.62,93.89,93.6,93.82,194583.0,90.6512,90.9127,90.6319,90.8449,194583.0
2024-02-28 11:00:00,93.81,93.87,93.65,93.72,136746.0,90.8352,90.8933,90.6803,90.7481,136746.0
2024-02-28 11:30:00,93.71,93.76,93.58,93.67,167053.0,90.7384,90.7868,90.6125,90.6996,167053.0
2024-02-28 12:00:00,93.66,93.71,93.38,93.4,255198.0,90.69,90.7384,90.4188,90.4382,255198.0
2024-02-28 12:30:00,93.39,93.4,93.18,93.2,241461.0,90.4285,90.4382,90.2252,90.2445,241461.0
2024-02-28 13:00:00,93.19,93.2,93.02,93.15,280909.0,90.2349,90.2445,90.0703,90.1961,280909.0
2024-02-28 13:30:00,93.15,93.25,93.09,93.25,218245.0,90.1961,90.293,90.138,90.293,218245.0
2024-02-28 14:00:00,93.25,93.25,92.91,92.95,230639.0,90.293,90.293,89.9637,90.0025,230639.0
2024-02-28 14:30:00,92.95,92.95,92.78,92.92,303428.0,90.0025,90.0025,89.8379,89.9734,303428.0
2024-02-28 15:00:00,92.93,92.94,92.78,92.89,235950.0,89.9831,89.9928,89.8379,89.9444,235950.0
2024-02-28 15:30:00,92.89,93.01,92.77,92.99,719095.0,89.9444,90.0606,89.8282,90.0412,719095.0
2024-02-29 09:30:00,94.5,94.75,93.98,94.45,1199224.0,91.5033,91.7454,90.9998,91.4549,1199224.0
2024-02-29 10:00:00,94.48,94.54,94.03,94.14,624402.0,91.484,91.5421,91.0482,91.1547,624402.0
2024-02-29 10:30:00,94.15,94.46,94.05,94.16,383633.0,91.1644,91.4646,91.0676,91.1741,383633.0
2024-02-29 11:00:00,94.16,94.5,94.12,94.21,229995.0,91.1741,91.5033,91.1354,91.2225,229995.0
2024-02-29 11:30:00,94.2,94.55,94.19,94.44,351570.0,91.2128,91.5517,91.2031,91.4452,351570.0
2024-02-29 12:00:00,94.44,94.5,94.15,94.17,234203.0,91.4452,91.5033,91.1644,91.1838,234203.0
2024-02-29 12:30:00,94.19,94.47,94.14,94.47,202904.0,91.2031,91.4743,91.1547,91.4743,202904.0
2024-02-29 13:00:00,94.47,94.63,94.41,94.59,245863.0,91.4743,91.6292,91.4162,91.5905,245863.0
2024-02-29 13:30:00,94.59,94.63,94.25,94.26,180254.0,91.5905,91.6292,91.2612,91.2709,180254.0
2024-02-29 14:00:00,94.25,94.32,94.2,94.28,341526.0,91.2612,91.329,91.2128,91.2903,341526.0
2024-02-29 14:30:00,94.28,94.46,94.25,94.37,163986.0,91.2903,91.4646,91.2612,91.3774,163986.0
2024-02-29 15:00:00,94.38,94.44,94.24,94.3,277785.0,91.3871,91.4452,91.2516,91.3097,277785.0
2024-02-29 15:30:00,94.3,95.1,94.28,94.87,1625484.0,91.3097,92.0843,91.2903,91.8616,1625484.0
2024-03-01 09:30:00,94.45,94.57,93.45,93.5,511345.0,91.4549,91.5711,90.4866,90.535,511345.0
2024-03-01 10:00:00,93.51,93.95,93.51,93.95,249363.0,90.5447,90.9708,90.5447,90.9708,249363.0
2024-03-01 10:30:00,93.97,94.0,93.62,93.9,247544.0,90.9901,91.0192,90.6512,90.9223,247544.0
2024-03-01 11:00:00,93.91,93.94,93.46,93.51,266081.0,90.932,90.9611,90.4963,90.5447,266081.0
2024-03-01 11:30:00,93.5,93.54,93.31,93.38,284803.0,90.535,90.5738,90.3511,90.4188,284803.0
2024-03-01 12:00:00,93.37,93.65,93.35,93.58,203860.0,90.4092,90.6803,90.3898,90.6125,203860.0
2024-03-01 12:30:00,93.59,93.61,93.03,93.04,233159.0,90.6222,90.6415,90.0799,90.0896,233159.0
2024-03-01 13:00:00,93.03,93.18,92.91,93.15,338978.0,90.0799,90.2252,89.9637,90.1961,338978.0
2024-03-01 13:30:00,93.16,93.26,92.91,92.99,347800.0,90.2058,90.3026,89.9637,90.0412,347800.0
2024-03-01 14:00:00,92.99,93.24,92.97,93.12,451048.0,90.0412,90.2833,90.0218,90.1671,451048.0
2024-03-01 14:30:00,93.13,93.17,92.98,93.06,388824.0,90.1768,90.2155,90.0315,90.109,388824.0
2024-03-01 15:00:00,93.06,93.32,93.04,93.21,391285.0,90.109,90.3607,90.0896,90.2542,391285.0
2024-03-01 15:30:00,93.21,93.22,92.92,93.14,949291.0,90.2542,90.2639,89.9734,90.1864,949291.0
2024-03-04 09:30:00,93.06,93.32,92.48,92.58,467600.0,90.109,90.3607,89.5474,89.6442,467600.0
2024-03-04 10:00:00,92.57,92.82,92.31,92.71,433048.0,89.6345,89.8766,89.3828,89.7701,433048.0
2024-03-04 10:30:00,92.7,92.93,92.43,92.51,310922.0,89.7604,89.9831,89.499,89.5764,310922.0
2024-03-04 11:00:00,92.51,92.56,92.17,92.23,396522.0,89.5764,89.6248,89.2472,89.3053,396522.0
2024-03-04 11:30:00,92.23,92.45,92.18,92.37,276791.0,89.3053,89.5183,89.2569,89.4409,276791.0
2024-03-04 12:00:00,92.38,92.39,92.07,92.08,185730.0,89.4505,89.4602,89.1504,89.1601,185730.0
2024-03-04 12:30:00,92.08,92.24,92.04,92.18,252052.0,89.1601,89.315,89.1213,89.2569,252052.0
2024-03-04 13:00:00,92.18,92.47,92.18,92.47,182522.0,89.2569,89.5377,89.2569,89.5377,182522.0
2024-03-04 13:30:00,92.47,92.6,92.28,92.31,190699.0,89.5377,89.6636,89.3537,89.3828,190699.0
2024-03-04 14:00:00,92.31,92.41,92.14,92.14,209361.0,89.3828,89.4796,89.2182,89.2182,209361.0
2024-03-04 14:30:00,92.13,92.43,92.12,92.32,244583.0,89.2085,89.499,89.1988,89.3924,244583.0
2024-03-04 15:00:00,92.31,92.46,92.29,92.4,228178.0,89.3828,89.528,89.3634,89.4699,228178.0
2024-03-04 15:30:00,92.4,92.6,92.32,92.45,783735.0,89.4699,89.6636,89.3924,89.5183,783735.0
2024-03-05 09:30:00,92.1,92.17,91.09,91.46,654636.0,89.1794,89.2472,88.2015,88.5597,654636.0
2024-03-05 10:00:00,91.47,91.77,91.37,91.77,319290.0,88.5694,88.8599,88.4726,88.8599,319290.0
2024-03-05 10:30:00,91.75,92.06,91.68,91.78,271397.0,88.8405,89.1407,88.7727,88.8696,271397.0
2024-03-05 11:00:00,91.78,91.82,91.5,91.58,191636.0,88.8696,88.9083,88.5985,88.6759,191636.0
2024-03-05 11:30:00,91.58,91.67,91.3,91.42,270349.0,88.6759,88.7631,88.4048,88.521,270349.0
2024-03-05 12:00:00,91.42,91.51,91.36,91.39,144070.0,88.521,88.6081,88.4629,88.4919,144070.0
2024-03-05 12:30:00,91.39,91.6,91.32,91.54,161791.0,88.4919,88.6953,88.4242,88.6372,161791.0
2024-03-05 13:00:00,91.54,91.57,91.25,91.34,196432.0,88.6372,88.6662,88.3564,88.4435,196432.0
2024-03-05 13:30:00,91.33,91.48,91.3,91.3,213503.0,88.4338,88.5791,88.4048,88.4048,213503.0
2024-03-05 14:00:00,91.31,91.45,91.24,91.4,222136.0,88.4145,88.55,88.3467,88.5016,222136.0
2024-03-05 14:30:00,91.4,91.51,91.25,91.3,247718.0,88.5016,88.6081,88.3564,88.4048,247718.0
2024-03-05 15:00:00,91.3,91.36,91.21,91.23,267589.0,88.4048,88.4629,88.3176,88.337,267589.0
2024-03-05 15:30:00,91.23,91.3,91.06,91.23,831075.0,88.337,88.4048,88.1724,88.337,831075.0
2024-03-06 09:30:00,91.55,91.76,91.29,91.67,385521.0,88.6469,88.8502,88.3951,88.7631,385521.0
2024-03-06 10:00:00,91.65,91.69,91.29,91.38,215487.0,88.7437,88.7824,88.3951,88.4823,215487.0
2024-03-06 10:30:00,91.38,91.44,91.12,91.16,238447.0,88.4823,88.5404,88.2305,88.2692,238447.0
2024-03-06 11:00:00,91.17,91.69,91.12,91.68,194888.0,88.2789,88.7824,88.2305,88.7727,194888.0
2024-03-06 11:30:00,91.68,91.94,91.67,91.87,258364.0,88.7727,89.0245,88.7631,88.9567,258364.0
2024-03-06 12:00:00,91.87,92.03,91.8,91.88,199824.0,88.9567,89.1116,88.8889,88.9664,199824.0
2024-03-06 12:30:00,91.88,91.92,91.67,91.72,102726.0,88.9664,89.0051,88.7631,88.8115,102726.0
2024-03-06 13:00:00,91.72,91.87,91.62,91.83,151161.0,88.8115,88.9567,88.7146,88.918,151161.0
2024-03-06 13:30:00,91.83,91.86,91.41,91.52,148764.0,88.918,88.947,88.5113,88.6178,148764.0
2024-03-06 14:00:00,91.51,91.51,91.25,91.43,152314.0,88.6081,88.6081,88.3564,88.5307,152314.0
2024-03-06 14:30:00,91.44,91.6,91.39,91.57,168994.0,88.5404,88.6953,88.4919,88.6662,168994.0
2024-03-06 15:00:00,91.56,91.56,91.31,91.43,176120.0,88.6565,88.6565,88.4145,88.5307,176120.0
2024-03-06 15:30:00,91.44,91.71,91.37,91.66,580578.0,88.5404,88.8018,88.4726,88.7534,580578.0
2024-03-07 09:30:00,91.59,91.76,90.31,90.74,940895.0,88.6856,88.8502,87.4462,87.8626,940895.0
2024-03-07 10:00:00,90.74,90.94,90.49,90.75,639344.0,87.8626,88.0562,87.6205,87.8722,639344.0
2024-03-07 10:30:00,90.75,91.45,90.67,91.29,584328.0,87.8722,88.55,87.7948,88.3951,584328.0
2024-03-07 11:00:00,91.27,91.63,91.2,91.28,297564.0,88.3757,88.7243,88.308,88.3854,297564.0
2024-03-07 11:30:00,91.25,91.27,90.92,91.0,187969.0,88.3564,88.3757,88.0368,88.1143,187969.0
2024-03-07 12:00:00,91.01,91.11,90.95,90.95,283437.0,88.124,88.2208,88.0659,88.0659,283437.0
2024-03-07 12:30:00,90.95,91.02,90.86,91.02,199112.0,88.0659,88.1337,87.9787,88.1337,199112.0
2024-03-07 13:00:00,91.02,91.12,90.89,91.06,266099.0,88.1337,88.2305,88.0078,88.1724,266099.0
2024-03-07 13:30:00,91.06,91.35,90.99,91.3,340689.0,88.1724,88.4532,88.1046,88.4048,340689.0
2024-03-07 14:00:00,91.3,91.65,91.2,91.25,287979.0,88.4048,88.7437,88.308,88.3564,287979.0
2024-03-07 14:30:00,91.25,91.44,91.22,91.31,293550.0,88.3564,88.5404,88.3273,88.4145,293550.0
2024-03-07 15:00:00,91.31,91.48,91.19,91.21,307249.0,88.4145,88.5791,88.2983,88.3176,307249.0
2024-03-07 15:30:00,91.22,91.35,90.87,90.94,717758.0,88.3273,88.4532,87.9884,88.0562,717758.0
2024-03-08 09:30:00,90.62,91.53,90.62,91.27,670117.0,87.7464,88.6275,87.7464,88.3757,670117.0
2024-03-08 10:00:00,91.27,91.3,90.72,90.74,390275.0,88.3757,88.4048,87.8432,87.8626,390275.0
2024-03-08 10:30:00,90.73,90.97,90.61,90.96,367243.0,87.8529,88.0853,87.7367,88.0756,367243.0
2024-03-08 11:00:00,90.96,91.0,90.71,91.0,274351.0,88.0756,88.1143,87.8335,88.1143,274351.0
2024-03-08 11:30:00,91.0,91.22,90.82,90.97,381023.0,88.1143,88.3273,87.94,88.0853,381023.0
2024-03-08 12:00:00,90.98,91.02,90.88,90.94,305394.0,88.0949,88.1337,87.9981,88.0562,305394.0
2024-03-08 12:30:00,90.94,90.95,90.6,90.72,299318.0,88.0562,88.0659,87.727,87.8432,299318.0
2024-03-08 13:00:00,90.73,91.12,90.71,91.12,288207.0,87.8529,88.2305,87.8335,88.2305,288207.0
2024-03-08 13:30:00,91.11,91.22,90.96,91.04,337285.0,88.2208,88.3273,88.0756,88.153,337285.0
2024-03-08 14:00:00,91.04,91.17,90.81,91.09,409421.0,88.153,88.2789,87.9303,88.2015,409421.0
2024-03-08 14:30:00,91.1,91.31,90.99,91.18,328700.0,88.2111,88.4145,88.1046,88.2886,328700.0
2024-03-08 15:00:00,91.18,91.3,90.86,90.87,305066.0,88.2886,88.4048,87.9787,87.9884,305066.0
2024-03-08 15:30:00,90.86,91.17,90.83,91.05,866037.0,87.9787,88.2789,87.9497,88.1627,866037.0
2024-03-11 09:30:00,91.26,92.96,91.16,92.04,763799.0,88.3661,90.0122,88.2692,89.1213,763799.0
2024-03-11 10:00:00,92.04,92.13,91.71,91.87,238487.0,89.1213,89.2085,88.8018,88.9567,238487.0
2024-03-11 10:30:00,91.88,92.03,91.73,91.94,237804.0,88.9664,89.1116,88.8212,89.0245,237804.0
2024-03-11 11:00:00,91.93,92.18,91.83,92.05,306037.0,89.0148,89.2569,88.918,89.131,306037.0
2024-03-11 11:30:00,92.06,92.13,91.96,92.02,199669.0,89.1407,89.2085,89.0439,89.102,199669.0
2024-03-11 12:00:00,92.02,92.12,91.98,92.09,163554.0,89.102,89.1988,89.0632,89.1697,163554.0
2024-03-11 12:30:00,92.1,92.14,91.97,92.14,176836.0,89.1794,89.2182,89.0535,89.2182,176836.0
2024-03-11 13:00:00,92.15,92.4,92.14,92.28,251124.0,89.2278,89.4699,89.2182,89.3537,251124.0
2024-03-11 13:30:00,92.29,92.47,92.26,92.44,278513.0,89.3634,89.5377,89.3344,89.5086,278513.0
2024-03-11 14:00:00,92.44,92.46,92.22,92.32,159056.0,89.5086,89.528,89.2956,89.3924,159056.0
2024-03-11 14:30:00,92.33,92.38,92.23,92.25,145942.0,89.4021,89.4505,89.3053,89.3247,145942.0
2024-03-11 15:00:00,92.25,92.34,92.19,92.25,209824.0,89.3247,89.4118,89.2666,89.3247,209824.0
2024-03-11 15:30:00,92.24,92.26,91.92,92.08,738148.0,89.315,89.3344,89.0051,89.1601,738148.0
2024-03-12 09:30:00,92.0,92.04,91.21,91.59,555384.0,89.0826,89.1213,88.3176,88.6856,555384.0
2024-03-12 10:00:00,91.58,91.82,91.47,91.69,590081.0,88.6759,88.9083,88.5694,88.7824,590081.0
2024-03-12 10:30:00,91.69,92.32,91.69,92.28,848059.0,88.7824,89.3924,88.7824,89.3537,848059.0
2024-03-12 11:00:00,92.3,92.51,92.22,92.43,373197.0,89.3731,89.5764,89.2956,89.499,373197.0
2024-03-12 11:30:00,92.44,92.53,92.26,92.33,299936.0,89.5086,89.5958,89.3344,89.4021,299936.0
2024-03-12 12:00:00,92.34,92.39,92.13,92.34,490759.0,89.4118,89.4602,89.2085,89.4118,490759.0
2024-03-12 12:30:00,92.34,92.4,92.15,92.36,591477.0,89.4118,89.4699,89.2278,89.4312,591477.0
2024-03-12 13:00:00,92.39,92.48,92.32,92.37,255168.0,89.4602,89.5474,89.3924,89.4409,255168.0
2024-03-12 13:30:00,92.38,92.45,92.3,92.34,167520.0,89.4505,89.5183,89.3731,89.4118,167520.0
2024-03-12 14:00:00,92.35,92.51,92.27,92.51,313541.0,89.4215,89.5764,89.344,89.5764,313541.0
2024-03-12 14:30:00,92.5,92.63,92.33,92.61,474472.0,89.5667,89.6926,89.4021,89.6733,474472.0
2024-03-12 15:00:00,92.61,92.72,92.52,92.7,352870.0,89.6733,89.7798,89.5861,89.7604,352870.0
2024-03-12 15:30:00,92.7,92.7,92.22,92.41,1021288.0,89.7604,89.7604,89.2956,89.4796,1021288.0
2024-03-13 09:30:00,92.5,92.87,92.19,92.2,337478.0,89.5667,89.925,89.2666,89.2763,337478.0
2024-03-13 10:00:00,92.19,92.36,91.08,91.1,773628.0,89.2666,89.4312,88.1918,88.2111,773628.0
2024-03-13 10:30:00,91.1,91.24,90.87,91.12,599804.0,88.2111,88.3467,87.9884,88.2305,599804.0
2024-03-13 11:00:00,91.11,91.56,91.08,91.37,445095.0,88.2208,88.6565,88.1918,88.4726,445095.0
2024-03-13 11:30:00,91.37,91.7,91.18,91.7,390226.0,88.4726,88.7921,88.2886,88.7921,390226.0
2024-03-13 12:00:00,91.7,92.01,91.68,91.95,377950.0,88.7921,89.0923,88.7727,89.0342,377950.0
2024-03-13 12:30:00,91.95,92.16,91.85,92.14,197028.0,89.0342,89.2375,88.9374,89.2182,197028.0
2024-03-13 13:00:00,92.15,92.38,92.11,92.36,265423.0,89.2278,89.4505,89.1891,89.4312,265423.0
2024-03-13 13:30:00,92.35,92.35,92.15,92.25,181331.0,89.4215,89.4215,89.2278,89.3247,181331.0
2024-03-13 14:00:00,92.25,92.27,91.95,91.99,236720.0,89.3247,89.344,89.0342,89.0729,236720.0
2024-03-13 14:30:00,92.0,92.03,91.88,91.91,190711.0,89.0826,89.1116,88.9664,88.9955,190711.0
2024-03-13 15:00:00,91.92,92.07,91.79,91.83,193948.0,89.0051,89.1504,88.8793,88.918,193948.0
2024-03-13 15:30:00,91.81,91.89,91.51,91.6,768042.0,88.8986,88.9761,88.6081,88.6953,768042.0
2024-03-14 09:30:00,91.24,91.24,90.41,90.6,724764.0,88.3467,88.3467,87.543,87.727,724764.0
2024-03-14 10:00:00,90.6,90.88,90.51,90.76,615103.0,87.727,87.9981,87.6398,87.8819,615103.0
2024-03-14 10:30:00,90.77,90.82,90.6,90.72,211530.0,87.8916,87.94,87.727,87.8432,211530.0
2024-03-14 11:00:00,90.72,91.02,90.71,90.97,484812.0,87.8432,88.1337,87.8335,88.0853,484812.0
2024-03-14 11:30:00,90.97,90.97,90.82,90.87,374844.0,88.0853,88.0853,87.94,87.9884,374844.0
2024-03-14 12:00:00,90.87,91.05,90.74,91.0,413774.0,87.9884,88.1627,87.8626,88.1143,413774.0
2024-03-14 12:30:00,91.0,91.15,90.85,90.86,271899.0,88.1143,88.2596,87.9691,87.9787,271899.0
2024-03-14 13:00:00,90.86,90.99,90.84,90.88,285122.0,87.9787,88.1046,87.9594,87.9981,285122.0
2024-03-14 13:30:00,90.87,91.09,90.81,91.08,209764.0,87.9884,88.2015,87.9303,88.1918,209764.0
2024-03-14 14:00:00,91.08,91.33,91.06,91.24,252157.0,88.1918,88.4338,88.1724,88.3467,252157.0
2024-03-14 14:30:00,91.25,91.4,91.17,91.2,243163.0,88.3564,88.5016,88.2789,88.308,243163.0
2024-03-14 15:00:00,91.19,91.19,91.0,91.01,384553.0,88.2983,88.2983,88.1143,88.124,384553.0
2024-03-14 15:30:00,91.01,91.71,91.0,91.69,813720.0,88.124,88.8018,88.1143,88.7824,813720.0
2024-03-15 09:30:00,91.71,92.02,91.03,91.11,1641428.0,88.8018,89.102,88.1434,88.2208,1641428.0
2024-03-15 10:00:00,91.1,91.23,90.93,90.97,566304.0,88.2111,88.337,88.0465,88.0853,566304.0
2024-03-15 10:30:00,90.96,91.3,90.93,91.28,565909.0,88.0756,88.4048,88.0465,88.3854,565909.0
2024-03-15 11:00:00,91.29,91.36,90.67,90.7,287117.0,88.3951,88.4629,87.7948,87.8238,287117.0
2024-03-15 11:30:00,90.7,90.81,90.18,90.34,419437.0,87.8238,87.9303,87.3203,87.4752,419437.0
2024-03-15 12:00:00,90.34,90.42,90.15,90.17,535204.0,87.4752,87.5527,87.2913,87.3106,535204.0
2024-03-15 12:30:00,90.16,90.49,90.15,90.31,484446.0,87.3009,87.6205,87.2913,87.4462,484446.0
2024-03-15 13:00:00,90.3,90.57,90.26,90.41,581058.0,87.4365,87.6979,87.3978,87.543,581058.0
2024-03-15 13:30:00,90.41,90.64,90.34,90.62,414019.0,87.543,87.7657,87.4752,87.7464,414019.0
2024-03-15 14:00:00,90.63,90.69,90.34,90.47,398539.0,87.756,87.8141,87.4752,87.6011,398539.0
2024-03-15 14:30:00,90.46,90.68,90.44,90.61,300202.0,87.5914,87.8045,87.5721,87.7367,300202.0
2024-03-15 15:00:00,90.61,90.66,90.4,90.48,293681.0,87.7367,87.7851,87.5333,87.6108,293681.0
2024-03-15 15:30:00,90.48,90.5,90.09,90.12,1326724.0,87.6108,87.6302,87.2332,87.2622,1326724.0
2024-03-18 09:30:00,90.79,91.15,90.53,91.1,531021.0,87.911,88.2596,87.6592,88.2111,531021.0
2024-03-18 10:00:00,91.1,91.18,90.81,91.03,267156.0,88.2111,88.2886,87.9303,88.1434,267156.0
2024-03-18 10:30:00,91.03,91.13,90.94,91.09,288543.0,88.1434,88.2402,88.0562,88.2015,288543.0
2024-03-18 11:00:00,91.09,91.31,91.06,91.26,266613.0,88.2015,88.4145,88.1724,88.3661,266613.0
2024-03-18 11:30:00,91.25,91.34,91.14,91.17,322907.0,88.3564,88.4435,88.2499,88.2789,322907.0
2024-03-18 12:00:00,91.19,91.25,91.12,91.2,295176.0,88.2983,88.3564,88.2305,88.308,295176.0
2024-03-18 12:30:00,91.2,91.43,91.17,91.24,271937.0,88.308,88.5307,88.2789,88.3467,271937.0
2024-03-18 13:00:00,91.23,91.32,91.2,91.25,152249.0,88.337,88.4242,88.308,88.3564,152249.0
2024-03-18 13:30:00,91.27,91.32,91.13,91.28,270798.0,88.3757,88.4242,88.2402,88.3854,270798.0
2024-03-18 14:00:00,91.28,91.33,91.19,91.22,164358.0,88.3854,88.4338,88.2983,88.3273,164358.0
2024-03-18 14:30:00,91.22,91.29,91.16,91.23,278946.0,88.3273,88.3951,88.2692,88.337,278946.0
2024-03-18 15:00:00,91.22,91.23,91.07,91.15,511449.0,88.3273,88.337,88.1821,88.2596,511449.0
2024-03-18 15:30:00,91.15,91.21,90.82,91.0,964486.0,88.2596,88.3176,87.94,88.1143,964486.0
2024-03-19 09:30:00,91.0,91.66,90.86,91.6,296594.0,88.1143,88.7534,87.9787,88.6953,296594.0
2024-03-19 10:00:00,91.61,91.9,91.54,91.84,321159.0,88.705,88.9858,88.6372,88.9277,321159.0
2024-03-19 10:30:00,91.84,91.85,91.54,91.59,202320.0,88.9277,88.9374,88.6372,88.6856,202320.0
2024-03-19 11:00:00,91.58,91.67,91.46,91.58,179513.0,88.6759,88.7631,88.5597,88.6759,179513.0
2024-03-19 11:30:00,91.58,91.6,91.37,91.4,212525.0,88.6759,88.6953,88.4726,88.5016,212525.0
2024-03-19 12:00:00,91.4,91.55,91.23,91.46,164350.0,88.5016,88.6469,88.337,88.5597,164350.0
2024-03-19 12:30:00,91.47,91.51,91.36,91.45,136521.0,88.5694,88.6081,88.4629,88.55,136521.0
2024-03-19 13:00:00,91.44,91.55,91.13,91.21,175516.0,88.5404,88.6469,88.2402,88.3176,175516.0
2024-03-19 13:30:00,91.21,91.48,91.19,91.44,325163.0,88.3176,88.5791,88.2983,88.5404,325163.0
2024-03-19 14:00:00,91.44,91.69,91.43,91.67,149310.0,88.5404,88.7824,88.5307,88.7631,149310.0
2024-03-19 14:30:00,91.67,91.68,91.53,91.57,106776.0,88.7631,88.7727,88.6275,88.6662,106776.0
2024-03-19 15:00:00,91.58,91.62,91.47,91.49,178351.0,88.6759,88.7146,88.5694,88.5888,178351.0
2024-03-19 15:30:00,91.48,91.75,91.45,91.57,778577.0,88.5791,88.8405,88.55,88.6662,778577.0
2024-03-20 09:30:00,91.79,92.08,91.51,91.63,369514.0,88.8793,89.1601,88.6081,88.7243,369514.0
2024-03-20 10:00:00,91.62,91.81,91.54,91.68,180273.0,88.7146,88.8986,88.6372,88.7727,180273.0
2024-03-20 10:30:00,91.67,91.76,91.55,91.67,176029.0,88.7631,88.8502,88.6469,88.7631,176029.0
2024-03-20 11:00:00,91.66,91.77,91.57,91.77,199306.0,88.7534,88.8599,88.6662,88.8599,199306.0
2024-03-20 11:30:00,91.77,91.87,91.65,91.85,143492.0,88.8599,88.9567,88.7437,88.9374,143492.0
2024-03-20 12:00:00,91.85,91.9,91.6,91.61,202687.0,88.9374,88.9858,88.6953,88.705,202687.0
2024-03-20 12:30:00,91.62,91.7,91.55,91.67,116919.0,88.7146,88.7921,88.6469,88.7631,116919.0
2024-03-20 13:00:00,91.66,91.79,91.61,91.75,116709.0,88.7534,88.8793,88.705,88.8405,116709.0
2024-03-20 13:30:00,91.75,91.92,91.74,91.79,219193.0,88.8405,89.0051,88.8308,88.8793,219193.0
2024-03-20 14:00:00,91.79,92.13,91.67,92.02,185479.0,88.8793,89.2085,88.7631,89.102,185479.0
2024-03-20 14:30:00,92.02,92.61,91.81,92.24,510243.0,89.102,89.6733,88.8986,89.315,510243.0
2024-03-20 15:00:00,92.25,92.43,92.13,92.41,199211.0,89.3247,89.499,89.2085,89.4796,199211.0
2024-03-20 15:30:00,92.41,92.63,92.26,92.62,632533.0,89.4796,89.6926,89.3344,89.6829,632533.0
2024-03-21 09:30:00,92.63,93.17,92.37,92.59,515562.0,89.6926,90.2155,89.4409,89.6539,515562.0
2024-03-21 10:00:00,92.58,92.73,92.35,92.61,353282.0,89.6442,89.7894,89.4215,89.6733,353282.0
2024-03-21 10:30:00,92.61,92.7,92.27,92.29,262263.0,89.6733,89.7604,89.344,89.3634,262263.0
2024-03-21 11:00:00,92.28,92.3,92.02,92.28,266616.0,89.3537,89.3731,89.102,89.3537,266616.0
2024-03-21 11:30:00,92.28,92.37,92.18,92.31,175112.0,89.3537,89.4409,89.2569,89.3828,175112.0
2024-03-21 12:00:00,92.3,92.53,92.27,92.42,142636.0,89.3731,89.5958,89.344,89.4893,142636.0
2024-03-21 12:30:00,92.43,92.44,92.16,92.26,129687.0,89.499,89.5086,89.2375,89.3344,129687.0
2024-03-21 13:00:00,92.26,92.26,91.9,91.95,240486.0,89.3344,89.3344,88.9858,89.0342,240486.0
2024-03-21 13:30:00,91.95,92.05,91.7,91.96,286085.0,89.0342,89.131,88.7921,89.0439,286085.0
2024-03-21 14:00:00,91.96,92.02,91.79,91.81,164038.0,89.0439,89.102,88.8793,88.8986,164038.0
2024-03-21 14:30:00,91.81,91.93,91.77,91.9,137061.0,88.8986,89.0148,88.8599,88.9858,137061.0
2024-03-21 15:00:00,91.89,91.93,91.72,91.84,229133.0,88.9761,89.0148,88.8115,88.9277,229133.0
2024-03-21 15:30:00,91.84,91.94,91.64,91.67,598735.0,88.9277,89.0245,88.734,88.7631,598735.0
2024-03-22 09:30:00,91.8,91.8,90.06,90.32,952674.0,88.8889,88.8889,87.2041,87.4559,952674.0
2024-03-22 10:00:00,90.34,90.72,90.24,90.55,319697.0,87.4752,87.8432,87.3784,87.6786,319697.0
2024-03-22 10:30:00,90.54,90.58,90.3,90.47,311828.0,87.6689,87.7076,87.4365,87.6011,311828.0
2024-03-22 11:00:00,90.48,90.6,90.39,90.44,226602.0,87.6108,87.727,87.5237,87.5721,226602.0
2024-03-22 11:30:00,90.44,90.76,90.39,90.73,242663.0,87.5721,87.8819,87.5237,87.8529,242663.0
2024-03-22 12:00:00,90.73,90.75,90.52,90.69,163763.0,87.8529,87.8722,87.6495,87.8141,163763.0
2024-03-22 12:30:00,90.69,90.7,90.41,90.47,232605.0,87.8141,87.8238,87.543,87.6011,232605.0
2024-03-22 13:00:00,90.46,90.55,90.42,90.5,184681.0,87.5914,87.6786,87.5527,87.6302,184681.0
2024-03-22 13:30:00,90.5,90.53,90.38,90.39,249378.0,87.6302,87.6592,87.514,87.5237,249378.0
2024-03-22 14:00:00,90.38,90.51,90.36,90.49,266461.0,87.514,87.6398,87.4946,87.6205,266461.0
2024-03-22 14:30:00,90.49,90.51,90.37,90.48,155686.0,87.6205,87.6398,87.5043,87.6108,155686.0
2024-03-22 15:00:00,90.48,90.8,90.46,90.75,207260.0,87.6108,87.9206,87.5914,87.8722,207260.0
2024-03-22 15:30:00,90.74,90.85,90.69,90.71,524676.0,87.8626,87.9691,87.8141,87.8335,524676.0
2024-03-25 09:30:00,90.7,90.92,90.47,90.82,342653.0,87.8238,88.0368,87.6011,87.94,342653.0
2024-03-25 10:00:00,90.81,90.99,90.69,90.94,221317.0,87.9303,88.1046,87.8141,88.0562,221317.0
2024-03-25 10:30:00,90.93,91.12,90.72,90.72,217776.0,88.0465,88.2305,87.8432,87.8432,217776.0
2024-03-25 11:00:00,90.71,90.75,90.6,90.68,144575.0,87.8335,87.8722,87.727,87.8045,144575.0
2024-03-25 11:30:00,90.69,90.85,90.65,90.79,183484.0,87.8141,87.9691,87.7754,87.911,183484.0
2024-03-25 12:00:00,90.79,90.88,90.7,90.71,122724.0,87.911,87.9981,87.8238,87.8335,122724.0
2024-03-25 12:30:00,90.7,90.76,90.58,90.69,151577.0,87.8238,87.8819,87.7076,87.8141,151577.0
2024-03-25 13:00:00,90.69,90.69,90.51,90.58,137358.0,87.8141,87.8141,87.6398,87.7076,137358.0
2024-03-25 13:30:00,90.57,90.69,90.51,90.69,168966.0,87.6979,87.8141,87.6398,87.8141,168966.0
2024-03-25 14:00:00,90.69,90.87,90.68,90.82,454731.0,87.8141,87.9884,87.8045,87.94,454731.0
2024-03-25 14:30:00,90.83,90.83,90.63,90.67,233595.0,87.9497,87.9497,87.756,87.7948,233595.0
2024-03-25 15:00:00,90.67,90.74,90.64,90.7,264482.0,87.7948,87.8626,87.7657,87.8238,264482.0
2024-03-25 15:30:00,90.7,90.76,90.58,90.68,755525.0,87.8238,87.8819,87.7076,87.8045,755525.0
2024-03-26 09:30:00,90.98,91.0,90.52,90.74,344879.0,88.0949,88.1143,87.6495,87.8626,344879.0
2024-03-26 10:00:00,90.75,90.92,90.59,90.86,333547.0,87.8722,88.0368,87.7173,87.9787,333547.0
2024-03-26 10:30:00,90.85,90.97,90.77,90.93,192186.0,87.9691,88.0853,87.8916,88.0465,192186.0
2024-03-26 11:00:00,90.95,90.99,90.84,90.9,189755.0,88.0659,88.1046,87.9594,88.0175,189755.0
2024-03-26 11:30:00,90.91,91.0,90.76,90.81,205197.0,88.0272,88.1143,87.8819,87.9303,205197.0
2024-03-26 12:00:00,90.81,90.82,90.62,90.68,274472.0,87.9303,87.94,87.7464,87.8045,274472.0
2024-03-26 12:30:00,90.68,90.72,90.63,90.67,217579.0,87.8045,87.8432,87.756,87.7948,217579.0
2024-03-26 13:00:00,90.67,90.72,90.43,90.49,285375.0,87.7948,87.8432,87.5624,87.6205,285375.0
2024-03-26 13:30:00,90.5,90.56,90.45,90.45,301644.0,87.6302,87.6883,87.5817,87.5817,301644.0
2024-03-26 14:00:00,90.45,90.46,90.23,90.39,392337.0,87.5817,87.5914,87.3687,87.5237,392337.0
2024-03-26 14:30:00,90.39,90.42,90.33,90.39,192808.0,87.5237,87.5527,87.4656,87.5237,192808.0
2024-03-26 15:00:00,90.39,90.45,90.35,90.43,198995.0,87.5237,87.5817,87.4849,87.5624,198995.0
2024-03-26 15:30:00,90.44,90.5,90.35,90.38,768645.0,87.5721,87.6302,87.4849,87.514,768645.0
2024-03-27 09:30:00,90.65,91.74,90.6,91.69,823335.0,87.7754,88.8308,87.727,88.7824,823335.0
2024-03-27 10:00:00,91.69,91.83,91.62,91.64,307555.0,88.7824,88.918,88.7146,88.734,307555.0
2024-03-27 10:30:00,91.64,91.67,90.96,91.08,202780.0,88.734,88.7631,88.0756,88.1918,202780.0
2024-03-27 11:00:00,91.08,91.2,91.02,91.18,161178.0,88.1918,88.308,88.1337,88.2886,161178.0
2024-03-27 11:30:00,91.17,91.53,91.13,91.37,206805.0,88.2789,88.6275,88.2402,88.4726,206805.0
2024-03-27 12:00:00,91.36,91.51,91.32,91.47,146388.0,88.4629,88.6081,88.4242,88.5694,146388.0
2024-03-27 12:30:00,91.48,91.51,91.15,91.27,119678.0,88.5791,88.6081,88.2596,88.3757,119678.0
2024-03-27 13:00:00,91.27,91.3,91.12,91.25,126417.0,88.3757,88.4048,88.2305,88.3564,126417.0
2024-03-27 13:30:00,91.25,91.27,91.09,91.13,127073.0,88.3564,88.3757,88.2015,88.2402,127073.0
2024-03-27 14:00:00,91.12,91.37,91.04,91.31,167894.0,88.2305,88.4726,88.153,88.4145,167894.0
2024-03-27 14:30:00,91.32,91.34,91.18,91.19,104343.0,88.4242,88.4435,88.2886,88.2983,104343.0
2024-03-27 15:00:00,91.19,91.3,91.17,91.29,184506.0,88.2983,88.4048,88.2789,88.3951,184506.0
2024-03-27 15:30:00,91.3,91.59,91.26,91.51,590101.0,88.4048,88.6856,88.3661,88.6081,590101.0
2024-03-28 09:30:00,91.79,92.24,91.58,91.81,374824.0,88.8793,89.315,88.6759,88.8986,374824.0
2024-03-28 10:00:00,91.82,91.97,91.64,91.67,342167.0,88.9083,89.0535,88.734,88.7631,342167.0
2024-03-28 10:30:00,91.67,91.78,91.58,91.62,254226.0,88.7631,88.8696,88.6759,88.7146,254226.0
2024-03-28 11:00:00,91.61,91.7,91.43,91.51,323535.0,88.705,88.7921,88.5307,88.6081,323535.0
2024-03-28 11:30:00,91.52,91.58,91.36,91.48,230563.0,88.6178,88.6759,88.4629,88.5791,230563.0
2024-03-28 12:00:00,91.48,91.58,91.39,91.51,186784.0,88.5791,88.6759,88.4919,88.6081,186784.0
2024-03-28 12:30:00,91.51,91.75,91.49,91.68,143431.0,88.6081,88.8405,88.5888,88.7727,143431.0
2024-03-28 13:00:00,91.67,91.8,91.67,91.74,135670.0,88.7631,88.8889,88.7631,88.8308,135670.0
2024-03-28 13:30:00,91.74,91.78,91.59,91.66,128965.0,88.8308,88.8696,88.6856,88.7534,128965.0
2024-03-28 14:00:00,91.66,91.66,91.48,91.49,137434.0,88.7534,88.7534,88.5791,88.5888,137434.0
2024-03-28 14:30:00,91.48,91.52,91.3,91.43,232384.0,88.5791,88.6178,88.4048,88.5307,232384.0
2024-03-28 15:00:00,91.43,91.61,91.41,91.58,233110.0,88.5307,88.705,88.5113,88.6759,233110.0
2024-03-28 15:30:00,91.58,91.62,91.3,91.36,763669.0,88.6759,88.7146,88.4048,88.4629,763669.0
2024-04-01 09:30:00,91.79,92.07,91.5,91.81,492636.0,88.8793,89.1504,88.5985,88.8986,492636.0
2024-04-01 10:00:00,91.78,91.79,91.19,91.31,218923.0,88.8696,88.8793,88.2983,88.4145,218923.0
2024-04-01 10:30:00,91.3,91.31,91.03,91.06,239464.0,88.4048,88.4145,88.1434,88.1724,239464.0
2024-04-01 11:00:00,91.05,91.22,91.02,91.21,163915.0,88.1627,88.3273,88.1337,88.3176,163915.0
2024-04-01 11:30:00,91.2,91.2,91.02,91.13,142860.0,88.308,88.308,88.1337,88.2402,142860.0
2024-04-01 12:00:00,91.13,91.28,91.09,91.19,142617.0,88.2402,88.3854,88.2015,88.2983,142617.0
2024-04-01 12:30:00,91.19,91.39,91.17,91.35,105292.0,88.2983,88.4919,88.2789,88.4532,105292.0
2024-04-01 13:00:00,91.34,91.39,91.2,91.26,122284.0,88.4435,88.4919,88.308,88.3661,122284.0
2024-04-01 13:30:00,91.26,91.26,91.11,91.15,148736.0,88.3661,88.3661,88.2208,88.2596,148736.0
2024-04-01 14:00:00,91.15,91.19,91.07,91.16,137512.0,88.2596,88.2983,88.1821,88.2692,137512.0
2024-04-01 14:30:00,91.16,91.26,91.11,91.13,144083.0,88.2692,88.3661,88.2208,88.2402,144083.0
2024-04-01 15:00:00,91.12,91.32,91.11,91.32,204639.0,88.2305,88.4242,88.2208,88.4242,204639.0
2024-04-01 15:30:00,91.31,91.71,91.31,91.52,815124.0,88.4145,88.8018,88.4145,88.6178,815124.0
2024-04-02 09:30:00,91.15,91.24,90.41,90.66,529161.0,88.2596,88.3467,87.543,87.7851,529161.0
2024-04-02 10:00:00,90.64,90.67,90.12,90.22,491266.0,87.7657,87.7948,87.2622,87.359,491266.0
2024-04-02 10:30:00,90.23,90.32,90.07,90.19,372921.0,87.3687,87.4559,87.2138,87.33,372921.0
2024-04-02 11:00:00,90.18,90.19,89.9,89.95,505225.0,87.3203,87.33,87.0492,87.0976,505225.0
2024-04-02 11:30:00,89.94,89.94,89.54,89.56,499114.0,87.0879,87.0879,86.7006,86.72,499114.0
2024-04-02 12:00:00,89.56,89.58,89.33,89.48,347789.0,86.72,86.7393,86.4973,86.6425,347789.0
2024-04-02 12:30:00,89.49,89.69,89.45,89.59,290584.0,86.6522,86.8458,86.6135,86.749,290584.0
2024-04-02 13:00:00,89.59,89.61,89.33,89.47,304065.0,86.749,86.7684,86.4973,86.6328,304065.0
2024-04-02 13:30:00,89.47,89.62,89.43,89.59,196020.0,86.6328,86.7781,86.5941,86.749,196020.0
2024-04-02 14:00:00,89.59,89.61,89.39,89.41,218341.0,86.749,86.7684,86.5554,86.5747,218341.0
2024-04-02 14:30:00,89.42,89.5,89.23,89.27,339555.0,86.5844,86.6619,86.4004,86.4392,339555.0
2024-04-02 15:00:00,89.27,89.51,89.25,89.45,339331.0,86.4392,86.6716,86.4198,86.6135,339331.0
2024-04-02 15:30:00,89.45,89.56,89.28,89.31,852017.0,86.6135,86.72,86.4488,86.4779,852017.0
2024-04-03 09:30:00,89.6,89.61,89.02,89.36,469910.0,86.7587,86.7684,86.1971,86.5263,469910.0
2024-04-03 10:00:00,89.36,89.71,89.36,89.47,301567.0,86.5263,86.8652,86.5263,86.6328,301567.0
2024-04-03 10:30:00,89.47,89.76,89.46,89.75,272869.0,86.6328,86.9136,86.6231,86.9039,272869.0
2024-04-03 11:00:00,89.75,89.84,89.68,89.79,294318.0,86.9039,86.9911,86.8362,86.9427,294318.0
2024-04-03 11:30:00,89.79,89.83,89.53,89.57,182284.0,86.9427,86.9814,86.6909,86.7297,182284.0
2024-04-03 12:00:00,89.58,89.64,89.5,89.53,154637.0,86.7393,86.7974,86.6619,86.6909,154637.0
2024-04-03 12:30:00,89.52,89.56,89.22,89.28,256196.0,86.6812,86.72,86.3908,86.4488,256196.0
2024-04-03 13:00:00,89.28,89.35,89.24,89.29,131112.0,86.4488,86.5166,86.4101,86.4585,131112.0
2024-04-03 13:30:00,89.29,89.33,89.22,89.24,117957.0,86.4585,86.4973,86.3908,86.4101,117957.0
2024-04-03 14:00:00,89.23,89.31,89.21,89.22,159320.0,86.4004,86.4779,86.3811,86.3908,159320.0
2024-04-03 14:30:00,89.22,89.24,89.02,89.04,221511.0,86.3908,86.4101,86.1971,86.2165,221511.0
2024-04-03 15:00:00,89.04,89.05,88.66,88.76,393488.0,86.2165,86.2261,85.8485,85.9453,393488.0
2024-04-03 15:30:00,88.76,88.9,88.65,88.71,775280.0,85.9453,86.0809,85.8388,85.8969,775280.0
2024-04-04 09:30:00,89.11,89.15,88.72,89.09,435827.0,86.2842,86.323,85.9066,86.2649,435827.0
2024-04-04 10:00:00,89.09,89.14,88.89,88.98,348730.0,86.2649,86.3133,86.0712,86.1584,348730.0
2024-04-04 10:30:00,88.99,89.13,88.77,89.08,302062.0,86.168,86.3036,85.955,86.2552,302062.0
2024-04-04 11:00:00,89.07,89.34,89.07,89.26,325306.0,86.2455,86.5069,86.2455,86.4295,325306.0
2024-04-04 11:30:00,89.26,89.29,88.9,88.98,196721.0,86.4295,86.4585,86.0809,86.1584,196721.0
2024-04-04 12:00:00,88.98,89.07,88.86,88.88,127755.0,86.1584,86.2455,86.0422,86.0615,127755.0
2024-04-04 12:30:00,88.87,88.89,88.73,88.77,133971.0,86.0519,86.0712,85.9163,85.955,133971.0
2024-04-04 13:00:00,88.77,88.87,88.75,88.84,138476.0,85.955,86.0519,85.9357,86.0228,138476.0
2024-04-04 13:30:00,88.83,89.01,88.81,88.88,197437.0,86.0131,86.1874,85.9938,86.0615,197437.0
2024-04-04 14:00:00,88.87,88.88,88.37,88.37,282983.0,86.0519,86.0615,85.5677,85.5677,282983.0
2024-04-04 14:30:00,88.36,88.37,87.97,88.11,354901.0,85.558,85.5677,85.1804,85.316,354901.0
2024-04-04 15:00:00,88.1,88.14,87.96,88.02,317842.0,85.3063,85.345,85.1707,85.2288,317842.0
2024-04-04 15:30:00,88.02,88.05,87.61,87.65,969761.0,85.2288,85.2579,84.8318,84.8705,969761.0
2024-04-05 09:30:00,87.97,87.97,87.2,87.24,453276.0,85.1804,85.1804,84.4348,84.4735,453276.0
2024-04-05 10:00:00,87.24,87.47,87.02,87.13,444871.0,84.4735,84.6962,84.2605,84.367,444871.0
2024-04-05 10:30:00,87.13,87.24,87.04,87.19,315512.0,84.367,84.4735,84.2799,84.4251,315512.0
2024-04-05 11:00:00,87.19,87.37,86.99,87.35,272039.0,84.4251,84.5994,84.2315,84.5801,272039.0
2024-04-05 11:30:00,87.35,87.67,87.28,87.42,218580.0,84.5801,84.8899,84.5123,84.6478,218580.0
2024-04-05 12:00:00,87.44,87.6,87.37,87.54,140592.0,84.6672,84.8221,84.5994,84.764,140592.0
2024-04-05 12:30:00,87.53,87.79,87.51,87.75,146419.0,84.7543,85.0061,84.735,84.9674,146419.0
2024-04-05 13:00:00,87.74,87.81,87.63,87.73,122835.0,84.9577,85.0255,84.8512,84.948,122835.0
2024-04-05 13:30:00,87.73,87.76,87.11,87.15,243970.0,84.948,84.9771,84.3477,84.3864,243970.0
2024-04-05 14:00:00,87.15,87.32,87.0,87.09,284534.0,84.3864,84.551,84.2412,84.3283,284534.0
2024-04-05 14:30:00,87.1,87.18,87.01,87.08,280629.0,84.338,84.4154,84.2508,84.3186,280629.0
2024-04-05 15:00:00,87.08,87.18,87.05,87.07,243067.0,84.3186,84.4154,84.2896,84.3089,243067.0
2024-04-05 15:30:00,87.06,87.23,86.83,86.84,726199.0,84.2992,84.4639,84.0765,84.0862,726199.0
2024-04-08 09:30:00,86.97,87.09,86.35,86.81,528980.0,84.2121,84.3283,83.6118,84.0572,528980.0
2024-04-08 10:00:00,86.81,86.83,86.47,86.64,369193.0,84.0572,84.0765,83.728,83.8926,369193.0
2024-04-08 10:30:00,86.65,87.0,86.61,86.95,416155.0,83.9022,84.2412,83.8635,84.1927,416155.0
2024-04-08 11:00:00,86.95,86.98,86.72,86.9,302512.0,84.1927,84.2218,83.97,84.1443,302512.0
2024-04-08 11:30:00,86.9,87.08,86.81,87.07,274817.0,84.1443,84.3186,84.0572,84.3089,274817.0
2024-04-08 12:00:00,87.06,87.3,87.03,87.22,255789.0,84.2992,84.5316,84.2702,84.4542,255789.0
2024-04-08 12:30:00,87.21,87.25,87.08,87.19,193439.0,84.4445,84.4832,84.3186,84.4251,193439.0
2024-04-08 13:00:00,87.19,87.36,87.18,87.28,223538.0,84.4251,84.5897,84.4154,84.5123,223538.0
2024-04-08 13:30:00,87.28,87.29,87.2,87.26,213455.0,84.5123,84.522,84.4348,84.4929,213455.0
2024-04-08 14:00:00,87.27,87.28,87.08,87.09,149117.0,84.5026,84.5123,84.3186,84.3283,149117.0
2024-04-08 14:30:00,87.09,87.17,87.04,87.16,194004.0,84.3283,84.4058,84.2799,84.3961,194004.0
2024-04-08 15:00:00,87.17,87.21,86.94,87.01,289628.0,84.4058,84.4445,84.1831,84.2508,289628.0
2024-04-08 15:30:00,87.01,87.21,87.0,87.2,792399.0,84.2508,84.4445,84.2412,84.4348,792399.0
2024-04-09 09:30:00,87.33,87.6,86.88,87.03,450629.0,84.5607,84.8221,84.125,84.2702,450629.0
2024-04-09 10:00:00,87.03,87.09,86.83,86.89,392548.0,84.2702,84.3283,84.0765,84.1346,392548.0
2024-04-09 10:30:00,86.88,86.88,86.37,86.39,479531.0,84.125,84.125,83.6311,83.6505,479531.0
2024-04-09 11:00:00,86.39,86.62,86.37,86.54,308271.0,83.6505,83.8732,83.6311,83.7957,308271.0
2024-04-09 11:30:00,86.55,86.62,86.38,86.4,297852.0,83.8054,83.8732,83.6408,83.6602,297852.0
2024-04-09 12:00:00,86.4,86.56,86.34,86.53,290782.0,83.6602,83.8151,83.6021,83.7861,290782.0
2024-04-09 12:30:00,86.54,86.64,86.38,86.4,243277.0,83.7957,83.8926,83.6408,83.6602,243277.0
2024-04-09 13:00:00,86.4,86.47,86.32,86.47,212623.0,83.6602,83.728,83.5827,83.728,212623.0
2024-04-09 13:30:00,86.46,86.65,86.43,86.54,213153.0,83.7183,83.9022,83.6892,83.7957,213153.0
2024-04-09 14:00:00,86.55,86.57,86.45,86.46,157910.0,83.8054,83.8248,83.7086,83.7183,157910.0
2024-04-09 14:30:00,86.46,86.48,86.31,86.44,215809.0,83.7183,83.7376,83.573,83.6989,215809.0
2024-04-09 15:00:00,86.45,86.81,86.41,86.8,294006.0,83.7086,84.0572,83.6699,84.0475,294006.0
2024-04-09 15:30:00,86.8,87.17,86.79,87.13,637622.0,84.0475,84.4058,84.0378,84.367,637622.0
2024-04-10 09:30:00,86.32,86.41,85.6,86.12,718060.0,83.5827,83.6699,82.8855,83.3891,718060.0
2024-04-10 10:00:00,86.12,86.63,86.07,86.6,404623.0,83.3891,83.8829,83.3406,83.8538,404623.0
2024-04-10 10:30:00,86.59,86.87,86.43,86.44,287445.0,83.8442,84.1153,83.6892,83.6989,287445.0
2024-04-10 11:00:00,86.43,86.53,86.28,86.44,281323.0,83.6892,83.7861,83.544,83.6989,281323.0
2024-04-10 11:30:00,86.44,86.44,86.19,86.19,227975.0,83.6989,83.6989,83.4568,83.4568,227975.0
2024-04-10 12:00:00,86.19,86.42,86.19,86.26,226041.0,83.4568,83.6795,83.4568,83.5246,226041.0
2024-04-10 12:30:00,86.25,86.37,86.05,86.31,369810.0,83.5149,83.6311,83.3213,83.573,369810.0
2024-04-10 13:00:00,86.32,86.79,86.02,86.15,482569.0,83.5827,84.0378,83.2922,83.4181,482569.0
2024-04-10 13:30:00,86.15,86.21,85.85,86.04,328838.0,83.4181,83.4762,83.1276,83.3116,328838.0
2024-04-10 14:00:00,86.04,86.2,85.88,85.91,294817.0,83.3116,83.4665,83.1567,83.1857,294817.0
2024-04-10 14:30:00,85.9,86.23,85.9,85.98,269026.0,83.176,83.4956,83.176,83.2535,269026.0
2024-04-10 15:00:00,85.98,86.3,85.93,86.13,280624.0,83.2535,83.5633,83.2051,83.3987,280624.0
2024-04-10 15:30:00,86.14,86.19,85.94,85.94,697340.0,83.4084,83.4568,83.2148,83.2148,697340.0
2024-04-11 09:30:00,86.02,86.11,85.5,85.57,561028.0,83.2922,83.3794,82.7887,82.8565,561028.0
2024-04-11 10:00:00,85.57,85.59,85.26,85.31,350499.0,82.8565,82.8759,82.5563,82.6047,350499.0
2024-04-11 10:30:00,85.33,85.49,85.29,85.34,236676.0,82.6241,82.779,82.5854,82.6338,236676.0
2024-04-11 11:00:00,85.34,85.6,85.27,85.51,340948.0,82.6338,82.8855,82.566,82.7984,340948.0
2024-04-11 11:30:00,85.51,85.99,85.47,85.96,401709.0,82.7984,83.2632,82.7597,83.2341,401709.0
2024-04-11 12:00:00,85.97,85.98,85.74,85.74,211651.0,83.2438,83.2535,83.0211,83.0211,211651.0
2024-04-11 12:30:00,85.74,86.0,85.73,85.86,190500.0,83.0211,83.2729,83.0114,83.1373,190500.0
2024-04-11 13:00:00,85.87,86.25,85.79,86.21,268728.0,83.147,83.5149,83.0695,83.4762,268728.0
2024-04-11 13:30:00,86.22,86.31,86.12,86.19,206325.0,83.4859,83.573,83.3891,83.4568,206325.0
2024-04-11 14:00:00,86.19,86.31,86.16,86.23,238859.0,83.4568,83.573,83.4278,83.4956,238859.0
2024-04-11 14:30:00,86.24,86.29,86.18,86.21,266348.0,83.5053,83.5537,83.4472,83.4762,266348.0
2024-04-11 15:00:00,86.21,86.31,86.13,86.16,463343.0,83.4762,83.573,83.3987,83.4278,463343.0
2024-04-11 15:30:00,86.15,86.31,85.89,85.89,916564.0,83.4181,83.573,83.1663,83.1663,916564.0
2024-04-12 09:30:00,85.42,85.51,85.09,85.42,588342.0,82.7113,82.7984,82.3917,82.7113,588342.0
2024-04-12 10:00:00,85.41,85.41,84.78,84.97,553751.0,82.7016,82.7016,82.0915,82.2755,553751.0
2024-04-12 10:30:00,84.95,85.22,84.76,85.12,354132.0,82.2562,82.5176,82.0722,82.4208,354132.0
2024-04-12 11:00:00,85.12,85.2,84.87,84.94,216136.0,82.4208,82.4982,82.1787,82.2465,216136.0
2024-04-12 11:30:00,84.94,84.99,84.76,84.77,268091.0,82.2465,82.2949,82.0722,82.0819,268091.0
2024-04-12 12:00:00,84.78,84.91,84.71,84.72,213897.0,82.0915,82.2174,82.0238,82.0335,213897.0
2024-04-12 12:30:00,84.71,84.73,84.51,84.52,234794.0,82.0238,82.0431,81.8301,81.8398,234794.0
2024-04-12 13:00:00,84.51,84.55,84.33,84.42,279537.0,81.8301,81.8688,81.6558,81.743,279537.0
2024-04-12 13:30:00,84.42,84.56,84.29,84.53,275732.0,81.743,81.8785,81.6171,81.8495,275732.0
2024-04-12 14:00:00,84.53,84.61,84.4,84.46,215362.0,81.8495,81.9269,81.7236,81.7817,215362.0
2024-04-12 14:30:00,84.47,84.58,84.34,84.51,235220.0,81.7914,81.8979,81.6655,81.8301,235220.0
2024-04-12 15:00:00,84.5,84.58,84.38,84.5,322681.0,81.8204,81.8979,81.7042,81.8204,322681.0
2024-04-12 15:30:00,84.5,84.96,84.46,84.96,913122.0,81.8204,82.2658,81.7817,82.2658,913122.0
2024-04-15 09:30:00,85.4,86.37,85.18,85.62,843207.0,82.6919,83.6311,82.4789,82.9049,843207.0
2024-04-15 10:00:00,85.62,85.63,85.41,85.52,385342.0,82.9049,82.9146,82.7016,82.8081,385342.0
2024-04-15 10:30:00,85.53,85.74,85.41,85.63,335229.0,82.8178,83.0211,82.7016,82.9146,335229.0
2024-04-15 11:00:00,85.64,85.93,85.58,85.78,341426.0,82.9243,83.2051,82.8662,83.0598,341426.0
2024-04-15 11:30:00,85.78,85.96,85.71,85.84,233923.0,83.0598,83.2341,82.9921,83.1179,233923.0
2024-04-15 12:00:00,85.84,85.89,85.71,85.72,193740.0,83.1179,83.1663,82.9921,83.0017,193740.0
2024-04-15 12:30:00,85.7,85.81,85.63,85.74,339730.0,82.9824,83.0889,82.9146,83.0211,339730.0
2024-04-15 13:00:00,85.75,85.85,85.44,85.48,287013.0,83.0308,83.1276,82.7306,82.7694,287013.0
2024-04-15 13:30:00,85.48,85.52,85.28,85.43,359081.0,82.7694,82.8081,82.5757,82.7209,359081.0
2024-04-15 14:00:00,85.41,85.48,85.06,85.11,360872.0,82.7016,82.7694,82.3627,82.4111,360872.0
2024-04-15 14:30:00,85.12,85.4,85.1,85.23,277946.0,82.4208,82.6919,82.4014,82.5273,277946.0
2024-04-15 15:00:00,85.23,85.31,84.96,84.98,573607.0,82.5273,82.6047,82.2658,82.2852,573607.0
2024-04-15 15:30:00,84.98,85.34,84.91,85.17,846019.0,82.2852,82.6338,82.2174,82.4692,846019.0
2024-04-16 09:30:00,84.84,84.96,84.42,84.81,585965.0,82.1496,82.2658,81.743,82.1206,585965.0
2024-04-16 10:00:00,84.81,84.81,84.54,84.65,376815.0,82.1206,82.1206,81.8592,81.9657,376815.0
2024-04-16 10:30:00,84.64,85.19,84.63,85.1,333208.0,81.956,82.4885,81.9463,82.4014,333208.0
2024-04-16 11:00:00,85.1,85.33,85.07,85.17,319324.0,82.4014,82.6241,82.3724,82.4692,319324.0
2024-04-16 11:30:00,85.17,85.6,85.07,85.56,342317.0,82.4692,82.8855,82.3724,82.8468,342317.0
2024-04-16 12:00:00,85.56,85.81,85.5,85.59,272019.0,82.8468,83.0889,82.7887,82.8759,272019.0
2024-04-16 12:30:00,85.59,85.92,85.58,85.86,427485.0,82.8759,83.1954,82.8662,83.1373,427485.0
2024-04-16 13:00:00,85.87,85.99,85.71,85.87,275761.0,83.147,83.2632,82.9921,83.147,275761.0
2024-04-16 13:30:00,85.88,86.0,85.58,85.83,496872.0,83.1567,83.2729,82.8662,83.1083,496872.0
2024-04-16 14:00:00,85.82,86.19,85.57,85.62,359597.0,83.0986,83.4568,82.8565,82.9049,359597.0
2024-04-16 14:30:00,85.61,85.94,85.59,85.87,235101.0,82.8952,83.2148,82.8759,83.147,235101.0
2024-04-16 15:00:00,85.87,85.88,85.55,85.77,306587.0,83.147,83.1567,82.8371,83.0502,306587.0
2024-04-16 15:30:00,85.78,85.78,85.39,85.42,829701.0,83.0598,83.0598,82.6822,82.7113,829701.0
2024-04-17 09:30:00,86.06,86.21,85.6,85.62,370444.0,83.331,83.4762,82.8855,82.9049,370444.0
2024-04-17 10:00:00,85.6,85.87,85.34,85.64,334648.0,82.8855,83.147,82.6338,82.9243,334648.0
2024-04-17 10:30:00,85.63,85.72,85.47,85.53,163652.0,82.9146,83.0017,82.7597,82.8178,163652.0
2024-04-17 11:00:00,85.53,85.7,85.44,85.59,225097.0,82.8178,82.9824,82.7306,82.8759,225097.0
2024-04-17 11:30:00,85.59,86.05,85.54,85.99,280553.0,82.8759,83.3213,82.8274,83.2632,280553.0
2024-04-17 12:00:00,86.0,86.01,85.7,85.97,308561.0,83.2729,83.2825,82.9824,83.2438,308561.0
2024-04-17 12:30:00,85.96,86.05,85.87,85.97,259900.0,83.2341,83.3213,83.147,83.2438,259900.0
2024-04-17 13:00:00,85.97,86.26,85.94,86.21,341480.0,83.2438,83.5246,83.2148,83.4762,341480.0
2024-04-17 13:30:00,86.21,86.3,86.08,86.21,261973.0,83.4762,83.5633,83.3503,83.4762,261973.0
2024-04-17 14:00:00,86.22,86.28,85.99,86.11,220453.0,83.4859,83.544,83.2632,83.3794,220453.0
2024-04-17 14:30:00,86.12,86.37,86.09,86.15,332000.0,83.3891,83.6311,83.36,83.4181,332000.0
2024-04-17 15:00:00,86.14,86.22,86.03,86.2,321981.0,83.4084,83.4859,83.3019,83.4665,321981.0
2024-04-17 15:30:00,86.21,86.42,86.16,86.19,1023699.0,83.4762,83.6795,83.4278,83.4568,1023699.0
2024-04-18 09:30:00,86.43,86.48,86.05,86.27,588482.0,83.6892,83.7376,83.3213,83.5343,588482.0
2024-04-18 10:00:00,86.27,86.72,86.16,86.7,502150.0,83.5343,83.97,83.4278,83.9507,502150.0
2024-04-18 10:30:00,86.7,86.81,86.51,86.74,431548.0,83.9507,84.0572,83.7667,83.9894,431548.0
2024-04-18 11:00:00,86.74,86.96,86.72,86.9,371651.0,83.9894,84.2024,83.97,84.1443,371651.0
2024-04-18 11:30:00,86.89,86.99,86.69,86.95,424819.0,84.1346,84.2315,83.941,84.1927,424819.0
2024-04-18 12:00:00,86.95,87.06,86.77,86.87,501336.0,84.1927,84.2992,84.0184,84.1153,501336.0
2024-04-18 12:30:00,86.88,87.06,86.85,87.0,647014.0,84.125,84.2992,84.0959,84.2412,647014.0
2024-04-18 13:00:00,87.01,87.09,86.87,87.07,604051.0,84.2508,84.3283,84.1153,84.3089,604051.0
2024-04-18 13:30:00,87.07,87.13,86.86,86.99,531856.0,84.3089,84.367,84.1056,84.2315,531856.0
2024-04-18 14:00:00,87.0,87.26,86.94,87.09,441044.0,84.2412,84.4929,84.1831,84.3283,441044.0
2024-04-18 14:30:00,87.09,87.39,87.08,87.3,645893.0,84.3283,84.6188,84.3186,84.5316,645893.0
2024-04-18 15:00:00,87.3,87.63,87.28,87.58,765095.0,84.5316,84.8512,84.5123,84.8028,765095.0
2024-04-18 15:30:00,87.58,87.59,87.06,87.12,1660762.0,84.8028,84.8124,84.2992,84.3573,1660762.0
2024-04-19 09:30:00,87.15,87.81,87.12,87.71,1301538.0,84.3864,85.0255,84.3573,84.9286,1301538.0
2024-04-19 10:00:00,87.71,87.85,87.44,87.83,659817.0,84.9286,85.0642,84.6672,85.0448,659817.0
2024-04-19 10:30:00,87.81,88.08,87.71,88.01,551125.0,85.0255,85.2869,84.9286,85.2191,551125.0
2024-04-19 11:00:00,88.0,88.0,87.15,87.37,1003641.0,85.2094,85.2094,84.3864,84.5994,1003641.0
2024-04-19 11:30:00,87.35,87.8,87.21,87.65,845725.0,84.5801,85.0158,84.4445,84.8705,845725.0
2024-04-19 12:00:00,87.63,87.64,87.22,87.3,299368.0,84.8512,84.8609,84.4542,84.5316,299368.0
2024-04-19 12:30:00,87.31,87.39,87.21,87.36,276315.0,84.5413,84.6188,84.4445,84.5897,276315.0
2024-04-19 13:00:00,87.37,87.5,87.27,87.32,208197.0,84.5994,84.7253,84.5026,84.551,208197.0
2024-04-19 13:30:00,87.33,87.52,87.26,87.35,187249.0,84.5607,84.7447,84.4929,84.5801,187249.0
2024-04-19 14:00:00,87.36,87.58,87.3,87.48,233771.0,84.5897,84.8028,84.5316,84.7059,233771.0
2024-04-19 14:30:00,87.49,87.56,87.22,87.29,434904.0,84.7156,84.7834,84.4542,84.522,434904.0
2024-04-19 15:00:00,87.28,87.44,87.27,87.38,396387.0,84.5123,84.6672,84.5026,84.6091,396387.0
2024-04-19 15:30:00,87.37,87.64,87.24,87.61,1265331.0,84.5994,84.8609,84.4735,84.8318,1265331.0
2024-04-22 09:30:00,88.08,88.08,87.34,87.93,558255.0,85.2869,85.2869,84.5704,85.1417,558255.0
2024-04-22 10:00:00,87.92,88.12,87.81,88.01,547320.0,85.132,85.3256,85.0255,85.2191,547320.0
2024-04-22 10:30:00,88.01,88.09,87.9,87.96,292816.0,85.2191,85.2966,85.1126,85.1707,292816.0
2024-04-22 11:00:00,87.97,88.03,87.9,87.95,180989.0,85.1804,85.2385,85.1126,85.161,180989.0
2024-04-22 11:30:00,87.95,88.02,87.89,87.96,256276.0,85.161,85.2288,85.1029,85.1707,256276.0
2024-04-22 12:00:00,87.95,88.14,87.91,88.1,291978.0,85.161,85.345,85.1223,85.3063,291978.0
2024-04-22 12:30:00,88.11,88.11,87.79,87.85,265216.0,85.316,85.316,85.0061,85.0642,265216.0
2024-04-22 13:00:00,87.84,88.06,87.76,88.03,289904.0,85.0545,85.2675,84.9771,85.2385,289904.0
2024-04-22 13:30:00,88.03,88.29,87.99,88.27,240668.0,85.2385,85.4902,85.1998,85.4709,240668.0
2024-04-22 14:00:00,88.28,88.54,88.26,88.48,229442.0,85.4806,85.7323,85.4612,85.6742,229442.0
2024-04-22 14:30:00,88.48,88.61,88.45,88.58,428562.0,85.6742,85.8001,85.6452,85.771,428562.0
2024-04-22 15:00:00,88.58,88.6,88.41,88.44,516241.0,85.771,85.7904,85.6064,85.6355,516241.0
2024-04-22 15:30:00,88.43,88.52,88.09,88.19,1189308.0,85.6258,85.713,85.2966,85.3934,1189308.0
2024-04-23 09:30:00,88.73,88.81,87.62,87.62,374675.0,85.9163,85.9938,84.8415,84.8415,374675.0
2024-04-23 10:00:00,87.61,87.66,87.32,87.54,396344.0,84.8318,84.8802,84.551,84.764,396344.0
2024-04-23 10:30:00,87.53,88.07,87.52,88.05,311725.0,84.7543,85.2772,84.7447,85.2579,311725.0
2024-04-23 11:00:00,88.05,88.12,87.9,88.05,205718.0,85.2579,85.3256,85.1126,85.2579,205718.0
2024-04-23 11:30:00,88.04,88.18,87.96,88.06,161858.0,85.2482,85.3837,85.1707,85.2675,161858.0
2024-04-23 12:00:00,88.06,88.06,87.6,87.73,232246.0,85.2675,85.2675,84.8221,84.948,232246.0
2024-04-23 12:30:00,87.72,87.96,87.69,87.94,290509.0,84.9383,85.1707,84.9093,85.1513,290509.0
2024-04-23 13:00:00,87.94,87.97,87.78,87.96,154897.0,85.1513,85.1804,84.9964,85.1707,154897.0
2024-04-23 13:30:00,87.97,88.04,87.92,87.98,133903.0,85.1804,85.2482,85.132,85.1901,133903.0
2024-04-23 14:00:00,87.98,88.14,87.95,88.04,159861.0,85.1901,85.345,85.161,85.2482,159861.0
2024-04-23 14:30:00,88.04,88.11,87.88,87.94,199864.0,85.2482,85.316,85.0932,85.1513,199864.0
2024-04-23 15:00:00,87.95,88.02,87.92,87.97,182932.0,85.161,85.2288,85.132,85.1804,182932.0
2024-04-23 15:30:00,87.96,88.01,87.82,87.88,694186.0,85.1707,85.2191,85.0351,85.0932,694186.0
2024-04-24 09:30:00,87.14,87.92,86.95,87.55,666274.0,84.3767,85.132,84.1927,84.7737,666274.0
2024-04-24 10:00:00,87.53,87.92,87.46,87.84,257732.0,84.7543,85.132,84.6866,85.0545,257732.0
2024-04-24 10:30:00,87.84,87.97,87.75,87.87,316174.0,85.0545,85.1804,84.9674,85.0836,316174.0
2024-04-24 11:00:00,87.87,87.99,87.87,87.98,179006.0,85.0836,85.1998,85.0836,85.1901,179006.0
2024-04-24 11:30:00,87.98,88.1,87.89,88.09,219844.0,85.1901,85.3063,85.1029,85.2966,219844.0
2024-04-24 12:00:00,88.08,88.17,88.05,88.14,161360.0,85.2869,85.374,85.2579,85.345,161360.0
2024-04-24 12:30:00,88.13,88.13,87.94,88.08,150302.0,85.3353,85.3353,85.1513,85.2869,150302.0
2024-04-24 13:00:00,88.08,88.26,88.05,88.24,113271.0,85.2869,85.4612,85.2579,85.4418,113271.0
2024-04-24 13:30:00,88.22,88.26,88.03,88.17,163292.0,85.4225,85.4612,85.2385,85.374,163292.0
2024-04-24 14:00:00,88.17,88.22,87.97,88.04,121241.0,85.374,85.4225,85.1804,85.2482,121241.0
2024-04-24 14:30:00,88.04,88.36,88.02,88.3,500838.0,85.2482,85.558,85.2288,85.4999,500838.0
2024-04-24 15:00:00,88.31,88.51,88.21,88.43,261119.0,85.5096,85.7033,85.4128,85.6258,261119.0
2024-04-24 15:30:00,88.42,88.94,88.33,88.77,891106.0,85.6161,86.1196,85.529,85.955,891106.0
2024-04-25 09:30:00,89.54,89.73,87.68,87.82,570684.0,86.7006,86.8846,84.8996,85.0351,570684.0
2024-04-25 10:00:00,87.79,88.12,87.72,87.87,339149.0,85.0061,85.3256,84.9383,85.0836,339149.0
2024-04-25 10:30:00,87.89,88.06,87.76,87.87,349414.0,85.1029,85.2675,84.9771,85.0836,349414.0
2024-04-25 11:00:00,87.87,87.98,87.72,87.98,164334.0,85.0836,85.1901,84.9383,85.1901,164334.0
2024-04-25 11:30:00,87.98,88.12,87.88,88.1,188080.0,85.1901,85.3256,85.0932,85.3063,188080.0
2024-04-25 12:00:00,88.1,88.14,87.97,88.02,137842.0,85.3063,85.345,85.1804,85.2288,137842.0
2024-04-25 12:30:00,88.02,88.1,87.97,87.98,113107.0,85.2288,85.3063,85.1804,85.1901,113107.0
2024-04-25 13:00:00,87.97,88.06,87.84,87.98,180270.0,85.1804,85.2675,85.0545,85.1901,180270.0
2024-04-25 13:30:00,87.98,88.18,87.96,88.12,184552.0,85.1901,85.3837,85.1707,85.3256,184552.0
2024-04-25 14:00:00,88.12,88.14,87.92,87.95,197619.0,85.3256,85.345,85.132,85.161,197619.0
2024-04-25 14:30:00,87.93,87.99,87.72,87.77,331800.0,85.1417,85.1998,84.9383,84.9867,331800.0
2024-04-25 15:00:00,87.78,88.09,87.77,88.05,328923.0,84.9964,85.2966,84.9867,85.2579,328923.0
2024-04-25 15:30:00,88.05,88.05,87.68,87.83,739343.0,85.2579,85.2579,84.8996,85.0448,739343.0
2024-04-26 09:30:00,87.4,88.38,87.37,88.21,517917.0,84.6285,85.5774,84.5994,85.4128,517917.0
2024-04-26 10:00:00,88.23,88.62,88.17,88.43,303798.0,85.4321,85.8098,85.374,85.6258,303798.0
2024-04-26 10:30:00,88.43,88.71,88.35,88.66,414537.0,85.6258,85.8969,85.5483,85.8485,414537.0
2024-04-26 11:00:00,88.7,88.79,88.43,88.45,433218.0,85.8872,85.9744,85.6258,85.6452,433218.0
2024-04-26 11:30:00,88.45,88.86,88.43,88.86,361095.0,85.6452,86.0422,85.6258,86.0422,361095.0
2024-04-26 12:00:00,88.85,89.25,88.77,89.23,762899.0,86.0325,86.4198,85.955,86.4004,762899.0
2024-04-26 12:30:00,89.23,89.25,88.76,88.78,283946.0,86.4004,86.4198,85.9453,85.9647,283946.0
2024-04-26 13:00:00,88.79,88.95,88.72,88.81,158369.0,85.9744,86.1293,85.9066,85.9938,158369.0
2024-04-26 13:30:00,88.81,88.84,88.62,88.67,135474.0,85.9938,86.0228,85.8098,85.8582,135474.0
2024-04-26 14:00:00,88.67,88.72,88.48,88.54,240777.0,85.8582,85.9066,85.6742,85.7323,240777.0
2024-04-26 14:30:00,88.54,88.61,88.4,88.43,255480.0,85.7323,85.8001,85.5968,85.6258,255480.0
2024-04-26 15:00:00,88.43,88.53,88.34,88.38,277837.0,85.6258,85.7226,85.5387,85.5774,277837.0
2024-04-26 15:30:00,88.38,88.43,88.2,88.25,781408.0,85.5774,85.6258,85.4031,85.4515,781408.0
2024-04-29 09:30:00,88.24,88.61,88.01,88.1,868609.0,85.4418,85.8001,85.2191,85.3063,868609.0
2024-04-29 10:00:00,88.12,88.45,88.1,88.21,443860.0,85.3256,85.6452,85.3063,85.4128,443860.0
2024-04-29 10:30:00,88.21,88.44,88.17,88.3,515331.0,85.4128,85.6355,85.374,85.4999,515331.0
2024-04-29 11:00:00,88.3,88.39,88.01,88.09,544644.0,85.4999,85.5871,85.2191,85.2966,544644.0
2024-04-29 11:30:00,88.09,88.2,88.02,88.17,281851.0,85.2966,85.4031,85.2288,85.374,281851.0
2024-04-29 12:00:00,88.17,88.19,88.07,88.13,225582.0,85.374,85.3934,85.2772,85.3353,225582.0
2024-04-29 12:30:00,88.12,88.19,87.95,88.05,298673.0,85.3256,85.3934,85.161,85.2579,298673.0
2024-04-29 13:00:00,88.05,88.09,87.98,88.0,234417.0,85.2579,85.2966,85.1901,85.2094,234417.0
2024-04-29 13:30:00,88.01,88.21,87.92,88.14,377654.0,85.2191,85.4128,85.132,85.345,377654.0
2024-04-29 14:00:00,88.14,88.16,88.03,88.03,182524.0,85.345,85.3644,85.2385,85.2385,182524.0
2024-04-29 14:30:00,88.03,88.12,87.95,88.06,279110.0,85.2385,85.3256,85.161,85.2675,279110.0
2024-04-29 15:00:00,88.04,88.09,87.86,88.0,394324.0,85.2482,85.2966,85.0739,85.2094,394324.0
2024-04-29 15:30:00,88.0,88.36,87.99,88.34,934001.0,85.2094,85.558,85.1998,85.5387,934001.0
2024-04-30 09:30:00,87.61,88.11,87.18,87.93,630247.0,84.8318,85.316,84.4154,85.1417,630247.0
2024-04-30 10:00:00,87.93,88.12,87.91,88.01,290961.0,85.1417,85.3256,85.1223,85.2191,290961.0
2024-04-30 10:30:00,88.0,88.49,87.94,88.42,273532.0,85.2094,85.6839,85.1513,85.6161,273532.0
2024-04-30 11:00:00,88.44,88.52,88.24,88.38,396079.0,85.6355,85.713,85.4418,85.5774,396079.0
2024-04-30 11:30:00,88.37,88.68,88.24,88.58,436577.0,85.5677,85.8679,85.4418,85.771,436577.0
2024-04-30 12:00:00,88.58,88.71,88.44,88.65,296196.0,85.771,85.8969,85.6355,85.8388,296196.0
2024-04-30 12:30:00,88.64,88.71,88.48,88.59,271894.0,85.8291,85.8969,85.6742,85.7807,271894.0
2024-04-30 13:00:00,88.58,88.61,88.47,88.52,271840.0,85.771,85.8001,85.6645,85.713,271840.0
2024-04-30 13:30:00,88.53,88.69,88.49,88.64,276123.0,85.7226,85.8776,85.6839,85.8291,276123.0
2024-04-30 14:00:00,88.63,88.69,88.48,88.56,330933.0,85.8195,85.8776,85.6742,85.7517,330933.0
2024-04-30 14:30:00,88.55,88.83,88.51,88.76,602155.0,85.742,86.0131,85.7033,85.9453,602155.0
2024-04-30 15:00:00,88.77,88.99,88.74,88.78,880827.0,85.955,86.168,85.926,85.9647,880827.0
2024-04-30 15:30:00,88.78,88.93,88.47,88.5,1704012.0,85.9647,86.1099,85.6645,85.6936,1704012.0
2024-05-01 09:30:00,75.85,76.99,74.5,75.28,11701152.0,73.4447,74.5486,72.1375,72.8928,11701152.0
2024-05-01 10:00:00,75.28,75.59,74.27,74.64,5587129.0,72.8928,73.193,71.9148,72.2731,5587129.0
2024-05-01 10:30:00,74.64,74.65,73.75,74.07,5096786.0,72.2731,72.2828,71.4113,71.7212,5096786.0
2024-05-01 11:00:00,74.08,74.08,73.36,73.59,3158678.0,71.7309,71.7309,71.0337,71.2564,3158678.0
2024-05-01 11:30:00,73.59,74.01,73.21,73.36,3244794.0,71.2564,71.6631,70.8884,71.0337,3244794.0
2024-05-01 12:00:00,73.36,73.83,73.32,73.55,2388936.0,71.0337,71.4888,70.995,71.2177,2388936.0
2024-05-01 12:30:00,73.55,74.09,73.01,73.17,3170886.0,71.2177,71.7405,70.6948,70.8497,3170886.0
2024-05-01 13:00:00,73.17,73.39,73.05,73.34,1863520.0,70.8497,71.0627,70.7335,71.0143,1863520.0
2024-05-01 13:30:00,73.34,73.44,73.0,73.08,1909399.0,71.0143,71.1112,70.6851,70.7626,1909399.0
2024-05-01 14:00:00,73.08,73.27,72.87,73.03,2626007.0,70.7626,70.9465,70.5592,70.7142,2626007.0
2024-05-01 14:30:00,73.03,73.69,72.67,73.58,3188973.0,70.7142,71.3532,70.3656,71.2467,3188973.0
2024-05-01 15:00:00,73.58,74.24,73.5,74.04,2945036.0,71.2467,71.8858,71.1692,71.6921,2945036.0
2024-05-01 15:30:00,74.04,74.78,73.53,74.45,5630084.0,71.6921,72.4087,71.1983,72.0891,5630084.0
2024-05-02 09:30:00,74.9,75.03,73.69,73.7,3385781.0,72.5249,72.6507,71.3532,71.3629,3385781.0
2024-05-02 10:00:00,73.7,74.35,73.35,74.32,2136308.0,71.3629,71.9923,71.024,71.9632,2136308.0
2024-05-02 10:30:00,74.33,74.8,73.64,73.68,1959953.0,71.9729,72.428,71.3048,71.3435,1959953.0
2024-05-02 11:00:00,73.68,74.35,73.6,74.12,980176.0,71.3435,71.9923,71.2661,71.7696,980176.0
2024-05-02 11:30:00,74.12,74.71,74.0,74.7,1380214.0,71.7696,72.3409,71.6534,72.3312,1380214.0
2024-05-02 12:00:00,74.7,74.73,74.26,74.34,909125.0,72.3312,72.3602,71.9051,71.9826,909125.0
2024-05-02 12:30:00,74.34,74.56,74.26,74.46,671720.0,71.9826,72.1956,71.9051,72.0988,671720.0
2024-05-02 13:00:00,74.47,74.78,74.38,74.5,845913.0,72.1085,72.4087,72.0213,72.1375,845913.0
2024-05-02 13:30:00,74.5,74.65,74.42,74.58,643341.0,72.1375,72.2828,72.0601,72.215,643341.0
2024-05-02 14:00:00,74.58,74.62,74.44,74.58,651398.0,72.215,72.2537,72.0794,72.215,651398.0
2024-05-02 14:30:00,74.58,74.92,74.55,74.88,1182909.0,72.215,72.5442,72.186,72.5055,1182909.0
2024-05-02 15:00:00,74.88,75.04,74.67,75.02,1453139.0,72.5055,72.6604,72.3021,72.641,1453139.0
2024-05-02 15:30:00,75.01,75.15,74.68,74.93,2276003.0,72.6314,72.7669,72.3118,72.5539,2276003.0
2024-05-03 09:30:00,75.28,75.51,74.27,74.53,2044610.0,72.8928,73.1155,71.9148,72.1666,2044610.0
2024-05-03 10:00:00,74.54,74.66,74.22,74.35,1140306.0,72.1763,72.2925,71.8664,71.9923,1140306.0
2024-05-03 10:30:00,74.38,74.44,73.77,73.85,1214517.0,72.0213,72.0794,71.4307,71.5081,1214517.0
2024-05-03 11:00:00,73.86,73.99,73.48,73.52,1133736.0,71.5178,71.6437,71.1499,71.1886,1133736.0
2024-05-03 11:30:00,73.52,73.55,73.27,73.41,1178084.0,71.1886,71.2177,70.9465,71.0821,1178084.0
2024-05-03 12:00:00,73.42,73.82,73.41,73.7,696398.0,71.0918,71.4791,71.0821,71.3629,696398.0
2024-05-03 12:30:00,73.7,73.73,73.16,73.3,1538551.0,71.3629,71.392,70.84,70.9756,1538551.0
2024-05-03 13:00:00,73.31,73.53,73.28,73.41,699954.0,70.9853,71.1983,70.9562,71.0821,699954.0
2024-05-03 13:30:00,73.4,73.55,73.29,73.47,830229.0,71.0724,71.2177,70.9659,71.1402,830229.0
2024-05-03 14:00:00,73.48,73.52,73.35,73.47,825064.0,71.1499,71.1886,71.024,71.1402,825064.0
2024-05-03 14:30:00,73.46,73.78,73.41,73.48,725213.0,71.1305,71.4404,71.0821,71.1499,725213.0
2024-05-03 15:00:00,73.48,73.77,73.41,73.64,707907.0,71.1499,71.4307,71.0821,71.3048,707907.0
2024-05-03 15:30:00,73.63,73.65,72.99,73.13,3293536.0,71.2951,71.3145,70.6754,70.811,3293536.0
2024-05-06 09:30:00,73.31,74.19,73.18,73.59,2042756.0,70.9853,71.8374,70.8594,71.2564,2042756.0
2024-05-06 10:00:00,73.59,73.99,73.19,73.24,1194534.0,71.2564,71.6437,70.8691,70.9175,1194534.0
2024-05-06 10:30:00,73.24,73.62,73.17,73.57,819298.0,70.9175,71.2854,70.8497,71.237,819298.0
2024-05-06 11:00:00,73.57,73.59,73.19,73.38,1099290.0,71.237,71.2564,70.8691,71.0531,1099290.0
2024-05-06 11:30:00,73.38,73.46,73.19,73.24,603251.0,71.0531,71.1305,70.8691,70.9175,603251.0
2024-05-06 12:00:00,73.24,73.28,73.03,73.09,600334.0,70.9175,70.9562,70.7142,70.7722,600334.0
2024-05-06 12:30:00,73.09,73.3,73.02,73.26,721302.0,70.7722,70.9756,70.7045,70.9369,721302.0
2024-05-06 13:00:00,73.27,73.48,73.21,73.45,842908.0,70.9465,71.1499,70.8884,71.1208,842908.0
2024-05-06 13:30:00,73.45,73.69,73.39,73.51,1037304.0,71.1208,71.3532,71.0627,71.1789,1037304.0
2024-05-06 14:00:00,73.51,73.51,73.1,73.14,714411.0,71.1789,71.1789,70.7819,70.8207,714411.0
2024-05-06 14:30:00,73.13,73.16,72.88,72.9,1056064.0,70.811,70.84,70.5689,70.5883,1056064.0
2024-05-06 15:00:00,72.89,72.99,72.75,72.77,958041.0,70.5786,70.6754,70.443,70.4624,958041.0
2024-05-06 15:30:00,72.77,72.92,72.7,72.91,1816049.0,70.4624,70.6076,70.3946,70.598,1816049.0
2024-05-07 09:30:00,72.85,72.85,72.13,72.35,2363288.0,70.5399,70.5399,69.8427,70.0557,2363288.0
2024-05-07 10:00:00,72.34,72.55,72.18,72.25,1641041.0,70.046,70.2494,69.8911,69.9589,1641041.0
2024-05-07 10:30:00,72.25,72.5,72.22,72.28,1213773.0,69.9589,70.201,69.9298,69.9879,1213773.0
2024-05-07 11:00:00,72.29,72.7,72.25,72.59,572536.0,69.9976,70.3946,69.9589,70.2881,572536.0
2024-05-07 11:30:00,72.6,72.62,72.16,72.22,835446.0,70.2978,70.3172,69.8717,69.9298,835446.0
2024-05-07 12:00:00,72.22,72.36,72.12,72.16,1045595.0,69.9298,70.0654,69.833,69.8717,1045595.0
2024-05-07 12:30:00,72.16,72.16,71.93,72.05,1038360.0,69.8717,69.8717,69.649,69.7652,1038360.0
2024-05-07 13:00:00,72.05,72.15,71.99,72.07,476401.0,69.7652,69.8621,69.7071,69.7846,476401.0
2024-05-07 13:30:00,72.07,72.07,71.8,71.86,866620.0,69.7846,69.7846,69.5232,69.5813,866620.0
2024-05-07 14:00:00,71.86,72.14,71.85,72.12,962618.0,69.5813,69.8524,69.5716,69.833,962618.0
2024-05-07 14:30:00,72.13,72.24,71.99,72.21,2100074.0,69.8427,69.9492,69.7071,69.9202,2100074.0
2024-05-07 15:00:00,72.21,72.36,72.14,72.3,793337.0,69.9202,70.0654,69.8524,70.0073,793337.0
2024-05-07 15:30:00,72.31,72.54,72.19,72.51,2692129.0,70.017,70.2397,69.9008,70.2106,2692129.0
2024-05-08 09:30:00,72.29,73.08,72.25,72.79,1993302.0,69.9976,70.7626,69.9589,70.4818,1993302.0
2024-05-08 10:00:00,72.79,73.8,72.79,73.59,2467570.0,70.4818,71.4597,70.4818,71.2564,2467570.0
2024-05-08 10:30:00,73.59,73.86,73.3,73.67,1535480.0,71.2564,71.5178,70.9756,71.3339,1535480.0
2024-05-08 11:00:00,73.67,73.93,73.6,73.9,1256241.0,71.3339,71.5856,71.2661,71.5566,1256241.0
2024-05-08 11:30:00,73.91,74.21,73.89,74.02,1318895.0,71.5662,71.8567,71.5469,71.6728,1318895.0
2024-05-08 12:00:00,74.02,74.41,74.01,74.33,1347432.0,71.6728,72.0504,71.6631,71.9729,1347432.0
2024-05-08 12:30:00,74.33,74.48,74.18,74.23,1436407.0,71.9729,72.1182,71.8277,71.8761,1436407.0
2024-05-08 13:00:00,74.24,74.24,73.74,73.9,1231092.0,71.8858,71.8858,71.4016,71.5566,1231092.0
2024-05-08 13:30:00,73.9,74.0,73.53,73.56,804355.0,71.5566,71.6534,71.1983,71.2273,804355.0
2024-05-08 14:00:00,73.56,73.61,73.42,73.46,558848.0,71.2273,71.2758,71.0918,71.1305,558848.0
2024-05-08 14:30:00,73.46,73.48,73.2,73.21,1055089.0,71.1305,71.1499,70.8788,70.8884,1055089.0
2024-05-08 15:00:00,73.22,73.35,73.13,73.23,826500.0,70.8981,71.024,70.811,70.9078,826500.0
2024-05-08 15:30:00,73.23,73.61,73.21,73.51,2510332.0,70.9078,71.2758,70.8884,71.1789,2510332.0
2024-05-09 09:30:00,73.57,74.24,73.07,74.08,1139061.0,71.237,71.8858,70.7529,71.7309,1139061.0
2024-05-09 10:00:00,74.09,74.87,74.07,74.82,1431472.0,71.7405,72.4958,71.7212,72.4474,1431472.0
2024-05-09 10:30:00,74.81,75.26,74.74,75.11,1878816.0,72.4377,72.8734,72.3699,72.7282,1878816.0
2024-05-09 11:00:00,75.11,75.27,74.89,75.21,1556700.0,72.7282,72.8831,72.5152,72.825,1556700.0
2024-05-09 11:30:00,75.2,75.23,75.01,75.02,724518.0,72.8153,72.8444,72.6314,72.641,724518.0
2024-05-09 12:00:00,75.03,75.24,74.86,75.02,756258.0,72.6507,72.8541,72.4861,72.641,756258.0
2024-05-09 12:30:00,75.02,75.3,74.97,75.25,550912.0,72.641,72.9122,72.5926,72.8638,550912.0
2024-05-09 13:00:00,75.25,75.27,75.08,75.13,562635.0,72.8638,72.8831,72.6991,72.7476,562635.0
2024-05-09 13:30:00,75.13,75.26,75.1,75.22,519516.0,72.7476,72.8734,72.7185,72.8347,519516.0
2024-05-09 14:00:00,75.22,75.36,75.17,75.32,507436.0,72.8347,72.9703,72.7863,72.9315,507436.0
2024-05-09 14:30:00,75.33,75.61,75.28,75.51,1086167.0,72.9412,73.2123,72.8928,73.1155,1086167.0
2024-05-09 15:00:00,75.5,75.5,75.35,75.44,816515.0,73.1058,73.1058,72.9606,73.0477,816515.0
2024-05-09 15:30:00,75.44,75.76,75.29,75.66,2278674.0,73.0477,73.3576,72.9025,73.2608,2278674.0
2024-05-10 09:30:00,75.38,75.5,75.06,75.45,1198518.0,72.9896,73.1058,72.6798,73.0574,1198518.0
2024-05-10 10:00:00,75.44,76.05,75.38,75.88,1059365.0,73.0477,73.6384,72.9896,73.4738,1059365.0
2024-05-10 10:30:00,75.88,76.31,75.87,76.04,830444.0,73.4738,73.8901,73.4641,73.6287,830444.0
2024-05-10 11:00:00,76.03,76.1,75.84,75.97,405132.0,73.619,73.6868,73.435,73.5609,405132.0
2024-05-10 11:30:00,75.97,76.1,75.96,76.05,422944.0,73.5609,73.6868,73.5512,73.6384,422944.0
2024-05-10 12:00:00,76.04,76.09,75.95,75.95,442811.0,73.6287,73.6771,73.5416,73.5416,442811.0
2024-05-10 12:30:00,75.95,76.19,75.88,76.17,494495.0,73.5416,73.7739,73.4738,73.7546,494495.0
2024-05-10 13:00:00,76.17,76.24,75.98,76.14,498230.0,73.7546,73.8224,73.5706,73.7255,498230.0
2024-05-10 13:30:00,76.15,76.2,75.96,76.01,497234.0,73.7352,73.7836,73.5512,73.5997,497234.0
2024-05-10 14:00:00,76.01,76.02,75.82,75.92,855741.0,73.5997,73.6093,73.4157,73.5125,855741.0
2024-05-10 14:30:00,75.92,76.1,75.87,76.09,546095.0,73.5125,73.6868,73.4641,73.6771,546095.0
2024-05-10 15:00:00,76.09,76.22,76.01,76.08,903139.0,73.6771,73.803,73.5997,73.6674,903139.0
2024-05-10 15:30:00,76.08,76.17,75.97,76.12,2172842.0,73.6674,73.7546,73.5609,73.7062,2172842.0
2024-05-13 09:30:00,76.22,76.49,75.8,76.03,1586052.0,73.803,74.0644,73.3963,73.619,1586052.0
2024-05-13 10:00:00,76.05,76.66,76.0,76.51,739978.0,73.6384,74.229,73.59,74.0838,739978.0
2024-05-13 10:30:00,76.51,76.84,76.34,76.4,773247.0,74.0838,74.4033,73.9192,73.9773,773247.0
2024-05-13 11:00:00,76.4,76.43,75.93,76.0,647949.0,73.9773,74.0063,73.5222,73.59,647949.0
2024-05-13 11:30:00,76.0,76.43,75.96,76.31,603765.0,73.59,74.0063,73.5512,73.8901,603765.0
2024-05-13 12:00:00,76.32,76.36,76.18,76.24,369755.0,73.8998,73.9386,73.7643,73.8224,369755.0
2024-05-13 12:30:00,76.24,76.24,76.01,76.09,414055.0,73.8224,73.8224,73.5997,73.6771,414055.0
2024-05-13 13:00:00,76.09,76.15,75.93,75.98,330046.0,73.6771,73.7352,73.5222,73.5706,330046.0
2024-05-13 13:30:00,75.98,76.02,75.86,75.95,442635.0,73.5706,73.6093,73.4544,73.5416,442635.0
2024-05-13 14:00:00,75.95,76.15,75.88,76.14,357614.0,73.5416,73.7352,73.4738,73.7255,357614.0
2024-05-13 14:30:00,76.14,76.17,75.98,76.09,396849.0,73.7255,73.7546,73.5706,73.6771,396849.0
2024-05-13 15:00:00,76.09,76.23,76.06,76.14,452589.0,73.6771,73.8127,73.6481,73.7255,452589.0
2024-05-13 15:30:00,76.14,76.22,75.98,76.19,1182827.0,73.7255,73.803,73.5706,73.7739,1182827.0
2024-05-14 09:30:00,76.23,76.73,76.21,76.3,794193.0,73.8127,74.2968,73.7933,73.8805,794193.0
2024-05-14 10:00:00,76.3,76.65,76.21,76.45,541911.0,73.8805,74.2194,73.7933,74.0257,541911.0
2024-05-14 10:30:00,76.46,76.48,75.91,76.0,630414.0,74.0354,74.0547,73.5028,73.59,630414.0
2024-05-14 11:00:00,75.99,76.08,75.92,75.97,537268.0,73.5803,73.6674,73.5125,73.5609,537268.0
2024-05-14 11:30:00,75.97,76.14,75.95,75.99,452867.0,73.5609,73.7255,73.5416,73.5803,452867.0
2024-05-14 12:00:00,75.99,76.01,75.76,75.8,562462.0,73.5803,73.5997,73.3576,73.3963,562462.0
2024-05-14 12:30:00,75.79,75.82,75.55,75.64,422260.0,73.3866,73.4157,73.1542,73.2414,422260.0
2024-05-14 13:00:00,75.64,75.75,75.54,75.59,366230.0,73.2414,73.3479,73.1446,73.193,366230.0
2024-05-14 13:30:00,75.6,75.64,75.52,75.62,582241.0,73.2027,73.2414,73.1252,73.222,582241.0
2024-05-14 14:00:00,75.62,75.74,75.6,75.64,408377.0,73.222,73.3382,73.2027,73.2414,408377.0
2024-05-14 14:30:00,75.64,75.8,75.61,75.73,431108.0,73.2414,73.3963,73.2123,73.3285,431108.0
2024-05-14 15:00:00,75.74,75.85,75.67,75.76,603921.0,73.3382,73.4447,73.2704,73.3576,603921.0
2024-05-14 15:30:00,75.76,75.81,75.63,75.64,1279334.0,73.3576,73.406,73.2317,73.2414,1279334.0
2024-05-15 09:30:00,75.91,76.03,75.58,75.73,765450.0,73.5028,73.619,73.1833,73.3285,765450.0
2024-05-15 10:00:00,75.74,76.0,75.59,75.63,629179.0,73.3382,73.59,73.193,73.2317,629179.0
2024-05-15 10:30:00,75.63,75.67,75.36,75.4,527176.0,73.2317,73.2704,72.9703,73.009,527176.0
2024-05-15 11:00:00,75.4,75.69,75.32,75.67,329263.0,73.009,73.2898,72.9315,73.2704,329263.0
2024-05-15 11:30:00,75.66,75.69,75.5,75.52,306275.0,73.2608,73.2898,73.1058,73.1252,306275.0
2024-05-15 12:00:00,75.51,75.72,75.46,75.7,352167.0,73.1155,73.3188,73.0671,73.2995,352167.0
2024-05-15 12:30:00,75.7,75.83,75.66,75.76,262142.0,73.2995,73.4254,73.2608,73.3576,262142.0
2024-05-15 13:00:00,75.76,75.93,75.73,75.91,191291.0,73.3576,73.5222,73.3285,73.5028,191291.0
2024-05-15 13:30:00,75.92,75.94,75.75,75.87,234482.0,73.5125,73.5319,73.3479,73.4641,234482.0
2024-05-15 14:00:00,75.88,75.88,75.63,75.69,438802.0,73.4738,73.4738,73.2317,73.2898,438802.0
2024-05-15 14:30:00,75.7,75.86,75.67,75.75,321958.0,73.2995,73.4544,73.2704,73.3479,321958.0
2024-05-15 15:00:00,75.75,75.84,75.67,75.71,450534.0,73.3479,73.435,73.2704,73.3092,450534.0
2024-05-15 15:30:00,75.71,75.76,75.58,75.71,894069.0,73.3092,73.3576,73.1833,73.3092,894069.0
2024-05-16 09:30:00,75.19,75.28,74.9,75.18,745929.0,73.3569,73.4447,73.074,73.3472,745929.0
2024-05-16 10:00:00,75.19,75.31,74.91,75.01,733713.0,73.3569,73.474,73.0837,73.1813,733713.0
2024-05-16 10:30:00,75.0,75.06,74.73,74.82,626676.0,73.1716,73.2301,72.9081,72.9959,626676.0
2024-05-16 11:00:00,74.83,74.83,74.53,74.59,607407.0,73.0057,73.0057,72.713,72.7715,607407.0
2024-05-16 11:30:00,74.6,74.83,74.45,74.76,568580.0,72.7813,73.0057,72.635,72.9374,568580.0
2024-05-16 12:00:00,74.77,74.99,74.73,74.96,472498.0,72.9472,73.1618,72.9081,73.1325,472498.0
2024-05-16 12:30:00,74.95,75.13,74.84,75.05,483173.0,73.1228,73.2984,73.0155,73.2203,483173.0
2024-05-16 13:00:00,75.06,75.12,75.0,75.03,324065.0,73.2301,73.2886,73.1716,73.2008,324065.0
2024-05-16 13:30:00,75.03,75.24,75.01,75.2,362188.0,73.2008,73.4057,73.1813,73.3667,362188.0
2024-05-16 14:00:00,75.2,75.28,75.13,75.17,438200.0,73.3667,73.4447,73.2984,73.3374,438200.0
2024-05-16 14:30:00,75.16,75.31,75.15,75.17,474625.0,73.3277,73.474,73.3179,73.3374,474625.0
2024-05-16 15:00:00,75.17,75.44,75.11,75.39,565290.0,73.3374,73.6008,73.2789,73.552,565290.0
2024-05-16 15:30:00,75.39,75.55,75.23,75.27,1175870.0,73.552,73.7081,73.3959,73.435,1175870.0
2024-05-17 09:30:00,75.23,75.46,74.92,75.46,754905.0,73.3959,73.6203,73.0935,73.6203,754905.0
2024-05-17 10:00:00,75.46,75.76,75.38,75.63,574866.0,73.6203,73.913,73.5423,73.7862,574866.0
2024-05-17 10:30:00,75.64,76.24,75.61,76.24,802477.0,73.796,74.3813,73.7667,74.3813,802477.0
2024-05-17 11:00:00,76.24,76.7,76.22,76.66,870391.0,74.3813,74.8301,74.3618,74.7911,870391.0
2024-05-17 11:30:00,76.65,77.25,76.54,77.24,1016731.0,74.7813,75.3667,74.674,75.3569,1016731.0
2024-05-17 12:00:00,77.23,77.44,77.08,77.34,981745.0,75.3472,75.5521,75.2008,75.4545,981745.0
2024-05-17 12:30:00,77.34,77.38,76.99,77.06,445389.0,75.4545,75.4935,75.113,75.1813,445389.0
2024-05-17 13:00:00,77.06,77.14,76.94,77.11,437331.0,75.1813,75.2594,75.0643,75.2301,437331.0
2024-05-17 13:30:00,77.11,77.19,76.93,77.19,390391.0,75.2301,75.3082,75.0545,75.3082,390391.0
2024-05-17 14:00:00,77.18,77.26,77.08,77.14,357354.0,75.2984,75.3765,75.2008,75.2594,357354.0
2024-05-17 14:30:00,77.15,77.43,77.12,77.42,522340.0,75.2691,75.5423,75.2399,75.5326,522340.0
2024-05-17 15:00:00,77.42,77.62,77.38,77.61,892034.0,75.5326,75.7277,75.4935,75.7179,892034.0
2024-05-17 15:30:00,77.61,78.0,77.48,77.83,2579268.0,75.7179,76.0984,75.5911,75.9326,2579268.0
2024-05-20 09:30:00,77.68,77.93,76.71,77.79,1443763.0,75.7862,76.0301,74.8399,75.8935,1443763.0
2024-05-20 10:00:00,77.79,77.97,77.29,77.87,679496.0,75.8935,76.0691,75.4057,75.9716,679496.0
2024-05-20 10:30:00,77.87,78.31,77.82,78.22,693338.0,75.9716,76.4009,75.9228,76.3131,693338.0
2024-05-20 11:00:00,78.23,78.32,78.04,78.1,610482.0,76.3228,76.4106,76.1374,76.196,610482.0
2024-05-20 11:30:00,78.1,78.11,77.65,77.66,392742.0,76.196,76.2057,75.7569,75.7667,392742.0
2024-05-20 12:00:00,77.66,78.15,77.61,78.11,483230.0,75.7667,76.2448,75.7179,76.2057,483230.0
2024-05-20 12:30:00,78.11,78.24,78.05,78.09,308278.0,76.2057,76.3326,76.1472,76.1862,308278.0
2024-05-20 13:00:00,78.09,78.1,77.78,77.87,305442.0,76.1862,76.196,75.8838,75.9716,305442.0
2024-05-20 13:30:00,77.86,77.87,77.58,77.64,320515.0,75.9618,75.9716,75.6887,75.7472,320515.0
2024-05-20 14:00:00,77.64,77.7,77.44,77.54,373678.0,75.7472,75.8057,75.5521,75.6496,373678.0
2024-05-20 14:30:00,77.54,77.56,77.46,77.53,293376.0,75.6496,75.6691,75.5716,75.6399,293376.0
2024-05-20 15:00:00,77.53,77.63,77.42,77.45,302796.0,75.6399,75.7374,75.5326,75.5618,302796.0
2024-05-20 15:30:00,77.45,77.59,77.36,77.55,1012177.0,75.5618,75.6984,75.474,75.6594,1012177.0
2024-05-21 09:30:00,77.5,78.22,77.5,77.88,688906.0,75.6106,76.3131,75.6106,75.9813,688906.0
2024-05-21 10:00:00,77.88,78.13,77.82,77.85,504791.0,75.9813,76.2252,75.9228,75.9521,504791.0
2024-05-21 10:30:00,77.85,78.01,77.71,77.8,362763.0,75.9521,76.1082,75.8155,75.9033,362763.0
2024-05-21 11:00:00,77.79,78.13,77.78,77.92,371053.0,75.8935,76.2252,75.8838,76.0204,371053.0
2024-05-21 11:30:00,77.92,77.94,77.78,77.81,337166.0,76.0204,76.0399,75.8838,75.913,337166.0
2024-05-21 12:00:00,77.81,77.92,77.67,77.78,249352.0,75.913,76.0204,75.7765,75.8838,249352.0
2024-05-21 12:30:00,77.78,77.88,77.69,77.72,232772.0,75.8838,75.9813,75.796,75.8252,232772.0
2024-05-21 13:00:00,77.72,77.73,77.51,77.65,223206.0,75.8252,75.835,75.6204,75.7569,223206.0
2024-05-21 13:30:00,77.65,77.68,77.55,77.64,283732.0,75.7569,75.7862,75.6594,75.7472,283732.0
2024-05-21 14:00:00,77.64,77.77,77.57,77.59,219806.0,75.7472,75.874,75.6789,75.6984,219806.0
2024-05-21 14:30:00,77.6,77.72,77.51,77.72,290318.0,75.7082,75.8252,75.6204,75.8252,290318.0
2024-05-21 15:00:00,77.71,77.72,77.52,77.53,299208.0,75.8155,75.8252,75.6301,75.6399,299208.0
2024-05-21 15:30:00,77.53,77.83,77.5,77.73,781613.0,75.6399,75.9326,75.6106,75.835,781613.0
2024-05-22 09:30:00,77.68,78.46,77.44,78.38,760762.0,75.7862,76.5472,75.5521,76.4692,760762.0
2024-05-22 10:00:00,78.37,79.24,78.29,79.23,1329815.0,76.4594,77.3082,76.3813,77.2984,1329815.0
2024-05-22 10:30:00,79.23,79.72,79.1,79.32,1154273.0,77.2984,77.7765,77.1716,77.3862,1154273.0
2024-05-22 11:00:00,79.33,79.89,79.28,79.84,1094773.0,77.396,77.9423,77.3472,77.8936,1094773.0
2024-05-22 11:30:00,79.85,80.22,79.79,80.0,1127175.0,77.9033,78.2643,77.8448,78.0497,1127175.0
2024-05-22 12:00:00,80.0,80.37,79.94,80.36,1143110.0,78.0497,78.4106,77.9911,78.4009,1143110.0
2024-05-22 12:30:00,80.37,80.6,80.22,80.53,1088554.0,78.4106,78.635,78.2643,78.5667,1088554.0
2024-05-22 13:00:00,80.52,80.75,80.51,80.73,688332.0,78.557,78.7814,78.5472,78.7619,688332.0
2024-05-22 13:30:00,80.74,80.93,80.59,80.7,1156780.0,78.7716,78.957,78.6253,78.7326,1156780.0
2024-05-22 14:00:00,80.7,80.75,80.41,80.66,922316.0,78.7326,78.7814,78.4497,78.6936,922316.0
2024-05-22 14:30:00,80.65,80.79,80.5,80.75,702525.0,78.6838,78.8204,78.5375,78.7814,702525.0
2024-05-22 15:00:00,80.76,81.02,80.74,81.0,870834.0,78.7911,79.0448,78.7716,79.0253,870834.0
2024-05-22 15:30:00,81.0,81.02,80.11,80.73,3379801.0,79.0253,79.0448,78.157,78.7619,3379801.0
2024-05-23 09:30:00,80.1,80.7,79.86,80.07,1624509.0,78.1472,78.7326,77.9131,78.118,1624509.0
2024-05-23 10:00:00,80.08,80.2,79.59,79.78,760649.0,78.1277,78.2448,77.6497,77.835,760649.0
2024-05-23 10:30:00,79.8,80.02,79.32,79.47,841014.0,77.8545,78.0692,77.3862,77.5326,841014.0
2024-05-23 11:00:00,79.47,79.48,79.21,79.42,415516.0,77.5326,77.5423,77.2789,77.4838,415516.0
2024-05-23 11:30:00,79.41,79.42,79.15,79.29,383263.0,77.474,77.4838,77.2204,77.357,383263.0
2024-05-23 12:00:00,79.28,79.51,79.19,79.44,314635.0,77.3472,77.5716,77.2594,77.5033,314635.0
2024-05-23 12:30:00,79.45,79.48,78.95,78.95,431771.0,77.5131,77.5423,77.0253,77.0253,431771.0
2024-05-23 13:00:00,78.95,79.14,78.71,78.81,399999.0,77.0253,77.2106,76.7911,76.8887,399999.0
2024-05-23 13:30:00,78.8,78.83,78.35,78.36,528505.0,76.8789,76.9082,76.4399,76.4496,528505.0
2024-05-23 14:00:00,78.36,78.38,78.07,78.09,552258.0,76.4496,76.4692,76.1667,76.1862,552258.0
2024-05-23 14:30:00,78.08,78.29,77.98,78.02,374024.0,76.1765,76.3813,76.0789,76.1179,374024.0
2024-05-23 15:00:00,78.02,78.05,77.64,77.98,704801.0,76.1179,76.1472,75.7472,76.0789,704801.0
2024-05-23 15:30:00,77.98,78.44,77.8,78.31,2691050.0,76.0789,76.5277,75.9033,76.4009,2691050.0
2024-05-24 09:30:00,78.49,78.7,78.11,78.34,508827.0,76.5765,76.7814,76.2057,76.4301,508827.0
2024-05-24 10:00:00,78.34,78.56,78.22,78.35,501662.0,76.4301,76.6448,76.3131,76.4399,501662.0
2024-05-24 10:30:00,78.35,78.68,78.2,78.38,503069.0,76.4399,76.7618,76.2935,76.4692,503069.0
2024-05-24 11:00:00,78.38,78.79,78.35,78.78,289904.0,76.4692,76.8692,76.4399,76.8594,289904.0
2024-05-24 11:30:00,78.79,78.82,78.44,78.45,268916.0,76.8692,76.8984,76.5277,76.5374,268916.0
2024-05-24 12:00:00,78.44,78.62,78.41,78.54,291732.0,76.5277,76.7033,76.4984,76.6253,291732.0
2024-05-24 12:30:00,78.55,78.56,78.33,78.4,161989.0,76.635,76.6448,76.4204,76.4887,161989.0
2024-05-24 13:00:00,78.4,78.51,78.31,78.5,281230.0,76.4887,76.596,76.4009,76.5862,281230.0
2024-05-24 13:30:00,78.5,78.67,78.39,78.63,1738140.0,76.5862,76.7521,76.4789,76.7131,1738140.0
2024-05-24 14:00:00,78.63,78.72,78.58,78.61,215367.0,76.7131,76.8009,76.6643,76.6935,215367.0
2024-05-24 14:30:00,78.6,78.86,78.56,78.83,266766.0,76.6838,76.9374,76.6448,76.9082,266766.0
2024-05-24 15:00:00,78.83,79.08,78.72,78.95,394751.0,76.9082,77.1521,76.8009,77.0253,394751.0
2024-05-24 15:30:00,78.95,79.22,78.8,78.85,949328.0,77.0253,77.2887,76.8789,76.9277,949328.0
2024-05-28 09:30:00,78.79,78.8,77.75,78.21,559490.0,76.8692,76.8789,75.8545,76.3033,559490.0
2024-05-28 10:00:00,78.22,78.63,78.18,78.62,432027.0,76.3131,76.7131,76.274,76.7033,432027.0
2024-05-28 10:30:00,78.61,78.61,78.41,78.52,352484.0,76.6935,76.6935,76.4984,76.6057,352484.0
2024-05-28 11:00:00,78.53,78.68,78.47,78.51,295430.0,76.6155,76.7618,76.557,76.596,295430.0
2024-05-28 11:30:00,78.52,78.6,78.16,78.28,358847.0,76.6057,76.6838,76.2545,76.3716,358847.0
2024-05-28 12:00:00,78.28,78.5,78.23,78.49,327267.0,76.3716,76.5862,76.3228,76.5765,327267.0
2024-05-28 12:30:00,78.5,78.53,78.42,78.44,300225.0,76.5862,76.6155,76.5082,76.5277,300225.0
2024-05-28 13:00:00,78.44,78.44,78.1,78.21,276150.0,76.5277,76.5277,76.196,76.3033,276150.0
2024-05-28 13:30:00,78.2,78.25,78.04,78.22,289106.0,76.2935,76.3423,76.1374,76.3131,289106.0
2024-05-28 14:00:00,78.22,78.31,78.09,78.12,264174.0,76.3131,76.4009,76.1862,76.2155,264174.0
2024-05-28 14:30:00,78.12,78.14,77.94,78.02,320496.0,76.2155,76.235,76.0399,76.1179,320496.0
2024-05-28 15:00:00,78.02,78.02,77.64,77.65,343554.0,76.1179,76.1179,75.7472,75.7569,343554.0
2024-05-28 15:30:00,77.65,77.73,77.41,77.49,1150664.0,75.7569,75.835,75.5228,75.6008,1150664.0
2024-05-29 09:30:00,77.03,78.14,76.95,78.03,965936.0,75.1521,76.235,75.074,76.1277,965936.0
2024-05-29 10:00:00,78.03,78.32,77.37,77.73,765396.0,76.1277,76.4106,75.4838,75.835,765396.0
2024-05-29 10:30:00,77.73,77.77,77.51,77.57,495467.0,75.835,75.874,75.6204,75.6789,495467.0
2024-05-29 11:00:00,77.56,77.78,77.23,77.3,548434.0,75.6691,75.8838,75.3472,75.4155,548434.0
2024-05-29 11:30:00,77.28,77.41,77.13,77.21,364251.0,75.396,75.5228,75.2496,75.3277,364251.0
2024-05-29 12:00:00,77.21,77.26,77.04,77.11,285388.0,75.3277,75.3765,75.1618,75.2301,285388.0
2024-05-29 12:30:00,77.1,77.22,77.03,77.18,260300.0,75.2204,75.3374,75.1521,75.2984,260300.0
2024-05-29 13:00:00,77.18,77.31,77.03,77.3,271150.0,75.2984,75.4252,75.1521,75.4155,271150.0
2024-05-29 13:30:00,77.29,77.38,77.09,77.34,201135.0,75.4057,75.4935,75.2106,75.4545,201135.0
2024-05-29 14:00:00,77.35,77.35,77.18,77.23,217573.0,75.4643,75.4643,75.2984,75.3472,217573.0
2024-05-29 14:30:00,77.23,77.29,77.15,77.22,195269.0,75.3472,75.4057,75.2691,75.3374,195269.0
2024-05-29 15:00:00,77.22,77.38,77.2,77.31,244530.0,75.3374,75.4935,75.3179,75.4252,244530.0
2024-05-29 15:30:00,77.31,77.38,76.83,76.88,1043158.0,75.4252,75.4935,74.9569,75.0057,1043158.0
2024-05-30 09:30:00,76.98,77.7,76.98,77.7,593516.0,75.1033,75.8057,75.1033,75.8057,593516.0
2024-05-30 10:00:00,77.7,78.05,77.54,77.66,494611.0,75.8057,76.1472,75.6496,75.7667,494611.0
2024-05-30 10:30:00,77.67,77.95,77.65,77.9,392857.0,75.7765,76.0496,75.7569,76.0009,392857.0
2024-05-30 11:00:00,77.89,78.22,77.82,78.2,372764.0,75.9911,76.3131,75.9228,76.2935,372764.0
2024-05-30 11:30:00,78.2,78.57,78.16,78.28,356260.0,76.2935,76.6545,76.2545,76.3716,356260.0
2024-05-30 12:00:00,78.29,78.39,77.88,77.91,285407.0,76.3813,76.4789,75.9813,76.0106,285407.0
2024-05-30 12:30:00,77.9,78.06,77.82,78.01,242598.0,76.0009,76.157,75.9228,76.1082,242598.0
2024-05-30 13:00:00,78.01,78.19,77.96,78.06,260216.0,76.1082,76.2838,76.0594,76.157,260216.0
2024-05-30 13:30:00,78.07,78.24,78.01,78.23,250161.0,76.1667,76.3326,76.1082,76.3228,250161.0
2024-05-30 14:00:00,78.23,78.38,78.11,78.36,466026.0,76.3228,76.4692,76.2057,76.4496,466026.0
2024-05-30 14:30:00,78.37,78.43,78.23,78.41,326866.0,76.4594,76.5179,76.3228,76.4984,326866.0
2024-05-30 15:00:00,78.41,78.56,78.32,78.48,340793.0,76.4984,76.6448,76.4106,76.5667,340793.0
2024-05-30 15:30:00,78.48,78.88,78.45,78.77,1274572.0,76.5667,76.957,76.5374,76.8496,1274572.0
2024-05-31 09:30:00,79.08,79.21,78.61,79.2,765567.0,77.1521,77.2789,76.6935,77.2692,765567.0
2024-05-31 10:00:00,79.2,79.7,79.09,79.47,804744.0,77.2692,77.757,77.1618,77.5326,804744.0
2024-05-31 10:30:00,79.49,79.64,79.3,79.38,364179.0,77.5521,77.6984,77.3667,77.4448,364179.0
2024-05-31 11:00:00,79.39,79.58,79.26,79.33,419032.0,77.4545,77.6399,77.3277,77.396,419032.0
2024-05-31 11:30:00,79.33,79.4,79.28,79.34,359739.0,77.396,77.4643,77.3472,77.4057,359739.0
2024-05-31 12:00:00,79.33,79.43,79.17,79.35,448249.0,77.396,77.4936,77.2399,77.4155,448249.0
2024-05-31 12:30:00,79.35,79.39,79.28,79.38,321480.0,77.4155,77.4545,77.3472,77.4448,321480.0
2024-05-31 13:00:00,79.38,79.62,79.31,79.56,227139.0,77.4448,77.6789,77.3765,77.6204,227139.0
2024-05-31 13:30:00,79.56,79.61,79.39,79.48,262533.0,77.6204,77.6692,77.4545,77.5423,262533.0
2024-05-31 14:00:00,79.48,79.57,79.43,79.52,180481.0,77.5423,77.6301,77.4936,77.5814,180481.0
2024-05-31 14:30:00,79.53,79.61,79.47,79.55,216882.0,77.5911,77.6692,77.5326,77.6106,216882.0
2024-05-31 15:00:00,79.55,79.67,79.44,79.64,397601.0,77.6106,77.7277,77.5033,77.6984,397601.0
2024-05-31 15:30:00,79.64,80.33,79.61,80.27,1939495.0,77.6984,78.3716,77.6692,78.3131,1939495.0
2024-06-03 09:30:00,79.71,81.5,79.62,80.99,1056671.0,77.7667,79.5131,77.6789,79.0155,1056671.0
2024-06-03 10:00:00,81.0,81.25,80.89,80.91,437268.0,79.0253,79.2692,78.918,78.9375,437268.0
2024-06-03 10:30:00,80.9,81.56,80.89,81.2,601808.0,78.9277,79.5716,78.918,79.2204,601808.0
2024-06-03 11:00:00,81.21,81.38,81.12,81.35,412797.0,79.2302,79.396,79.1424,79.3667,412797.0
2024-06-03 11:30:00,81.35,81.49,81.21,81.24,500524.0,79.3667,79.5033,79.2302,79.2594,500524.0
2024-06-03 12:00:00,81.26,81.61,81.21,81.38,711527.0,79.2789,79.6204,79.2302,79.396,711527.0
2024-06-03 12:30:00,81.37,81.45,81.05,81.06,463445.0,79.3863,79.4643,79.0741,79.0838,463445.0
2024-06-03 13:00:00,81.06,81.24,80.87,81.11,297066.0,79.0838,79.2594,78.8984,79.1326,297066.0
2024-06-03 13:30:00,81.11,81.17,81.0,81.05,374017.0,79.1326,79.1911,79.0253,79.0741,374017.0
2024-06-03 14:00:00,81.04,81.29,80.99,81.21,374213.0,79.0643,79.3082,79.0155,79.2302,374213.0
2024-06-03 14:30:00,81.2,81.39,81.2,81.37,298283.0,79.2204,79.4058,79.2204,79.3863,298283.0
2024-06-03 15:00:00,81.37,81.64,81.3,81.54,499827.0,79.3863,79.6497,79.318,79.5521,499827.0
2024-06-03 15:30:00,81.55,82.12,81.52,82.11,2145364.0,79.5619,80.118,79.5326,80.1082,2145364.0
2024-06-04 09:30:00,81.97,83.4,81.9,83.3,1703275.0,79.9716,81.3668,79.9033,81.2692,1703275.0
2024-06-04 10:00:00,83.31,83.43,82.64,82.81,905385.0,81.279,81.396,80.6253,80.7912,905385.0
2024-06-04 10:30:00,82.81,82.86,82.39,82.44,542755.0,80.7912,80.8399,80.3814,80.4302,542755.0
2024-06-04 11:00:00,82.44,82.88,82.39,82.78,532263.0,80.4302,80.8594,80.3814,80.7619,532263.0
2024-06-04 11:30:00,82.8,82.8,82.55,82.63,371150.0,80.7814,80.7814,80.5375,80.6155,371150.0
2024-06-04 12:00:00,82.63,82.7,82.4,82.53,383565.0,80.6155,80.6838,80.3911,80.518,383565.0
2024-06-04 12:30:00,82.53,82.67,82.42,82.51,373063.0,80.518,80.6546,80.4107,80.4985,373063.0
2024-06-04 13:00:00,82.52,82.79,82.47,82.76,320016.0,80.5082,80.7716,80.4594,80.7424,320016.0
2024-06-04 13:30:00,82.76,82.94,82.67,82.87,459026.0,80.7424,80.918,80.6546,80.8497,459026.0
2024-06-04 14:00:00,82.87,82.91,82.81,82.86,438654.0,80.8497,80.8887,80.7912,80.8399,438654.0
2024-06-04 14:30:00,82.86,82.91,82.68,82.69,634842.0,80.8399,80.8887,80.6643,80.6741,634842.0
2024-06-04 15:00:00,82.68,82.73,82.5,82.61,648447.0,80.6643,80.7131,80.4887,80.596,648447.0
2024-06-04 15:30:00,82.6,82.89,82.55,82.81,1302814.0,80.5863,80.8692,80.5375,80.7912,1302814.0
2024-06-05 09:30:00,82.46,82.5,81.35,81.55,1567250.0,80.4497,80.4887,79.3667,79.5619,1567250.0
2024-06-05 10:00:00,81.52,82.08,81.41,82.0,551307.0,79.5326,80.0789,79.4253,80.0009,551307.0
2024-06-05 10:30:00,82.0,82.26,81.8,81.98,383994.0,80.0009,80.2546,79.8058,79.9814,383994.0
2024-06-05 11:00:00,81.99,82.2,81.89,82.09,317673.0,79.9911,80.196,79.8936,80.0887,317673.0
2024-06-05 11:30:00,82.09,82.29,81.96,82.19,549105.0,80.0887,80.2838,79.9619,80.1863,549105.0
2024-06-05 12:00:00,82.19,82.41,82.15,82.41,490523.0,80.1863,80.4009,80.1472,80.4009,490523.0
2024-06-05 12:30:00,82.41,82.49,82.31,82.48,284996.0,80.4009,80.479,80.3033,80.4692,284996.0
2024-06-05 13:00:00,82.47,82.47,81.73,81.74,216404.0,80.4594,80.4594,79.7375,79.7472,216404.0
2024-06-05 13:30:00,81.73,81.74,81.39,81.46,368256.0,79.7375,79.7472,79.4058,79.4741,368256.0
2024-06-05 14:00:00,81.46,81.47,81.21,81.24,591397.0,79.4741,79.4838,79.2302,79.2594,591397.0
2024-06-05 14:30:00,81.24,81.4,81.17,81.26,338099.0,79.2594,79.4155,79.1911,79.2789,338099.0
2024-06-05 15:00:00,81.25,81.38,80.96,81.14,537543.0,79.2692,79.396,78.9863,79.1619,537543.0
2024-06-05 15:30:00,81.13,81.34,80.99,81.17,1219967.0,79.1521,79.357,79.0155,79.1911,1219967.0
2024-06-06 09:30:00,81.12,82.49,80.92,82.48,905773.0,79.1424,80.479,78.9472,80.4692,905773.0
2024-06-06 10:00:00,82.48,82.49,81.83,81.87,473799.0,80.4692,80.479,79.835,79.8741,473799.0
2024-06-06 10:30:00,81.87,82.0,81.55,81.81,292934.0,79.8741,80.0009,79.5619,79.8155,292934.0
2024-06-06 11:00:00,81.83,81.9,81.66,81.87,237621.0,79.835,79.9033,79.6692,79.8741,237621.0
2024-06-06 11:30:00,81.86,82.38,81.82,82.31,454834.0,79.8643,80.3716,79.8253,80.3033,454834.0
2024-06-06 12:00:00,82.32,82.65,82.31,82.46,451403.0,80.3131,80.6351,80.3033,80.4497,451403.0
2024-06-06 12:30:00,82.47,82.93,82.44,82.6,501854.0,80.4594,80.9082,80.4302,80.5863,501854.0
2024-06-06 13:00:00,82.6,82.68,82.3,82.36,274999.0,80.5863,80.6643,80.2936,80.3521,274999.0
2024-06-06 13:30:00,82.36,82.47,82.15,82.15,287725.0,80.3521,80.4594,80.1472,80.1472,287725.0
2024-06-06 14:00:00,82.15,82.19,81.74,81.76,299007.0,80.1472,80.1863,79.7472,79.7667,299007.0
2024-06-06 14:30:00,81.75,82.14,81.72,82.06,281454.0,79.757,80.1375,79.7277,80.0594,281454.0
2024-06-06 15:00:00,82.04,82.09,81.61,81.68,523543.0,80.0399,80.0887,79.6204,79.6887,523543.0
2024-06-06 15:30:00,81.68,81.73,81.34,81.46,1452762.0,79.6887,79.7375,79.357,79.4741,1452762.0
2024-06-07 09:30:00,81.62,82.55,81.54,82.17,971262.0,79.6302,80.5375,79.5521,80.1668,971262.0
2024-06-07 10:00:00,82.17,82.31,82.07,82.29,288883.0,80.1668,80.3033,80.0692,80.2838,288883.0
2024-06-07 10:30:00,82.29,82.6,82.19,82.49,871287.0,80.2838,80.5863,80.1863,80.479,871287.0
2024-06-07 11:00:00,82.49,82.55,82.4,82.52,253357.0,80.479,80.5375,80.3911,80.5082,253357.0
2024-06-07 11:30:00,82.51,82.63,82.04,82.1,449043.0,80.4985,80.6155,80.0399,80.0985,449043.0
2024-06-07 12:00:00,82.11,82.11,81.63,81.79,544881.0,80.1082,80.1082,79.6399,79.796,544881.0
2024-06-07 12:30:00,81.79,82.15,81.57,81.72,787950.0,79.796,80.1472,79.5814,79.7277,787950.0
2024-06-07 13:00:00,81.72,81.72,81.33,81.34,355433.0,79.7277,79.7277,79.3472,79.357,355433.0
2024-06-07 13:30:00,81.33,81.33,80.86,80.92,690983.0,79.3472,79.3472,78.8887,78.9472,690983.0
2024-06-07 14:00:00,80.93,81.33,80.61,81.22,688377.0,78.957,79.3472,78.6448,79.2399,688377.0
2024-06-07 14:30:00,81.22,81.55,81.2,81.5,384209.0,79.2399,79.5619,79.2204,79.5131,384209.0
2024-06-07 15:00:00,81.48,81.58,81.31,81.52,393007.0,79.4936,79.5911,79.3277,79.5326,393007.0
2024-06-07 15:30:00,81.51,81.62,81.37,81.41,1081628.0,79.5228,79.6302,79.3863,79.4253,1081628.0
2024-06-10 09:30:00,81.49,81.85,81.18,81.81,609035.0,79.5033,79.8546,79.2009,79.8155,609035.0
2024-06-10 10:00:00,81.8,81.8,81.3,81.43,627482.0,79.8058,79.8058,79.318,79.4448,627482.0
2024-06-10 10:30:00,81.43,81.49,80.95,81.08,412256.0,79.4448,79.5033,78.9765,79.1033,412256.0
2024-06-10 11:00:00,81.08,81.34,80.84,81.3,313398.0,79.1033,79.357,78.8692,79.318,313398.0
2024-06-10 11:30:00,81.31,81.47,81.24,81.37,502482.0,79.3277,79.4838,79.2594,79.3863,502482.0
2024-06-10 12:00:00,81.37,81.39,81.21,81.28,243094.0,79.3863,79.4058,79.2302,79.2985,243094.0
2024-06-10 12:30:00,81.28,81.35,81.21,81.22,315102.0,79.2985,79.3667,79.2302,79.2399,315102.0
2024-06-10 13:00:00,81.21,81.35,81.17,81.3,335574.0,79.2302,79.3667,79.1911,79.318,335574.0
2024-06-10 13:30:00,81.3,81.53,81.27,81.43,224323.0,79.318,79.5424,79.2887,79.4448,224323.0
2024-06-10 14:00:00,81.43,81.76,81.39,81.62,642334.0,79.4448,79.7667,79.4058,79.6302,642334.0
2024-06-10 14:30:00,81.62,81.65,81.44,81.51,367745.0,79.6302,79.6594,79.4546,79.5228,367745.0
2024-06-10 15:00:00,81.48,81.51,81.27,81.29,212487.0,79.4936,79.5228,79.2887,79.3082,212487.0
2024-06-10 15:30:00,81.28,81.63,81.14,81.62,1026797.0,79.2985,79.6399,79.1619,79.6302,1026797.0
2024-06-11 09:30:00,80.92,80.97,80.17,80.22,614025.0,78.9472,78.996,78.2155,78.2643,614025.0
2024-06-11 10:00:00,80.24,80.25,80.02,80.15,494883.0,78.2838,78.2936,78.0692,78.196,494883.0
2024-06-11 10:30:00,80.14,80.35,80.09,80.2,281879.0,78.1862,78.3911,78.1375,78.2448,281879.0
2024-06-11 11:00:00,80.2,80.3,79.94,80.05,307489.0,78.2448,78.3423,77.9911,78.0984,307489.0
2024-06-11 11:30:00,80.05,80.1,79.75,79.84,333490.0,78.0984,78.1472,77.8058,77.8936,333490.0
2024-06-11 12:00:00,79.84,80.17,79.8,80.07,258883.0,77.8936,78.2155,77.8545,78.118,258883.0
2024-06-11 12:30:00,80.05,80.22,80.0,80.14,221052.0,78.0984,78.2643,78.0497,78.1862,221052.0
2024-06-11 13:00:00,80.13,80.19,80.04,80.11,121230.0,78.1765,78.235,78.0887,78.157,121230.0
2024-06-11 13:30:00,80.12,80.25,80.1,80.11,141805.0,78.1667,78.2936,78.1472,78.157,141805.0
2024-06-11 14:00:00,80.11,80.25,80.1,80.17,181112.0,78.157,78.2936,78.1472,78.2155,181112.0
2024-06-11 14:30:00,80.18,80.22,79.92,79.94,276530.0,78.2253,78.2643,77.9716,77.9911,276530.0
2024-06-11 15:00:00,79.95,80.05,79.86,79.99,354745.0,78.0009,78.0984,77.9131,78.0399,354745.0
2024-06-11 15:30:00,80.0,80.1,79.85,79.89,900213.0,78.0497,78.1472,77.9033,77.9423,900213.0
2024-06-12 09:30:00,79.97,80.18,79.33,79.64,684257.0,78.0204,78.2253,77.396,77.6984,684257.0
2024-06-12 10:00:00,79.63,79.66,79.17,79.39,313082.0,77.6887,77.7179,77.2399,77.4545,313082.0
2024-06-12 10:30:00,79.39,79.82,79.39,79.76,276698.0,77.4545,77.874,77.4545,77.8155,276698.0
2024-06-12 11:00:00,79.76,79.85,79.65,79.7,253685.0,77.8155,77.9033,77.7082,77.757,253685.0
2024-06-12 11:30:00,79.7,79.99,79.48,79.54,465992.0,77.757,78.0399,77.5423,77.6009,465992.0
2024-06-12 12:00:00,79.54,79.59,79.28,79.44,361947.0,77.6009,77.6497,77.3472,77.5033,361947.0
2024-06-12 12:30:00,79.44,79.52,79.32,79.47,266950.0,77.5033,77.5814,77.3862,77.5326,266950.0
2024-06-12 13:00:00,79.47,79.61,79.46,79.6,212327.0,77.5326,77.6692,77.5228,77.6594,212327.0
2024-06-12 13:30:00,79.6,79.77,79.47,79.76,258569.0,77.6594,77.8253,77.5326,77.8155,258569.0
2024-06-12 14:00:00,79.75,79.81,79.55,79.67,316528.0,77.8058,77.8643,77.6106,77.7277,316528.0
2024-06-12 14:30:00,79.67,79.7,79.45,79.56,244567.0,77.7277,77.757,77.5131,77.6204,244567.0
2024-06-12 15:00:00,79.57,79.72,79.48,79.51,354757.0,77.6301,77.7765,77.5423,77.5716,354757.0
2024-06-12 15:30:00,79.5,79.59,79.36,79.38,1345458.0,77.5618,77.6497,77.4253,77.4448,1345458.0
2024-06-13 09:30:00,79.5,80.4,79.18,80.09,727947.0,77.5618,78.4399,77.2496,78.1375,727947.0
2024-06-13 10:00:00,80.06,80.2,79.73,80.06,362804.0,78.1082,78.2448,77.7862,78.1082,362804.0
2024-06-13 10:30:00,80.06,80.09,79.76,80.03,242004.0,78.1082,78.1375,77.8155,78.0789,242004.0
2024-06-13 11:00:00,80.03,80.29,80.0,80.19,229066.0,78.0789,78.3326,78.0497,78.235,229066.0
2024-06-13 11:30:00,80.18,80.31,80.12,80.2,240776.0,78.2253,78.3521,78.1667,78.2448,240776.0
2024-06-13 12:00:00,80.19,80.23,80.04,80.19,149379.0,78.235,78.274,78.0887,78.235,149379.0
2024-06-13 12:30:00,80.18,80.48,80.15,80.42,422179.0,78.2253,78.518,78.196,78.4594,422179.0
2024-06-13 13:00:00,80.42,80.9,80.3,80.84,402546.0,78.4594,78.9277,78.3423,78.8692,402546.0
2024-06-13 13:30:00,80.82,80.85,80.46,80.53,198657.0,78.8497,78.8789,78.4984,78.5667,198657.0
2024-06-13 14:00:00,80.52,80.53,80.24,80.27,322431.0,78.557,78.5667,78.2838,78.3131,322431.0
2024-06-13 14:30:00,80.26,80.39,80.16,80.16,372137.0,78.3033,78.4301,78.2058,78.2058,372137.0
2024-06-13 15:00:00,80.16,80.49,80.09,80.36,329197.0,78.2058,78.5277,78.1375,78.4009,329197.0
2024-06-13 15:30:00,80.36,80.38,80.19,80.21,900988.0,78.4009,78.4204,78.235,78.2545,900988.0
2024-06-14 09:30:00,80.0,80.4,79.46,79.75,515286.0,78.0497,78.4399,77.5228,77.8058,515286.0
2024-06-14 10:00:00,79.74,79.8,79.41,79.69,496518.0,77.796,77.8545,77.474,77.7472,496518.0
2024-06-14 10:30:00,79.69,79.75,79.41,79.61,331744.0,77.7472,77.8058,77.474,77.6692,331744.0
2024-06-14 11:00:00,79.6,79.62,79.43,79.6,263019.0,77.6594,77.6789,77.4936,77.6594,263019.0
2024-06-14 11:30:00,79.6,79.86,79.59,79.82,373355.0,77.6594,77.9131,77.6497,77.874,373355.0
2024-06-14 12:00:00,79.83,79.89,79.71,79.85,241148.0,77.8838,77.9423,77.7667,77.9033,241148.0
2024-06-14 12:30:00,79.85,79.94,79.81,79.87,187533.0,77.9033,77.9911,77.8643,77.9228,187533.0
2024-06-14 13:00:00,79.87,79.98,79.73,79.73,262908.0,77.9228,78.0301,77.7862,77.7862,262908.0
2024-06-14 13:30:00,79.73,79.74,79.37,79.37,311358.0,77.7862,77.796,77.435,77.435,311358.0
2024-06-14 14:00:00,79.37,79.37,79.11,79.3,329309.0,77.435,77.435,77.1814,77.3667,329309.0
2024-06-14 14:30:00,79.31,79.41,79.22,79.37,283443.0,77.3765,77.474,77.2887,77.435,283443.0
2024-06-14 15:00:00,79.38,79.5,79.37,79.44,256698.0,77.4448,77.5618,77.435,77.5033,256698.0
2024-06-14 15:30:00,79.44,79.68,79.4,79.67,692377.0,77.5033,77.7375,77.4643,77.7277,692377.0
2024-06-17 09:30:00,79.54,80.27,79.27,79.87,488055.0,77.6009,78.3131,77.3375,77.9228,488055.0
2024-06-17 10:00:00,79.89,80.75,79.88,80.67,540707.0,77.9423,78.7814,77.9326,78.7033,540707.0
2024-06-17 10:30:00,80.68,81.24,80.59,81.1,594791.0,78.7131,79.2594,78.6253,79.1228,594791.0
2024-06-17 11:00:00,81.09,81.14,80.94,81.08,367216.0,79.1131,79.1619,78.9667,79.1033,367216.0
2024-06-17 11:30:00,81.07,81.21,80.91,81.08,457983.0,79.0936,79.2302,78.9375,79.1033,457983.0
2024-06-17 12:00:00,81.09,81.28,81.07,81.24,313421.0,79.1131,79.2985,79.0936,79.2594,313421.0
2024-06-17 12:30:00,81.24,81.43,81.19,81.29,295878.0,79.2594,79.4448,79.2106,79.3082,295878.0
2024-06-17 13:00:00,81.3,81.46,81.16,81.43,269785.0,79.318,79.4741,79.1814,79.4448,269785.0
2024-06-17 13:30:00,81.44,81.54,81.4,81.45,357591.0,79.4546,79.5521,79.4155,79.4643,357591.0
2024-06-17 14:00:00,81.46,81.75,81.45,81.64,401617.0,79.4741,79.757,79.4643,79.6497,401617.0
2024-06-17 14:30:00,81.63,81.64,81.23,81.29,345894.0,79.6399,79.6497,79.2497,79.3082,345894.0
2024-06-17 15:00:00,81.29,81.34,81.17,81.32,304263.0,79.3082,79.357,79.1911,79.3375,304263.0
2024-06-17 15:30:00,81.32,81.45,81.11,81.33,1231094.0,79.3375,79.4643,79.1326,79.3472,1231094.0
2024-06-18 09:30:00,81.11,81.71,80.6,80.75,513154.0,79.1326,79.718,78.635,78.7814,513154.0
2024-06-18 10:00:00,80.76,80.93,80.63,80.72,254190.0,78.7911,78.957,78.6643,78.7521,254190.0
2024-06-18 10:30:00,80.72,81.11,80.67,80.96,279167.0,78.7521,79.1326,78.7033,78.9863,279167.0
2024-06-18 11:00:00,80.95,80.97,80.73,80.8,217595.0,78.9765,78.996,78.7619,78.8302,217595.0
2024-06-18 11:30:00,80.8,80.83,80.4,80.48,628316.0,78.8302,78.8594,78.4399,78.518,628316.0
2024-06-18 12:00:00,80.48,80.49,80.25,80.26,267921.0,78.518,78.5277,78.2936,78.3033,267921.0
2024-06-18 12:30:00,80.25,80.28,80.12,80.17,245665.0,78.2936,78.3228,78.1667,78.2155,245665.0
2024-06-18 13:00:00,80.17,80.18,79.74,79.75,432262.0,78.2155,78.2253,77.796,77.8058,432262.0
2024-06-18 13:30:00,79.75,80.32,79.59,80.22,1468515.0,77.8058,78.3619,77.6497,78.2643,1468515.0
2024-06-18 14:00:00,80.23,80.51,80.14,80.48,237894.0,78.274,78.5472,78.1862,78.518,237894.0
2024-06-18 14:30:00,80.48,80.49,80.22,80.25,185103.0,78.518,78.5277,78.2643,78.2936,185103.0
2024-06-18 15:00:00,80.26,80.26,80.04,80.08,297488.0,78.3033,78.3033,78.0887,78.1277,297488.0
2024-06-18 15:30:00,80.07,80.33,79.93,80.21,975845.0,78.118,78.3716,77.9814,78.2545,975845.0
2024-06-20 09:30:00,79.82,80.78,79.76,80.07,482940.0,77.874,78.8106,77.8155,78.118,482940.0
2024-06-20 10:00:00,80.05,80.58,80.01,80.37,445253.0,78.0984,78.6155,78.0594,78.4106,445253.0
2024-06-20 10:30:00,80.34,80.38,80.18,80.23,333934.0,78.3814,78.4204,78.2253,78.274,333934.0
2024-06-20 11:00:00,80.22,80.45,80.14,80.38,249299.0,78.2643,78.4887,78.1862,78.4204,249299.0
2024-06-20 11:30:00,80.38,80.4,80.16,80.2,288315.0,78.4204,78.4399,78.2058,78.2448,288315.0
2024-06-20 12:00:00,80.2,80.36,80.17,80.36,352166.0,78.2448,78.4009,78.2155,78.4009,352166.0
2024-06-20 12:30:00,80.36,80.38,80.11,80.25,1054155.0,78.4009,78.4204,78.157,78.2936,1054155.0
2024-06-20 13:00:00,80.26,80.42,80.16,80.28,450381.0,78.3033,78.4594,78.2058,78.3228,450381.0
2024-06-20 13:30:00,80.27,80.62,80.27,80.45,272764.0,78.3131,78.6545,78.3131,78.4887,272764.0
2024-06-20 14:00:00,80.45,80.46,80.23,80.3,211708.0,78.4887,78.4984,78.274,78.3423,211708.0
2024-06-20 14:30:00,80.29,80.31,80.13,80.3,366632.0,78.3326,78.3521,78.1765,78.3423,366632.0
2024-06-20 15:00:00,80.3,80.33,79.91,80.04,492474.0,78.3423,78.3716,77.9619,78.0887,492474.0
2024-06-20 15:30:00,80.03,80.03,79.67,79.73,1420677.0,78.0789,78.0789,77.7277,77.7862,1420677.0
2024-06-21 09:30:00,80.05,80.25,79.72,79.98,1930291.0,78.0984,78.2936,77.7765,78.0301,1930291.0
2024-06-21 10:00:00,79.98,80.11,79.46,79.61,625669.0,78.0301,78.157,77.5228,77.6692,625669.0
2024-06-21 10:30:00,79.62,80.12,79.58,79.91,798500.0,77.6789,78.1667,77.6399,77.9619,798500.0
2024-06-21 11:00:00,79.91,79.91,79.68,79.83,482103.0,77.9619,77.9619,77.7375,77.8838,482103.0
2024-06-21 11:30:00,79.81,79.84,79.18,79.2,568068.0,77.8643,77.8936,77.2496,77.2692,568068.0
2024-06-21 12:00:00,79.2,79.53,79.15,79.46,269085.0,77.2692,77.5911,77.2204,77.5228,269085.0
2024-06-21 12:30:00,79.45,79.64,79.36,79.6,246154.0,77.5131,77.6984,77.4253,77.6594,246154.0
2024-06-21 13:00:00,79.59,79.71,79.5,79.61,188747.0,77.6497,77.7667,77.5618,77.6692,188747.0
2024-06-21 13:30:00,79.59,79.83,79.46,79.64,644396.0,77.6497,77.8838,77.5228,77.6984,644396.0
2024-06-21 14:00:00,79.64,79.86,79.53,79.73,697946.0,77.6984,77.9131,77.5911,77.7862,697946.0
2024-06-21 14:30:00,79.75,80.2,79.73,80.04,816195.0,77.8058,78.2448,77.7862,78.0887,816195.0
2024-06-21 15:00:00,80.03,80.15,79.78,79.84,799498.0,78.0789,78.196,77.835,77.8936,799498.0
2024-06-21 15:30:00,79.84,80.19,79.58,79.91,1725951.0,77.8936,78.235,77.6399,77.9619,1725951.0
2024-06-24 09:30:00,80.05,80.07,79.26,79.58,423154.0,78.0984,78.118,77.3277,77.6399,423154.0
2024-06-24 10:00:00,79.59,79.77,79.35,79.6,317073.0,77.6497,77.8253,77.4155,77.6594,317073.0
2024-06-24 10:30:00,79.6,79.86,79.52,79.59,272077.0,77.6594,77.9131,77.5814,77.6497,272077.0
2024-06-24 11:00:00,79.6,79.67,79.47,79.59,245342.0,77.6594,77.7277,77.5326,77.6497,245342.0
2024-06-24 11:30:00,79.59,79.78,79.42,79.43,239652.0,77.6497,77.835,77.4838,77.4936,239652.0
2024-06-24 12:00:00,79.43,79.52,79.35,79.38,256161.0,77.4936,77.5814,77.4155,77.4448,256161.0
2024-06-24 12:30:00,79.38,79.39,79.17,79.24,236118.0,77.4448,77.4545,77.2399,77.3082,236118.0
2024-06-24 13:00:00,79.24,79.6,79.21,79.51,353284.0,77.3082,77.6594,77.2789,77.5716,353284.0
2024-06-24 13:30:00,79.51,79.57,79.45,79.53,216578.0,77.5716,77.6301,77.5131,77.5911,216578.0
2024-06-24 14:00:00,79.54,79.88,79.51,79.83,236037.0,77.6009,77.9326,77.5716,77.8838,236037.0
2024-06-24 14:30:00,79.82,80.03,79.82,79.97,184615.0,77.874,78.0789,77.874,78.0204,184615.0
2024-06-24 15:00:00,79.96,79.98,79.63,79.75,241441.0,78.0106,78.0301,77.6887,77.8058,241441.0
2024-06-24 15:30:00,79.74,79.99,79.69,79.75,700544.0,77.796,78.0399,77.7472,77.8058,700544.0
2024-06-25 09:30:00,80.0,80.75,79.54,79.71,629707.0,78.0497,78.7814,77.6009,77.7667,629707.0
2024-06-25 10:00:00,79.72,79.87,79.48,79.49,249902.0,77.7765,77.9228,77.5423,77.5521,249902.0
2024-06-25 10:30:00,79.5,79.63,79.35,79.44,475923.0,77.5618,77.6887,77.4155,77.5033,475923.0
2024-06-25 11:00:00,79.44,79.44,79.24,79.28,251358.0,77.5033,77.5033,77.3082,77.3472,251358.0
2024-06-25 11:30:00,79.29,79.4,79.13,79.33,238835.0,77.357,77.4643,77.2009,77.396,238835.0
2024-06-25 12:00:00,79.33,79.36,79.13,79.14,199057.0,77.396,77.4253,77.2009,77.2106,199057.0
2024-06-25 12:30:00,79.15,79.17,79.06,79.17,217163.0,77.2204,77.2399,77.1326,77.2399,217163.0
2024-06-25 13:00:00,79.17,79.24,78.87,78.96,262076.0,77.2399,77.3082,76.9472,77.035,262076.0
2024-06-25 13:30:00,78.97,79.09,78.89,78.91,214884.0,77.0448,77.1618,76.9667,76.9862,214884.0
2024-06-25 14:00:00,78.91,79.25,78.89,79.19,329480.0,76.9862,77.3179,76.9667,77.2594,329480.0
2024-06-25 14:30:00,79.19,79.22,79.07,79.11,205448.0,77.2594,77.2887,77.1423,77.1814,205448.0
2024-06-25 15:00:00,79.11,79.13,78.88,78.98,313389.0,77.1814,77.2009,76.957,77.0545,313389.0
2024-06-25 15:30:00,78.97,79.33,78.89,79.3,1186822.0,77.0448,77.396,76.9667,77.3667,1186822.0
2024-06-26 09:30:00,79.0,79.15,78.38,78.46,483068.0,77.074,77.2204,76.4692,76.5472,483068.0
2024-06-26 10:00:00,78.45,78.81,78.4,78.67,284971.0,76.5374,76.8887,76.4887,76.7521,284971.0
2024-06-26 10:30:00,78.67,78.82,78.43,78.76,405311.0,76.7521,76.8984,76.5179,76.8399,405311.0
2024-06-26 11:00:00,78.76,78.94,78.72,78.91,241705.0,76.8399,77.0155,76.8009,76.9862,241705.0
2024-06-26 11:30:00,78.9,79.19,78.89,79.09,241485.0,76.9765,77.2594,76.9667,77.1618,241485.0
2024-06-26 12:00:00,79.09,79.27,78.86,78.89,226762.0,77.1618,77.3375,76.9374,76.9667,226762.0
2024-06-26 12:30:00,78.9,79.05,78.84,78.97,165510.0,76.9765,77.1228,76.9179,77.0448,165510.0
2024-06-26 13:00:00,78.96,78.98,78.73,78.88,316883.0,77.035,77.0545,76.8106,76.957,316883.0
2024-06-26 13:30:00,78.9,78.97,78.77,78.87,198952.0,76.9765,77.0448,76.8496,76.9472,198952.0
2024-06-26 14:00:00,78.86,78.94,78.79,78.81,252194.0,76.9374,77.0155,76.8692,76.8887,252194.0
2024-06-26 14:30:00,78.82,78.87,78.79,78.79,190278.0,76.8984,76.9472,76.8692,76.8692,190278.0
2024-06-26 15:00:00,78.78,78.8,78.59,78.71,341753.0,76.8594,76.8789,76.674,76.7911,341753.0
2024-06-26 15:30:00,78.71,79.28,78.71,79.15,1212703.0,76.7911,77.3472,76.7911,77.2204,1212703.0
2024-06-27 09:30:00,79.02,79.25,78.68,78.79,453983.0,77.0935,77.3179,76.7618,76.8692,453983.0
2024-06-27 10:00:00,78.81,79.27,78.79,79.19,416545.0,76.8887,77.3375,76.8692,77.2594,416545.0
2024-06-27 10:30:00,79.18,79.27,78.94,79.21,196538.0,77.2496,77.3375,77.0155,77.2789,196538.0
2024-06-27 11:00:00,79.21,79.44,79.11,79.18,319904.0,77.2789,77.5033,77.1814,77.2496,319904.0
2024-06-27 11:30:00,79.18,79.24,79.01,79.17,354352.0,77.2496,77.3082,77.0838,77.2399,354352.0
2024-06-27 12:00:00,79.17,79.27,79.09,79.2,201168.0,77.2399,77.3375,77.1618,77.2692,201168.0
2024-06-27 12:30:00,79.21,79.23,79.05,79.17,198409.0,77.2789,77.2984,77.1228,77.2399,198409.0
2024-06-27 13:00:00,79.17,79.32,79.14,79.3,148912.0,77.2399,77.3862,77.2106,77.3667,148912.0
2024-06-27 13:30:00,79.28,79.29,79.0,79.04,186820.0,77.3472,77.357,77.074,77.1131,186820.0
2024-06-27 14:00:00,79.04,79.04,78.72,78.73,188065.0,77.1131,77.1131,76.8009,76.8106,188065.0
2024-06-27 14:30:00,78.73,78.94,78.7,78.9,318584.0,76.8106,77.0155,76.7814,76.9765,318584.0
2024-06-27 15:00:00,78.9,78.93,78.78,78.91,310417.0,76.9765,77.0057,76.8594,76.9862,310417.0
2024-06-27 15:30:00,78.91,79.25,78.8,79.24,1015653.0,76.9862,77.3179,76.8789,77.3082,1015653.0
2024-06-28 09:30:00,78.77,78.88,77.61,77.81,960255.0,76.8496,76.957,75.7179,75.913,960255.0
2024-06-28 10:00:00,77.82,78.05,77.67,77.89,607783.0,75.9228,76.1472,75.7765,75.9911,607783.0
2024-06-28 10:30:00,77.89,78.56,77.89,78.47,489194.0,75.9911,76.6448,75.9911,76.557,489194.0
2024-06-28 11:00:00,78.48,78.5,78.27,78.47,264238.0,76.5667,76.5862,76.3618,76.557,264238.0
2024-06-28 11:30:00,78.46,78.48,78.33,78.4,282893.0,76.5472,76.5667,76.4204,76.4887,282893.0
2024-06-28 12:00:00,78.4,78.41,78.09,78.22,200340.0,76.4887,76.4984,76.1862,76.3131,200340.0
2024-06-28 12:30:00,78.21,78.37,78.03,78.09,267524.0,76.3033,76.4594,76.1277,76.1862,267524.0
2024-06-28 13:00:00,78.09,78.22,78.02,78.13,172488.0,76.1862,76.3131,76.1179,76.2252,172488.0
2024-06-28 13:30:00,78.13,78.3,78.07,78.25,198033.0,76.2252,76.3911,76.1667,76.3423,198033.0
2024-06-28 14:00:00,78.25,78.27,78.07,78.08,249281.0,76.3423,76.3618,76.1667,76.1765,249281.0
2024-06-28 14:30:00,78.09,78.29,78.06,78.23,218183.0,76.1862,76.3813,76.157,76.3228,218183.0
2024-06-28 15:00:00,78.22,78.23,77.98,78.11,246356.0,76.3131,76.3228,76.0789,76.2057,246356.0
2024-06-28 15:30:00,78.11,78.18,77.79,77.87,1160888.0,76.2057,76.274,75.8935,75.9716,1160888.0
2024-07-01 09:30:00,78.07,78.22,77.47,77.58,477100.0,76.1667,76.3131,75.5813,75.6887,477100.0
2024-07-01 10:00:00,77.59,77.72,76.96,76.98,627909.0,75.6984,75.8252,75.0838,75.1033,627909.0
2024-07-01 10:30:00,76.98,77.17,76.78,76.86,410952.0,75.1033,75.2887,74.9082,74.9862,410952.0
2024-07-01 11:00:00,76.85,77.09,76.83,76.98,288973.0,74.9765,75.2106,74.9569,75.1033,288973.0
2024-07-01 11:30:00,76.98,77.26,76.98,77.17,227397.0,75.1033,75.3765,75.1033,75.2887,227397.0
2024-07-01 12:00:00,77.16,77.17,76.92,77.11,187605.0,75.2789,75.2887,75.0447,75.2301,187605.0
2024-07-01 12:30:00,77.11,77.11,76.88,76.95,199807.0,75.2301,75.2301,75.0057,75.074,199807.0
2024-07-01 13:00:00,76.97,77.12,76.94,77.0,195063.0,75.0935,75.2399,75.0643,75.1228,195063.0
2024-07-01 13:30:00,77.0,77.21,76.94,77.2,158418.0,75.1228,75.3277,75.0643,75.3179,158418.0
2024-07-01 14:00:00,77.2,77.36,77.11,77.3,188669.0,75.3179,75.474,75.2301,75.4155,188669.0
2024-07-01 14:30:00,77.3,77.31,77.12,77.17,168833.0,75.4155,75.4252,75.2399,75.2887,168833.0
2024-07-01 15:00:00,77.17,77.33,77.03,77.06,242391.0,75.2887,75.4447,75.1521,75.1813,242391.0
2024-07-01 15:30:00,77.05,77.25,77.03,77.12,680490.0,75.1716,75.3667,75.1521,75.2399,680490.0
2024-07-02 09:30:00,77.17,77.21,76.58,76.67,438315.0,75.2887,75.3277,74.713,74.8008,438315.0
2024-07-02 10:00:00,76.71,76.77,76.59,76.7,248522.0,74.8399,74.8984,74.7228,74.8301,248522.0
2024-07-02 10:30:00,76.69,76.78,76.47,76.63,320817.0,74.8204,74.9082,74.6057,74.7618,320817.0
2024-07-02 11:00:00,76.63,76.75,76.54,76.62,187852.0,74.7618,74.8789,74.674,74.7521,187852.0
2024-07-02 11:30:00,76.65,76.68,76.44,76.45,222700.0,74.7813,74.8106,74.5764,74.5862,222700.0
2024-07-02 12:00:00,76.45,76.5,76.34,76.44,256707.0,74.5862,74.635,74.4789,74.5764,256707.0
2024-07-02 12:30:00,76.45,76.48,76.34,76.35,219260.0,74.5862,74.6155,74.4789,74.4886,219260.0
2024-07-02 13:00:00,76.34,76.4,76.31,76.34,240019.0,74.4789,74.5374,74.4496,74.4789,240019.0
2024-07-02 13:30:00,76.34,76.74,76.28,76.69,258090.0,74.4789,74.8691,74.4203,74.8204,258090.0
2024-07-02 14:00:00,76.69,76.72,76.63,76.65,192709.0,74.8204,74.8496,74.7618,74.7813,192709.0
2024-07-02 14:30:00,76.65,76.78,76.64,76.73,189480.0,74.7813,74.9082,74.7716,74.8594,189480.0
2024-07-02 15:00:00,76.73,76.81,76.69,76.75,185469.0,74.8594,74.9374,74.8204,74.8789,185469.0
2024-07-02 15:30:00,76.74,76.87,76.65,76.85,860964.0,74.8691,74.996,74.7813,74.9765,860964.0
2024-07-03 09:30:00,76.83,76.99,76.41,76.78,493480.0,74.9569,75.113,74.5472,74.9082,493480.0
2024-07-03 10:00:00,76.82,77.04,76.7,76.75,308565.0,74.9472,75.1618,74.8301,74.8789,308565.0
2024-07-03 10:30:00,76.74,76.75,76.26,76.3,377193.0,74.8691,74.8789,74.4008,74.4399,377193.0
2024-07-03 11:00:00,76.3,76.38,76.07,76.19,325914.0,74.4399,74.5179,74.2155,74.3325,325914.0
2024-07-03 11:30:00,76.19,76.29,76.16,76.23,230991.0,74.3325,74.4301,74.3033,74.3716,230991.0
2024-07-03 12:00:00,76.22,76.47,76.22,76.28,287731.0,74.3618,74.6057,74.3618,74.4203,287731.0
2024-07-03 12:30:00,76.28,76.51,76.23,76.26,651451.0,74.4203,74.6447,74.3716,74.4008,651451.0
2024-07-05 09:30:00,76.24,76.26,75.69,75.83,554452.0,74.3813,74.4008,73.8447,73.9813,554452.0
2024-07-05 10:00:00,75.83,75.91,75.45,75.47,553129.0,73.9813,74.0594,73.6106,73.6301,553129.0
2024-07-05 10:30:00,75.46,75.59,75.42,75.57,325835.0,73.6203,73.7472,73.5813,73.7277,325835.0
2024-07-05 11:00:00,75.57,75.83,75.56,75.76,280788.0,73.7277,73.9813,73.7179,73.913,280788.0
2024-07-05 11:30:00,75.75,76.23,75.72,76.09,334582.0,73.9033,74.3716,73.874,74.235,334582.0
2024-07-05 12:00:00,76.09,76.09,75.84,75.91,208602.0,74.235,74.235,73.9911,74.0594,208602.0
2024-07-05 12:30:00,75.91,75.96,75.76,75.9,177821.0,74.0594,74.1081,73.913,74.0496,177821.0
2024-07-05 13:00:00,75.9,75.96,75.81,75.83,120265.0,74.0496,74.1081,73.9618,73.9813,120265.0
2024-07-05 13:30:00,75.83,76.14,75.82,76.12,247496.0,73.9813,74.2838,73.9716,74.2642,247496.0
2024-07-05 14:00:00,76.12,76.2,75.93,75.96,271684.0,74.2642,74.3423,74.0789,74.1081,271684.0
2024-07-05 14:30:00,75.97,76.08,75.92,75.94,222634.0,74.1179,74.2252,74.0691,74.0886,222634.0
2024-07-05 15:00:00,75.94,76.15,75.91,76.13,293898.0,74.0886,74.2935,74.0594,74.274,293898.0
2024-07-05 15:30:00,76.13,76.27,76.02,76.04,617178.0,74.274,74.4106,74.1667,74.1862,617178.0
2024-07-08 09:30:00,76.44,76.45,75.63,75.82,781133.0,74.5764,74.5862,73.7862,73.9716,781133.0
2024-07-08 10:00:00,75.81,75.92,75.58,75.72,500663.0,73.9618,74.0691,73.7374,73.874,500663.0
2024-07-08 10:30:00,75.71,75.72,75.47,75.6,396604.0,73.8642,73.874,73.6301,73.7569,396604.0
2024-07-08 11:00:00,75.6,75.6,75.29,75.39,414345.0,73.7569,73.7569,73.4545,73.552,414345.0
2024-07-08 11:30:00,75.39,75.39,75.1,75.15,457493.0,73.552,73.552,73.2691,73.3179,457493.0
2024-07-08 12:00:00,75.16,75.31,75.09,75.13,279005.0,73.3277,73.474,73.2594,73.2984,279005.0
2024-07-08 12:30:00,75.13,75.33,75.11,75.28,220740.0,73.2984,73.4935,73.2789,73.4447,220740.0
2024-07-08 13:00:00,75.28,75.34,75.13,75.17,197890.0,73.4447,73.5033,73.2984,73.3374,197890.0
2024-07-08 13:30:00,75.16,75.34,75.15,75.21,262937.0,73.3277,73.5033,73.3179,73.3764,262937.0
2024-07-08 14:00:00,75.23,75.24,74.95,75.02,400113.0,73.3959,73.4057,73.1228,73.1911,400113.0
2024-07-08 14:30:00,75.02,75.04,74.94,74.99,237971.0,73.1911,73.2106,73.113,73.1618,237971.0
2024-07-08 15:00:00,74.98,75.02,74.79,74.84,414351.0,73.152,73.1911,72.9667,73.0155,414351.0
2024-07-08 15:30:00,74.84,74.87,74.47,74.57,1286423.0,73.0155,73.0447,72.6545,72.752,1286423.0
2024-07-09 09:30:00,74.63,74.64,73.92,73.98,726998.0,72.8106,72.8203,72.1179,72.1764,726998.0
2024-07-09 10:00:00,73.99,74.05,73.73,74.02,518570.0,72.1862,72.2447,71.9325,72.2154,518570.0
2024-07-09 10:30:00,74.02,74.45,74.0,74.04,462670.0,72.2154,72.635,72.1959,72.235,462670.0
2024-07-09 11:00:00,74.04,74.04,73.71,73.9,388942.0,72.235,72.235,71.913,72.0984,388942.0
2024-07-09 11:30:00,73.89,73.9,73.6,73.65,445682.0,72.0886,72.0984,71.8057,71.8545,445682.0
2024-07-09 12:00:00,73.65,73.71,73.54,73.69,477745.0,71.8545,71.913,71.7471,71.8935,477745.0
2024-07-09 12:30:00,73.7,73.83,73.55,73.8,388365.0,71.9032,72.0301,71.7569,72.0008,388365.0
2024-07-09 13:00:00,73.79,73.87,73.66,73.67,315348.0,71.9911,72.0691,71.8642,71.874,315348.0
2024-07-09 13:30:00,73.66,73.69,73.45,73.52,663700.0,71.8642,71.8935,71.6593,71.7276,663700.0
2024-07-09 14:00:00,73.52,73.52,73.17,73.19,537291.0,71.7276,71.7276,71.3862,71.4057,537291.0
2024-07-09 14:30:00,73.19,73.19,73.04,73.06,466309.0,71.4057,71.4057,71.2593,71.2788,466309.0
2024-07-09 15:00:00,73.06,73.13,72.96,73.0,742156.0,71.2788,71.3471,71.1813,71.2203,742156.0
2024-07-09 15:30:00,73.0,73.21,72.73,72.75,1998405.0,71.2203,71.4252,70.9569,70.9764,1998405.0
2024-07-10 09:30:00,72.99,73.17,72.35,72.44,1148662.0,71.2106,71.3862,70.5862,70.674,1148662.0
2024-07-10 10:00:00,72.45,73.17,72.44,72.96,709638.0,70.6837,71.3862,70.674,71.1813,709638.0
2024-07-10 10:30:00,72.96,72.97,72.62,72.72,344610.0,71.1813,71.191,70.8496,70.9471,344610.0
2024-07-10 11:00:00,72.72,72.86,72.55,72.63,289800.0,70.9471,71.0837,70.7813,70.8593,289800.0
2024-07-10 11:30:00,72.63,72.73,72.47,72.66,451066.0,70.8593,70.9569,70.7032,70.8886,451066.0
2024-07-10 12:00:00,72.65,72.79,72.51,72.79,324656.0,70.8788,71.0154,70.7423,71.0154,324656.0
2024-07-10 12:30:00,72.78,72.94,72.73,72.8,463591.0,71.0057,71.1618,70.9569,71.0252,463591.0
2024-07-10 13:00:00,72.81,72.95,72.78,72.78,369791.0,71.0349,71.1715,71.0057,71.0057,369791.0
2024-07-10 13:30:00,72.78,72.87,72.76,72.81,247215.0,71.0057,71.0935,70.9862,71.0349,247215.0
2024-07-10 14:00:00,72.81,72.86,72.66,72.67,406266.0,71.0349,71.0837,70.8886,70.8984,406266.0
2024-07-10 14:30:00,72.68,72.76,72.57,72.76,331477.0,70.9081,70.9862,70.8008,70.9862,331477.0
2024-07-10 15:00:00,72.76,72.91,72.7,72.78,517265.0,70.9862,71.1325,70.9276,71.0057,517265.0
2024-07-10 15:30:00,72.78,72.82,72.5,72.5,1207730.0,71.0057,71.0447,70.7325,70.7325,1207730.0
2024-07-11 09:30:00,72.36,72.99,72.08,72.94,1083360.0,70.5959,71.2106,70.3227,71.1618,1083360.0
2024-07-11 10:00:00,72.94,73.15,72.72,72.78,1033668.0,71.1618,71.3667,70.9471,71.0057,1033668.0
2024-07-11 10:30:00,72.77,73.02,72.64,73.0,878249.0,70.9959,71.2398,70.8691,71.2203,878249.0
2024-07-11 11:00:00,73.0,73.09,72.78,73.0,640711.0,71.2203,71.3081,71.0057,71.2203,640711.0
2024-07-11 11:30:00,73.0,73.34,72.85,73.08,1132668.0,71.2203,71.552,71.074,71.2984,1132668.0
2024-07-11 12:00:00,73.08,73.13,72.97,73.0,349271.0,71.2984,71.3471,71.191,71.2203,349271.0
2024-07-11 12:30:00,72.98,73.03,72.71,72.78,426779.0,71.2008,71.2496,70.9374,71.0057,426779.0
2024-07-11 13:00:00,72.78,72.9,72.63,72.81,297479.0,71.0057,71.1228,70.8593,71.0349,297479.0
2024-07-11 13:30:00,72.81,73.18,72.77,73.16,331848.0,71.0349,71.3959,70.9959,71.3764,331848.0
2024-07-11 14:00:00,73.16,73.48,73.15,73.37,485213.0,71.3764,71.6886,71.3667,71.5813,485213.0
2024-07-11 14:30:00,73.37,73.5,73.33,73.34,375061.0,71.5813,71.7081,71.5423,71.552,375061.0
2024-07-11 15:00:00,73.36,73.37,73.01,73.23,466818.0,71.5715,71.5813,71.2301,71.4447,466818.0
2024-07-11 15:30:00,73.24,73.37,73.12,73.29,1076228.0,71.4545,71.5813,71.3374,71.5032,1076228.0
2024-07-12 09:30:00,73.8,74.26,73.57,73.75,982830.0,72.0008,72.4496,71.7764,71.952,982830.0
2024-07-12 10:00:00,73.76,73.79,73.38,73.6,576603.0,71.9618,71.9911,71.591,71.8057,576603.0
2024-07-12 10:30:00,73.59,74.03,73.53,74.03,565501.0,71.7959,72.2252,71.7374,72.2252,565501.0
2024-07-12 11:00:00,74.03,74.46,74.01,74.41,688733.0,72.2252,72.6447,72.2057,72.5959,688733.0
2024-07-12 11:30:00,74.41,74.52,74.21,74.22,527460.0,72.5959,72.7033,72.4008,72.4106,527460.0
2024-07-12 12:00:00,74.22,74.45,74.13,74.25,297861.0,72.4106,72.635,72.3228,72.4398,297861.0
2024-07-12 12:30:00,74.25,74.38,74.21,74.36,182526.0,72.4398,72.5667,72.4008,72.5472,182526.0
2024-07-12 13:00:00,74.35,74.64,74.31,74.63,327048.0,72.5374,72.8203,72.4984,72.8106,327048.0
2024-07-12 13:30:00,74.64,74.84,74.61,74.78,419247.0,72.8203,73.0155,72.7911,72.9569,419247.0
2024-07-12 14:00:00,74.77,74.85,74.67,74.84,430318.0,72.9472,73.0252,72.8496,73.0155,430318.0
2024-07-12 14:30:00,74.84,75.06,74.82,75.02,447771.0,73.0155,73.2301,72.9959,73.1911,447771.0
2024-07-12 15:00:00,75.02,75.05,74.84,74.84,435126.0,73.1911,73.2203,73.0155,73.0155,435126.0
2024-07-12 15:30:00,74.84,74.85,74.61,74.83,1143986.0,73.0155,73.0252,72.7911,73.0057,1143986.0
2024-07-15 09:30:00,74.89,74.9,73.65,73.78,728121.0,73.0642,73.074,71.8545,71.9813,728121.0
2024-07-15 10:00:00,73.78,73.87,73.48,73.55,617602.0,71.9813,72.0691,71.6886,71.7569,617602.0
2024-07-15 10:30:00,73.54,73.91,73.5,73.91,396300.0,71.7471,72.1081,71.7081,72.1081,396300.0
2024-07-15 11:00:00,73.91,74.15,73.88,74.11,375567.0,72.1081,72.3423,72.0789,72.3033,375567.0
2024-07-15 11:30:00,74.09,74.18,73.86,74.0,233748.0,72.2837,72.3715,72.0593,72.1959,233748.0
2024-07-15 12:00:00,74.0,74.0,73.76,73.87,240076.0,72.1959,72.1959,71.9618,72.0691,240076.0
2024-07-15 12:30:00,73.86,73.86,73.6,73.7,244353.0,72.0593,72.0593,71.8057,71.9032,244353.0
2024-07-15 13:00:00,73.71,73.78,73.47,73.47,307595.0,71.913,71.9813,71.6789,71.6789,307595.0
2024-07-15 13:30:00,73.47,73.49,73.28,73.3,363787.0,71.6789,71.6984,71.4935,71.513,363787.0
2024-07-15 14:00:00,73.31,73.4,73.25,73.39,265815.0,71.5228,71.6106,71.4642,71.6008,265815.0
2024-07-15 14:30:00,73.38,73.48,73.18,73.23,341063.0,71.591,71.6886,71.3959,71.4447,341063.0
2024-07-15 15:00:00,73.23,73.26,73.05,73.18,376384.0,71.4447,71.474,71.2691,71.3959,376384.0
2024-07-15 15:30:00,73.18,73.23,72.52,72.72,1359512.0,71.3959,71.4447,70.752,70.9471,1359512.0
2024-07-16 09:30:00,72.16,73.08,71.55,73.03,1916565.0,70.4008,71.2984,69.8057,71.2496,1916565.0
2024-07-16 10:00:00,73.05,73.71,73.03,73.35,1074825.0,71.2691,71.913,71.2496,71.5618,1074825.0
2024-07-16 10:30:00,73.36,73.82,73.3,73.51,506968.0,71.5715,72.0203,71.513,71.7179,506968.0
2024-07-16 11:00:00,73.52,73.66,73.44,73.56,583024.0,71.7276,71.8642,71.6496,71.7667,583024.0
2024-07-16 11:30:00,73.56,73.97,73.49,73.96,476871.0,71.7667,72.1667,71.6984,72.1569,476871.0
2024-07-16 12:00:00,73.97,74.44,73.85,74.23,526675.0,72.1667,72.6252,72.0496,72.4203,526675.0
2024-07-16 12:30:00,74.23,74.86,74.21,74.85,600802.0,72.4203,73.035,72.4008,73.0252,600802.0
2024-07-16 13:00:00,74.84,75.09,74.66,74.93,845709.0,73.0155,73.2594,72.8398,73.1033,845709.0
2024-07-16 13:30:00,74.93,75.18,74.88,75.09,621890.0,73.1033,73.3472,73.0545,73.2594,621890.0
2024-07-16 14:00:00,75.09,75.09,74.88,74.9,556174.0,73.2594,73.2594,73.0545,73.074,556174.0
2024-07-16 14:30:00,74.9,75.12,74.88,75.02,645636.0,73.074,73.2886,73.0545,73.1911,645636.0
2024-07-16 15:00:00,75.01,75.16,74.98,75.04,605572.0,73.1813,73.3277,73.152,73.2106,605572.0
2024-07-16 15:30:00,75.03,75.51,74.99,75.51,1891135.0,73.2008,73.6691,73.1618,73.6691,1891135.0
2024-07-17 09:30:00,75.22,75.66,74.55,75.63,824151.0,73.3862,73.8155,72.7325,73.7862,824151.0
2024-07-17 10:00:00,75.63,76.13,75.54,75.77,698712.0,73.7862,74.274,73.6984,73.9228,698712.0
2024-07-17 10:30:00,75.78,75.84,75.45,75.57,632374.0,73.9325,73.9911,73.6106,73.7277,632374.0
2024-07-17 11:00:00,75.56,75.75,75.43,75.67,469239.0,73.7179,73.9033,73.5911,73.8252,469239.0
2024-07-17 11:30:00,75.67,75.92,75.64,75.73,299477.0,73.8252,74.0691,73.796,73.8838,299477.0
2024-07-17 12:00:00,75.74,75.81,75.52,75.54,270848.0,73.8935,73.9618,73.6789,73.6984,270848.0
2024-07-17 12:30:00,75.53,75.75,75.49,75.55,339286.0,73.6886,73.9033,73.6496,73.7081,339286.0
2024-07-17 13:00:00,75.53,75.57,75.44,75.52,433209.0,73.6886,73.7277,73.6008,73.6789,433209.0
2024-07-17 13:30:00,75.52,75.62,75.37,75.39,270216.0,73.6789,73.7764,73.5325,73.552,270216.0
2024-07-17 14:00:00,75.38,75.45,75.22,75.45,395491.0,73.5423,73.6106,73.3862,73.6106,395491.0
2024-07-17 14:30:00,75.45,75.52,75.28,75.32,337593.0,73.6106,73.6789,73.4447,73.4838,337593.0
2024-07-17 15:00:00,75.31,75.38,75.28,75.33,424396.0,73.474,73.5423,73.4447,73.4935,424396.0
2024-07-17 15:30:00,75.32,75.37,75.06,75.08,2060750.0,73.4838,73.5325,73.2301,73.2496,2060750.0
2024-07-18 09:30:00,74.54,75.11,73.81,75.1,840871.0,72.7228,73.2789,72.0106,73.2691,840871.0
2024-07-18 10:00:00,75.04,75.11,74.34,74.68,723672.0,73.2106,73.2789,72.5276,72.8594,723672.0
2024-07-18 10:30:00,74.69,75.11,74.64,74.85,534588.0,72.8691,73.2789,72.8203,73.0252,534588.0
2024-07-18 11:00:00,74.83,75.05,74.61,74.87,638161.0,73.0057,73.2203,72.7911,73.0447,638161.0
2024-07-18 11:30:00,74.87,74.97,74.65,74.69,481589.0,73.0447,73.1423,72.8301,72.8691,481589.0
2024-07-18 12:00:00,74.69,74.91,74.66,74.82,338075.0,72.8691,73.0837,72.8398,72.9959,338075.0
2024-07-18 12:30:00,74.83,75.11,74.79,74.96,347793.0,73.0057,73.2789,72.9667,73.1325,347793.0
2024-07-18 13:00:00,74.95,75.03,74.78,74.82,214200.0,73.1228,73.2008,72.9569,72.9959,214200.0
2024-07-18 13:30:00,74.83,74.85,74.5,74.53,210594.0,73.0057,73.0252,72.6837,72.713,210594.0
2024-07-18 14:00:00,74.53,74.64,74.46,74.61,365088.0,72.713,72.8203,72.6447,72.7911,365088.0
2024-07-18 14:30:00,74.61,74.7,74.44,74.45,333183.0,72.7911,72.8789,72.6252,72.635,333183.0
2024-07-18 15:00:00,74.45,74.51,74.34,74.45,448810.0,72.635,72.6935,72.5276,72.635,448810.0
2024-07-18 15:30:00,74.44,74.51,74.15,74.17,1745887.0,72.6252,72.6935,72.3423,72.3618,1745887.0
2024-07-19 09:30:00,74.66,74.9,74.19,74.57,1225690.0,72.8398,73.074,72.3813,72.752,1225690.0
2024-07-19 10:00:00,74.58,74.86,74.33,74.53,383560.0,72.7618,73.035,72.5179,72.713,383560.0
2024-07-19 10:30:00,74.54,74.59,74.4,74.49,420924.0,72.7228,72.7715,72.5862,72.674,420924.0
2024-07-19 11:00:00,74.49,74.69,74.46,74.51,453933.0,72.674,72.8691,72.6447,72.6935,453933.0
2024-07-19 11:30:00,74.52,74.66,74.49,74.64,279045.0,72.7033,72.8398,72.674,72.8203,279045.0
2024-07-19 12:00:00,74.65,74.89,74.61,74.67,225842.0,72.8301,73.0642,72.7911,72.8496,225842.0
2024-07-19 12:30:00,74.67,74.68,74.54,74.64,285929.0,72.8496,72.8594,72.7228,72.8203,285929.0
2024-07-19 13:00:00,74.64,74.79,74.55,74.74,356928.0,72.8203,72.9667,72.7325,72.9179,356928.0
2024-07-19 13:30:00,74.74,74.81,74.66,74.77,339825.0,72.9179,72.9862,72.8398,72.9472,339825.0
2024-07-19 14:00:00,74.77,74.89,74.61,74.62,409669.0,72.9472,73.0642,72.7911,72.8008,409669.0
2024-07-19 14:30:00,74.62,79.21,74.57,77.98,8279614.0,72.8008,77.2789,72.752,76.0789,8279614.0
2024-07-19 15:00:00,77.98,78.82,77.51,78.41,3793605.0,76.0789,76.8984,75.6204,76.4984,3793605.0
2024-07-19 15:30:00,78.4,79.38,78.28,79.3,6788584.0,76.4887,77.4448,76.3716,77.3667,6788584.0
2024-07-22 09:30:00,78.37,78.47,76.1,76.17,2916211.0,76.4594,76.557,74.2447,74.313,2916211.0
2024-07-22 10:00:00,76.16,76.62,76.01,76.39,1194385.0,74.3033,74.7521,74.1569,74.5277,1194385.0
2024-07-22 10:30:00,76.38,77.36,76.34,77.31,942045.0,74.5179,75.474,74.4789,75.4252,942045.0
2024-07-22 11:00:00,77.29,77.44,76.36,76.37,621828.0,75.4057,75.5521,74.4984,74.5082,621828.0
2024-07-22 11:30:00,76.38,76.84,76.25,76.8,588904.0,74.5179,74.9667,74.3911,74.9277,588904.0
2024-07-22 12:00:00,76.82,77.05,76.76,76.84,441285.0,74.9472,75.1716,74.8886,74.9667,441285.0
2024-07-22 12:30:00,76.85,77.1,76.79,77.1,335532.0,74.9765,75.2204,74.9179,75.2204,335532.0
2024-07-22 13:00:00,77.1,77.26,77.02,77.11,258799.0,75.2204,75.3765,75.1423,75.2301,258799.0
2024-07-22 13:30:00,77.11,77.15,76.77,76.89,396637.0,75.2301,75.2691,74.8984,75.0155,396637.0
2024-07-22 14:00:00,76.89,77.05,76.83,76.95,371246.0,75.0155,75.1716,74.9569,75.074,371246.0
2024-07-22 14:30:00,76.95,77.06,76.64,76.67,466092.0,75.074,75.1813,74.7716,74.8008,466092.0
2024-07-22 15:00:00,76.67,76.77,76.42,76.71,603429.0,74.8008,74.8984,74.5569,74.8399,603429.0
2024-07-22 15:30:00,76.72,76.8,76.42,76.56,1317178.0,74.8496,74.9277,74.5569,74.6935,1317178.0
2024-07-23 09:30:00,77.14,77.14,76.31,76.5,1067530.0,75.2594,75.2594,74.4496,74.635,1067530.0
2024-07-23 10:00:00,76.5,76.77,76.34,76.45,317095.0,74.635,74.8984,74.4789,74.5862,317095.0
2024-07-23 10:30:00,76.46,76.77,76.15,76.2,374923.0,74.596,74.8984,74.2935,74.3423,374923.0
2024-07-23 11:00:00,76.21,76.6,76.02,76.51,283977.0,74.3521,74.7325,74.1667,74.6447,283977.0
2024-07-23 11:30:00,76.51,76.7,76.35,76.69,212563.0,74.6447,74.8301,74.4886,74.8204,212563.0
2024-07-23 12:00:00,76.7,76.75,76.27,76.31,152707.0,74.8301,74.8789,74.4106,74.4496,152707.0
2024-07-23 12:30:00,76.31,76.47,76.2,76.44,166950.0,74.4496,74.6057,74.3423,74.5764,166950.0
2024-07-23 13:00:00,76.44,76.49,76.36,76.42,125503.0,74.5764,74.6252,74.4984,74.5569,125503.0
2024-07-23 13:30:00,76.42,76.6,76.37,76.53,135255.0,74.5569,74.7325,74.5082,74.6643,135255.0
2024-07-23 14:00:00,76.53,76.66,76.4,76.62,174458.0,74.6643,74.7911,74.5374,74.7521,174458.0
2024-07-23 14:30:00,76.62,76.68,76.49,76.5,165140.0,74.7521,74.8106,74.6252,74.635,165140.0
2024-07-23 15:00:00,76.49,76.5,76.37,76.48,218082.0,74.6252,74.635,74.5082,74.6155,218082.0
2024-07-23 15:30:00,76.47,76.49,76.09,76.28,831519.0,74.6057,74.6252,74.235,74.4203,831519.0
2024-07-24 09:30:00,76.37,76.49,74.6,74.7,765593.0,74.5082,74.6252,72.7813,72.8789,765593.0
2024-07-24 10:00:00,74.68,74.79,74.21,74.31,644503.0,72.8594,72.9667,72.4008,72.4984,644503.0
2024-07-24 10:30:00,74.32,74.85,74.27,74.63,377479.0,72.5081,73.0252,72.4594,72.8106,377479.0
2024-07-24 11:00:00,74.64,74.85,74.46,74.68,293517.0,72.8203,73.0252,72.6447,72.8594,293517.0
2024-07-24 11:30:00,74.67,74.69,74.28,74.29,296747.0,72.8496,72.8691,72.4691,72.4789,296747.0
2024-07-24 12:00:00,74.29,74.52,74.27,74.37,306516.0,72.4789,72.7033,72.4594,72.5569,306516.0
2024-07-24 12:30:00,74.38,74.52,74.24,74.36,285867.0,72.5667,72.7033,72.4301,72.5472,285867.0
2024-07-24 13:00:00,74.37,74.49,74.24,74.24,212672.0,72.5569,72.674,72.4301,72.4301,212672.0
2024-07-24 13:30:00,74.25,74.42,74.18,74.33,186814.0,72.4398,72.6057,72.3715,72.5179,186814.0
2024-07-24 14:00:00,74.34,74.39,74.27,74.28,213530.0,72.5276,72.5764,72.4594,72.4691,213530.0
2024-07-24 14:30:00,74.28,74.37,74.1,74.26,279683.0,72.4691,72.5569,72.2935,72.4496,279683.0
2024-07-24 15:00:00,74.25,74.48,74.02,74.44,471852.0,72.4398,72.6642,72.2154,72.6252,471852.0
2024-07-24 15:30:00,74.44,74.8,74.29,74.69,1518303.0,72.6252,72.9764,72.4789,72.8691,1518303.0
2024-07-25 09:30:00,74.95,75.23,74.33,75.12,556670.0,73.1228,73.3959,72.5179,73.2886,556670.0
2024-07-25 10:00:00,75.11,75.77,75.1,75.34,653555.0,73.2789,73.9228,73.2691,73.5033,653555.0
2024-07-25 10:30:00,75.33,75.35,74.33,74.38,559309.0,73.4935,73.513,72.5179,72.5667,559309.0
2024-07-25 11:00:00,74.38,74.62,74.12,74.18,456301.0,72.5667,72.8008,72.313,72.3715,456301.0
2024-07-25 11:30:00,74.18,74.38,74.08,74.12,424595.0,72.3715,72.5667,72.274,72.313,424595.0
2024-07-25 12:00:00,74.13,74.58,74.02,74.34,806101.0,72.3228,72.7618,72.2154,72.5276,806101.0
2024-07-25 12:30:00,74.35,74.58,74.28,74.55,360467.0,72.5374,72.7618,72.4691,72.7325,360467.0
2024-07-25 13:00:00,74.57,74.63,74.26,74.33,259724.0,72.752,72.8106,72.4496,72.5179,259724.0
2024-07-25 13:30:00,74.32,74.4,74.06,74.07,271528.0,72.5081,72.5862,72.2545,72.2642,271528.0
2024-07-25 14:00:00,74.08,74.26,74.04,74.08,265779.0,72.274,72.4496,72.235,72.274,265779.0
2024-07-25 14:30:00,74.08,74.09,73.64,73.73,497604.0,72.274,72.2837,71.8447,71.9325,497604.0
2024-07-25 15:00:00,73.73,74.08,73.61,74.0,370096.0,71.9325,72.274,71.8154,72.1959,370096.0
2024-07-25 15:30:00,74.0,74.0,73.26,73.31,1179946.0,72.1959,72.1959,71.474,71.5228,1179946.0
2024-07-26 09:30:00,73.84,74.25,73.77,73.93,437829.0,72.0398,72.4398,71.9715,72.1276,437829.0
2024-07-26 10:00:00,73.92,74.15,73.7,74.08,368672.0,72.1179,72.3423,71.9032,72.274,368672.0
2024-07-26 10:30:00,74.09,74.35,74.0,74.31,267901.0,72.2837,72.5374,72.1959,72.4984,267901.0
2024-07-26 11:00:00,74.33,74.62,74.32,74.51,261500.0,72.5179,72.8008,72.5081,72.6935,261500.0
2024-07-26 11:30:00,74.51,74.89,74.49,74.86,200056.0,72.6935,73.0642,72.674,73.035,200056.0
2024-07-26 12:00:00,74.86,75.02,74.69,74.8,231280.0,73.035,73.1911,72.8691,72.9764,231280.0
2024-07-26 12:30:00,74.81,74.89,74.67,74.75,218236.0,72.9862,73.0642,72.8496,72.9276,218236.0
2024-07-26 13:00:00,74.75,74.9,74.74,74.84,134060.0,72.9276,73.074,72.9179,73.0155,134060.0
2024-07-26 13:30:00,74.84,74.87,74.46,74.55,202080.0,73.0155,73.0447,72.6447,72.7325,202080.0
2024-07-26 14:00:00,74.56,74.58,74.37,74.38,153654.0,72.7423,72.7618,72.5569,72.5667,153654.0
2024-07-26 14:30:00,74.38,74.41,74.12,74.13,201731.0,72.5667,72.5959,72.313,72.3228,201731.0
2024-07-26 15:00:00,74.12,74.34,74.05,74.33,386480.0,72.313,72.5276,72.2447,72.5179,386480.0
2024-07-26 15:30:00,74.33,74.37,73.92,74.07,933079.0,72.5179,72.5569,72.1179,72.2642,933079.0
2024-07-29 09:30:00,74.39,75.18,73.72,75.08,769128.0,72.5764,73.3472,71.9228,73.2496,769128.0
2024-07-29 10:00:00,75.09,75.55,75.05,75.14,602295.0,73.2594,73.7081,73.2203,73.3081,602295.0
2024-07-29 10:30:00,75.14,75.15,74.68,74.99,498313.0,73.3081,73.3179,72.8594,73.1618,498313.0
2024-07-29 11:00:00,74.98,75.05,74.7,74.83,298875.0,73.152,73.2203,72.8789,73.0057,298875.0
2024-07-29 11:30:00,74.83,75.17,74.7,75.16,237957.0,73.0057,73.3374,72.8789,73.3277,237957.0
2024-07-29 12:00:00,75.15,75.59,75.12,75.24,301312.0,73.3179,73.7472,73.2886,73.4057,301312.0
2024-07-29 12:30:00,75.24,75.32,75.03,75.3,219292.0,73.4057,73.4838,73.2008,73.4642,219292.0
2024-07-29 13:00:00,75.3,75.33,75.12,75.12,211443.0,73.4642,73.4935,73.2886,73.2886,211443.0
2024-07-29 13:30:00,75.12,75.39,75.08,75.38,224816.0,73.2886,73.552,73.2496,73.5423,224816.0
2024-07-29 14:00:00,75.37,75.38,75.1,75.23,219739.0,73.5325,73.5423,73.2691,73.3959,219739.0
2024-07-29 14:30:00,75.22,75.26,75.1,75.22,294086.0,73.3862,73.4252,73.2691,73.3862,294086.0
2024-07-29 15:00:00,75.21,75.35,75.18,75.28,280817.0,73.3764,73.513,73.3472,73.4447,280817.0
2024-07-29 15:30:00,75.28,75.4,75.05,75.2,820183.0,73.4447,73.5618,73.2203,73.3667,820183.0
2024-07-30 09:30:00,75.27,75.57,74.91,75.48,656215.0,73.435,73.7277,73.0837,73.6399,656215.0
2024-07-30 10:00:00,75.49,75.52,75.04,75.25,559029.0,73.6496,73.6789,73.2106,73.4155,559029.0
2024-07-30 10:30:00,75.24,75.32,75.02,75.17,481786.0,73.4057,73.4838,73.1911,73.3374,481786.0
2024-07-30 11:00:00,75.18,75.24,74.92,74.95,653333.0,73.3472,73.4057,73.0935,73.1228,653333.0
2024-07-30 11:30:00,74.95,75.22,74.85,75.22,407829.0,73.1228,73.3862,73.0252,73.3862,407829.0
2024-07-30 12:00:00,75.23,75.33,74.93,75.13,574158.0,73.3959,73.4935,73.1033,73.2984,574158.0
2024-07-30 12:30:00,75.13,75.3,75.06,75.15,517198.0,73.2984,73.4642,73.2301,73.3179,517198.0
2024-07-30 13:00:00,75.16,75.23,74.96,75.15,431916.0,73.3277,73.3959,73.1325,73.3179,431916.0
2024-07-30 13:30:00,75.13,75.64,75.11,75.63,494679.0,73.2984,73.796,73.2789,73.7862,494679.0
2024-07-30 14:00:00,75.63,75.85,75.58,75.74,424464.0,73.7862,74.0008,73.7374,73.8935,424464.0
2024-07-30 14:30:00,75.75,75.84,75.43,75.51,311553.0,73.9033,73.9911,73.5911,73.6691,311553.0
2024-07-30 15:00:00,75.51,75.57,75.29,75.34,639988.0,73.6691,73.7277,73.4545,73.5033,639988.0
2024-07-30 15:30:00,75.34,76.05,75.33,75.93,1888048.0,73.5033,74.196,73.4935,74.0789,1888048.0
2024-07-31 09:30:00,79.55,81.24,78.45,78.65,2856194.0,77.6106,79.2594,76.5374,76.7326,2856194.0
2024-07-31 10:00:00,78.66,79.04,78.22,78.8,942433.0,76.7423,77.1131,76.3131,76.8789,942433.0
2024-07-31 10:30:00,78.81,79.36,78.72,79.31,786013.0,76.8887,77.4253,76.8009,77.3765,786013.0
2024-07-31 11:00:00,79.31,79.53,78.95,79.24,696350.0,77.3765,77.5911,77.0253,77.3082,696350.0
2024-07-31 11:30:00,79.24,79.53,78.99,79.19,608984.0,77.3082,77.5911,77.0643,77.2594,608984.0
2024-07-31 12:00:00,79.19,79.3,78.93,79.12,907300.0,77.2594,77.3667,77.0057,77.1911,907300.0
2024-07-31 12:30:00,79.12,79.31,79.03,79.08,606844.0,77.1911,77.3765,77.1033,77.1521,606844.0
2024-07-31 13:00:00,79.08,79.22,79.03,79.14,396445.0,77.1521,77.2887,77.1033,77.2106,396445.0
2024-07-31 13:30:00,79.14,79.51,79.09,79.17,644143.0,77.2106,77.5716,77.1618,77.2399,644143.0
2024-07-31 14:00:00,79.18,79.36,78.9,78.98,623224.0,77.2496,77.4253,76.9765,77.0545,623224.0
2024-07-31 14:30:00,78.97,79.13,78.71,79.06,481715.0,77.0448,77.2009,76.7911,77.1326,481715.0
2024-07-31 15:00:00,79.07,79.09,77.96,78.14,644167.0,77.1423,77.1618,76.0594,76.235,644167.0
2024-07-31 15:30:00,78.14,78.64,77.8,77.93,1603858.0,76.235,76.7228,75.9033,76.0301,1603858.0
2024-08-01 09:30:00,77.69,78.14,75.93,76.31,1326074.0,75.796,76.235,74.0789,74.4496,1326074.0
2024-08-01 10:00:00,76.31,76.34,75.09,75.22,959733.0,74.4496,74.4789,73.2594,73.3862,959733.0
2024-08-01 10:30:00,75.22,75.32,74.68,74.68,1049817.0,73.3862,73.4838,72.8594,72.8594,1049817.0
2024-08-01 11:00:00,74.69,74.78,74.19,74.31,837937.0,72.8691,72.9569,72.3813,72.4984,837937.0
2024-08-01 11:30:00,74.31,74.66,74.07,74.34,929488.0,72.4984,72.8398,72.2642,72.5276,929488.0
2024-08-01 12:00:00,74.34,74.44,74.01,74.31,613322.0,72.5276,72.6252,72.2057,72.4984,613322.0
2024-08-01 12:30:00,74.31,74.39,74.06,74.2,489264.0,72.4984,72.5764,72.2545,72.3911,489264.0
2024-08-01 13:00:00,74.21,74.37,74.0,74.12,423771.0,72.4008,72.5569,72.1959,72.313,423771.0
2024-08-01 13:30:00,74.11,74.12,73.83,74.09,521797.0,72.3033,72.313,72.0301,72.2837,521797.0
2024-08-01 14:00:00,74.09,74.52,74.08,74.47,709739.0,72.2837,72.7033,72.274,72.6545,709739.0
2024-08-01 14:30:00,74.47,74.76,74.33,74.56,588101.0,72.6545,72.9374,72.5179,72.7423,588101.0
2024-08-01 15:00:00,74.57,74.97,74.52,74.97,634973.0,72.752,73.1423,72.7033,73.1423,634973.0
2024-08-01 15:30:00,74.97,75.44,74.77,75.11,1814113.0,73.1423,73.6008,72.9472,73.2789,1814113.0
2024-08-02 09:30:00,74.99,76.43,74.92,76.37,1386781.0,73.1618,74.5667,73.0935,74.5082,1386781.0
2024-08-02 10:00:00,76.35,76.38,75.71,76.13,742918.0,74.4886,74.5179,73.8642,74.274,742918.0
2024-08-02 10:30:00,76.12,76.36,75.57,76.12,602693.0,74.2642,74.4984,73.7277,74.2642,602693.0
2024-08-02 11:00:00,76.15,76.18,75.72,75.84,491408.0,74.2935,74.3228,73.874,73.9911,491408.0
2024-08-02 11:30:00,75.85,76.02,75.57,75.73,401475.0,74.0008,74.1667,73.7277,73.8838,401475.0
2024-08-02 12:00:00,75.71,76.36,75.68,76.35,266884.0,73.8642,74.4984,73.835,74.4886,266884.0
2024-08-02 12:30:00,76.34,76.67,76.32,76.52,402167.0,74.4789,74.8008,74.4594,74.6545,402167.0
2024-08-02 13:00:00,76.53,76.58,76.2,76.3,243919.0,74.6643,74.713,74.3423,74.4399,243919.0
2024-08-02 13:30:00,76.29,76.3,75.98,76.05,297804.0,74.4301,74.4399,74.1277,74.196,297804.0
2024-08-02 14:00:00,76.06,76.35,75.91,76.35,219264.0,74.2057,74.4886,74.0594,74.4886,219264.0
2024-08-02 14:30:00,76.36,76.38,76.11,76.26,282939.0,74.4984,74.5179,74.2545,74.4008,282939.0
2024-08-02 15:00:00,76.27,76.32,76.12,76.24,329642.0,74.4106,74.4594,74.2642,74.3813,329642.0
2024-08-02 15:30:00,76.24,76.25,75.72,75.87,1192795.0,74.3813,74.3911,73.874,74.0203,1192795.0
2024-08-05 09:30:00,73.85,75.0,73.02,73.15,1160709.0,72.0496,73.1716,71.2398,71.3667,1160709.0
2024-08-05 10:00:00,73.18,74.03,73.1,73.21,677983.0,71.3959,72.2252,71.3179,71.4252,677983.0
2024-08-05 10:30:00,73.21,73.85,72.74,72.76,672540.0,71.4252,72.0496,70.9667,70.9862,672540.0
2024-08-05 11:00:00,72.76,73.56,72.72,73.3,476127.0,70.9862,71.7667,70.9471,71.513,476127.0
2024-08-05 11:30:00,73.3,73.58,73.14,73.18,424805.0,71.513,71.7862,71.3569,71.3959,424805.0
2024-08-05 12:00:00,73.18,73.41,73.05,73.2,438422.0,71.3959,71.6203,71.2691,71.4154,438422.0
2024-08-05 12:30:00,73.2,73.24,72.75,72.93,528924.0,71.4154,71.4545,70.9764,71.152,528924.0
2024-08-05 13:00:00,72.92,73.4,72.8,73.14,452201.0,71.1423,71.6106,71.0252,71.3569,452201.0
2024-08-05 13:30:00,73.15,73.46,73.09,73.27,350628.0,71.3667,71.6691,71.3081,71.4837,350628.0
2024-08-05 14:00:00,73.26,73.52,73.21,73.41,382619.0,71.474,71.7276,71.4252,71.6203,382619.0
2024-08-05 14:30:00,73.41,73.58,73.26,73.28,496893.0,71.6203,71.7862,71.474,71.4935,496893.0
2024-08-05 15:00:00,73.28,73.53,73.25,73.51,475326.0,71.4935,71.7374,71.4642,71.7179,475326.0
2024-08-05 15:30:00,73.51,73.99,73.32,73.93,1414307.0,71.7179,72.1862,71.5325,72.1276,1414307.0
2024-08-06 09:30:00,73.92,75.35,73.84,75.25,597033.0,72.1179,73.513,72.0398,73.4155,597033.0
2024-08-06 10:00:00,75.24,75.67,75.11,75.45,627767.0,73.4057,73.8252,73.2789,73.6106,627767.0
2024-08-06 10:30:00,75.46,75.62,75.23,75.57,385036.0,73.6203,73.7764,73.3959,73.7277,385036.0
2024-08-06 11:00:00,75.57,75.78,75.32,75.32,531792.0,73.7277,73.9325,73.4838,73.4838,531792.0
2024-08-06 11:30:00,75.32,75.87,75.21,75.78,322972.0,73.4838,74.0203,73.3764,73.9325,322972.0
2024-08-06 12:00:00,75.79,75.99,75.78,75.82,258774.0,73.9423,74.1374,73.9325,73.9716,258774.0
2024-08-06 12:30:00,75.81,75.92,75.65,75.86,241431.0,73.9618,74.0691,73.8057,74.0106,241431.0
2024-08-06 13:00:00,75.87,75.99,75.68,75.72,293867.0,74.0203,74.1374,73.835,73.874,293867.0
2024-08-06 13:30:00,75.73,75.92,75.7,75.83,286571.0,73.8838,74.0691,73.8545,73.9813,286571.0
2024-08-06 14:00:00,75.84,75.86,75.62,75.77,226271.0,73.9911,74.0106,73.7764,73.9228,226271.0
2024-08-06 14:30:00,75.77,75.95,75.65,75.66,369567.0,73.9228,74.0984,73.8057,73.8155,369567.0
2024-08-06 15:00:00,75.66,75.75,75.43,75.59,285459.0,73.8155,73.9033,73.5911,73.7472,285459.0
2024-08-06 15:30:00,75.61,75.63,75.33,75.4,1148721.0,73.7667,73.7862,73.4935,73.5618,1148721.0
2024-08-07 09:30:00,75.3,76.76,75.3,76.75,456410.0,73.4642,74.8886,73.4642,74.8789,456410.0
2024-08-07 10:00:00,76.74,76.83,76.16,76.2,279273.0,74.8691,74.9569,74.3033,74.3423,279273.0
2024-08-07 10:30:00,76.2,76.44,75.85,76.16,431653.0,74.3423,74.5764,74.0008,74.3033,431653.0
2024-08-07 11:00:00,76.17,76.25,75.8,75.95,163949.0,74.313,74.3911,73.9521,74.0984,163949.0
2024-08-07 11:30:00,75.93,76.07,75.76,75.85,174202.0,74.0789,74.2155,73.913,74.0008,174202.0
2024-08-07 12:00:00,75.85,75.98,75.66,75.95,159867.0,74.0008,74.1277,73.8155,74.0984,159867.0
2024-08-07 12:30:00,75.95,75.98,75.73,75.82,152373.0,74.0984,74.1277,73.8838,73.9716,152373.0
2024-08-07 13:00:00,75.82,76.02,75.7,75.81,201100.0,73.9716,74.1667,73.8545,73.9618,201100.0
2024-08-07 13:30:00,75.81,75.99,75.6,75.63,181273.0,73.9618,74.1374,73.7569,73.7862,181273.0
2024-08-07 14:00:00,75.64,75.66,75.43,75.54,301336.0,73.796,73.8155,73.5911,73.6984,301336.0
2024-08-07 14:30:00,75.53,75.7,75.4,75.51,279661.0,73.6886,73.8545,73.5618,73.6691,279661.0
2024-08-07 15:00:00,75.53,76.16,75.46,75.94,424276.0,73.6886,74.3033,73.6203,74.0886,424276.0
2024-08-07 15:30:00,75.94,75.94,75.16,75.29,787047.0,74.0886,74.0886,73.3277,73.4545,787047.0
2024-08-08 09:30:00,75.07,75.89,74.8,75.82,404140.0,73.2398,74.0399,72.9764,73.9716,404140.0
2024-08-08 10:00:00,75.8,76.15,75.63,76.05,243413.0,73.9521,74.2935,73.7862,74.196,243413.0
2024-08-08 10:30:00,76.03,76.11,75.85,76.02,190451.0,74.1764,74.2545,74.0008,74.1667,190451.0
2024-08-08 11:00:00,76.03,76.1,75.79,75.79,280240.0,74.1764,74.2447,73.9423,73.9423,280240.0
2024-08-08 11:30:00,75.8,75.91,75.52,75.59,176551.0,73.9521,74.0594,73.6789,73.7472,176551.0
2024-08-08 12:00:00,75.6,75.71,75.49,75.52,173340.0,73.7569,73.8642,73.6496,73.6789,173340.0
2024-08-08 12:30:00,75.52,75.65,75.43,75.48,320753.0,73.6789,73.8057,73.5911,73.6399,320753.0
2024-08-08 13:00:00,75.47,75.54,75.31,75.52,215490.0,73.6301,73.6984,73.474,73.6789,215490.0
2024-08-08 13:30:00,75.53,75.57,75.24,75.32,197231.0,73.6886,73.7277,73.4057,73.4838,197231.0
2024-08-08 14:00:00,75.31,75.55,75.25,75.34,186141.0,73.474,73.7081,73.4155,73.5033,186141.0
2024-08-08 14:30:00,75.35,75.36,75.04,75.09,200691.0,73.513,73.5228,73.2106,73.2594,200691.0
2024-08-08 15:00:00,75.08,75.44,75.05,75.19,847448.0,73.2496,73.6008,73.2203,73.3569,847448.0
2024-08-08 15:30:00,75.19,75.84,74.91,75.76,1228684.0,73.3569,73.9911,73.0837,73.913,1228684.0
2024-08-09 09:30:00,75.65,75.86,74.92,75.46,390140.0,73.8057,74.0106,73.0935,73.6203,390140.0
2024-08-09 10:00:00,75.47,75.69,75.02,75.24,259522.0,73.6301,73.8447,73.1911,73.4057,259522.0
2024-08-09 10:30:00,75.24,75.29,74.75,74.81,213863.0,73.4057,73.4545,72.9276,72.9862,213863.0
2024-08-09 11:00:00,74.82,75.07,74.78,74.96,192047.0,72.9959,73.2398,72.9569,73.1325,192047.0
2024-08-09 11:30:00,74.98,75.12,74.89,74.98,121807.0,73.152,73.2886,73.0642,73.152,121807.0
2024-08-09 12:00:00,75.0,75.08,74.97,74.97,113519.0,73.1716,73.2496,73.1423,73.1423,113519.0
2024-08-09 12:30:00,74.98,75.18,74.96,75.11,110201.0,73.152,73.3472,73.1325,73.2789,110201.0
2024-08-09 13:00:00,75.12,75.43,75.04,75.41,100230.0,73.2886,73.5911,73.2106,73.5716,100230.0
2024-08-09 13:30:00,75.42,75.46,75.09,75.17,172386.0,73.5813,73.6203,73.2594,73.3374,172386.0
2024-08-09 14:00:00,75.18,75.36,75.06,75.1,114609.0,73.3472,73.5228,73.2301,73.2691,114609.0
2024-08-09 14:30:00,75.09,75.22,75.04,75.16,91730.0,73.2594,73.3862,73.2106,73.3277,91730.0
2024-08-09 15:00:00,75.17,75.24,75.08,75.14,125897.0,73.3374,73.4057,73.2496,73.3081,125897.0
2024-08-09 15:30:00,75.14,75.2,75.03,75.11,467842.0,73.3081,73.3667,73.2008,73.2789,467842.0
2024-08-12 09:30:00,76.53,77.91,76.41,77.65,1528035.0,74.6643,76.0106,74.5472,75.7569,1528035.0
2024-08-12 10:00:00,77.65,78.17,77.5,77.93,1067479.0,75.7569,76.2643,75.6106,76.0301,1067479.0
2024-08-12 10:30:00,77.92,78.4,77.85,78.04,903980.0,76.0204,76.4887,75.9521,76.1374,903980.0
2024-08-12 11:00:00,78.04,78.36,77.56,77.77,701424.0,76.1374,76.4496,75.6691,75.874,701424.0
2024-08-12 11:30:00,77.77,77.89,77.45,77.64,293715.0,75.874,75.9911,75.5618,75.7472,293715.0
2024-08-12 12:00:00,77.64,77.75,77.41,77.45,267802.0,75.7472,75.8545,75.5228,75.5618,267802.0
2024-08-12 12:30:00,77.43,77.44,76.83,76.86,301138.0,75.5423,75.5521,74.9569,74.9862,301138.0
2024-08-12 13:00:00,76.85,76.88,76.55,76.71,254133.0,74.9765,75.0057,74.6838,74.8399,254133.0
2024-08-12 13:30:00,76.72,76.81,76.52,76.53,219797.0,74.8496,74.9374,74.6545,74.6643,219797.0
2024-08-12 14:00:00,76.54,76.71,76.29,76.59,338336.0,74.674,74.8399,74.4301,74.7228,338336.0
2024-08-12 14:30:00,76.58,76.77,76.53,76.71,326109.0,74.713,74.8984,74.6643,74.8399,326109.0
2024-08-12 15:00:00,76.7,76.79,76.67,76.71,355624.0,74.8301,74.9179,74.8008,74.8399,355624.0
2024-08-12 15:30:00,76.71,77.07,76.62,77.05,1230852.0,74.8399,75.1911,74.7521,75.1716,1230852.0
2024-08-13 09:30:00,91.0,94.43,90.29,93.7,33760312.0,88.7815,92.1279,88.0888,91.4157,33760312.0
2024-08-13 10:00:00,93.73,95.29,93.36,93.5,17548133.0,91.4449,92.9669,91.0839,91.2205,17548133.0
2024-08-13 10:30:00,93.5,93.96,93.01,93.71,10621682.0,91.2205,91.6693,90.7425,91.4254,10621682.0
2024-08-13 11:00:00,93.72,94.69,92.63,92.79,6623581.0,91.4352,92.3815,90.3717,90.5278,6623581.0
2024-08-13 11:30:00,92.79,93.09,92.28,92.95,6254317.0,90.5278,90.8205,90.0303,90.6839,6254317.0
2024-08-13 12:00:00,92.96,93.3,92.42,93.01,5473140.0,90.6937,91.0254,90.1669,90.7425,5473140.0
2024-08-13 12:30:00,93.02,93.1,91.98,92.82,5038901.0,90.7522,90.8303,89.7376,90.5571,5038901.0
2024-08-13 13:00:00,92.81,93.26,92.51,93.15,3228114.0,90.5474,90.9864,90.2547,90.8791,3228114.0
2024-08-13 13:30:00,93.16,93.79,92.99,93.58,4657559.0,90.8888,91.5035,90.723,91.2986,4657559.0
2024-08-13 14:00:00,93.58,94.07,93.47,93.78,3567901.0,91.2986,91.7766,91.1913,91.4937,3567901.0
2024-08-13 14:30:00,93.79,94.25,93.43,93.9,2911782.0,91.5035,91.9523,91.1522,91.6108,2911782.0
2024-08-13 15:00:00,93.9,94.44,93.71,94.35,4468231.0,91.6108,92.1376,91.4254,92.0498,4468231.0
2024-08-13 15:30:00,94.35,96.01,94.3,95.9,12567088.0,92.0498,93.6693,92.001,93.562,12567088.0
2024-08-14 09:30:00,95.39,95.87,92.82,92.89,6989994.0,93.0645,93.5328,90.5571,90.6254,6989994.0
2024-08-14 10:00:00,92.89,92.98,91.79,92.65,3881138.0,90.6254,90.7132,89.5522,90.3913,3881138.0
2024-08-14 10:30:00,92.68,92.85,91.67,91.96,2850358.0,90.4205,90.5864,89.4352,89.7181,2850358.0
2024-08-14 11:00:00,91.96,92.39,91.75,91.99,1645434.0,89.7181,90.1376,89.5132,89.7473,1645434.0
2024-08-14 11:30:00,92.0,92.48,91.9,92.0,1399448.0,89.7571,90.2254,89.6595,89.7571,1399448.0
2024-08-14 12:00:00,91.99,92.14,91.59,91.68,1525175.0,89.7473,89.8937,89.3571,89.4449,1525175.0
2024-08-14 12:30:00,91.68,91.93,91.43,91.9,1096323.0,89.4449,89.6888,89.201,89.6595,1096323.0
2024-08-14 13:00:00,91.88,93.32,91.83,93.16,1671205.0,89.64,91.0449,89.5913,90.8888,1671205.0
2024-08-14 13:30:00,93.17,94.36,93.12,94.11,3140677.0,90.8986,92.0596,90.8498,91.8157,3140677.0
2024-08-14 14:00:00,94.1,94.72,93.73,94.71,2115219.0,91.8059,92.4108,91.4449,92.401,2115219.0
2024-08-14 14:30:00,94.71,95.55,94.44,95.31,3509460.0,92.401,93.2206,92.1376,92.9864,3509460.0
2024-08-14 15:00:00,95.31,95.35,94.3,94.36,2521989.0,92.9864,93.0254,92.001,92.0596,2521989.0
2024-08-14 15:30:00,94.35,94.67,93.5,93.91,4409871.0,92.0498,92.362,91.2205,91.6205,4409871.0
2024-08-15 09:30:00,94.12,94.32,92.98,93.31,2255039.0,91.8254,92.0205,90.7132,91.0352,2255039.0
2024-08-15 10:00:00,93.31,93.9,93.0,93.75,1148132.0,91.0352,91.6108,90.7327,91.4644,1148132.0
2024-08-15 10:30:00,93.77,94.13,93.24,93.68,1020085.0,91.484,91.8352,90.9669,91.3961,1020085.0
2024-08-15 11:00:00,93.69,93.91,93.47,93.56,607839.0,91.4059,91.6205,91.1913,91.2791,607839.0
2024-08-15 11:30:00,93.56,94.2,93.56,94.13,614549.0,91.2791,91.9035,91.2791,91.8352,614549.0
2024-08-15 12:00:00,94.12,94.33,94.01,94.13,691360.0,91.8254,92.0303,91.7181,91.8352,691360.0
2024-08-15 12:30:00,94.12,94.21,93.8,93.94,859357.0,91.8254,91.9132,91.5132,91.6498,859357.0
2024-08-15 13:00:00,93.93,93.98,93.56,93.78,1041043.0,91.6401,91.6888,91.2791,91.4937,1041043.0
2024-08-15 13:30:00,93.78,94.23,93.68,94.22,665999.0,91.4937,91.9327,91.3961,91.923,665999.0
2024-08-15 14:00:00,94.22,94.29,93.61,94.11,859704.0,91.923,91.9913,91.3279,91.8157,859704.0
2024-08-15 14:30:00,94.11,94.28,93.83,94.16,730472.0,91.8157,91.9815,91.5425,91.8644,730472.0
2024-08-15 15:00:00,94.16,94.59,93.95,94.58,883722.0,91.8644,92.284,91.6596,92.2742,883722.0
2024-08-15 15:30:00,94.58,94.96,94.01,94.88,2730609.0,92.2742,92.6449,91.7181,92.5669,2730609.0
2024-08-16 09:30:00,93.36,94.58,93.3,93.76,1643032.0,91.6315,92.829,91.5727,92.0241,1643032.0
2024-08-16 10:00:00,93.76,94.31,93.42,94.25,1439783.0,92.0241,92.564,91.6904,92.5051,1439783.0
2024-08-16 10:30:00,94.28,94.41,94.08,94.23,720870.0,92.5345,92.6621,92.3382,92.4854,720870.0
2024-08-16 11:00:00,94.23,94.36,93.91,94.19,826328.0,92.4854,92.613,92.1714,92.4462,826328.0
2024-08-16 11:30:00,94.2,94.96,94.2,94.94,897878.0,92.456,93.2019,92.456,93.1823,897878.0
2024-08-16 12:00:00,94.95,95.36,94.89,95.31,907440.0,93.1921,93.5945,93.1332,93.5454,907440.0
2024-08-16 12:30:00,95.31,95.65,95.01,95.14,939409.0,93.5454,93.8792,93.251,93.3786,939409.0
2024-08-16 13:00:00,95.14,95.37,94.99,95.01,568076.0,93.3786,93.6043,93.2314,93.251,568076.0
2024-08-16 13:30:00,95.01,95.25,94.8,95.24,474085.0,93.251,93.4866,93.0449,93.4767,474085.0
2024-08-16 14:00:00,95.24,95.27,94.95,95.03,477720.0,93.4767,93.5062,93.1921,93.2706,477720.0
2024-08-16 14:30:00,95.04,95.28,94.85,95.13,1104666.0,93.2804,93.516,93.094,93.3688,1104666.0
2024-08-16 15:00:00,95.15,95.15,94.64,94.9,707183.0,93.3884,93.3884,92.8879,93.143,707183.0
2024-08-16 15:30:00,94.9,95.02,94.59,94.81,1682176.0,93.143,93.2608,92.8388,93.0547,1682176.0
2024-08-19 09:30:00,94.35,94.89,93.46,93.52,1705556.0,92.6032,93.1332,91.7297,91.7886,1705556.0
2024-08-19 10:00:00,93.53,93.57,93.01,93.19,1209439.0,91.7984,91.8377,91.288,91.4647,1209439.0
2024-08-19 10:30:00,93.19,93.58,93.14,93.55,699730.0,91.4647,91.8475,91.4156,91.818,699730.0
2024-08-19 11:00:00,93.56,93.8,93.07,93.07,662755.0,91.8278,92.0634,91.3469,91.3469,662755.0
2024-08-19 11:30:00,93.08,93.2,92.71,92.75,679114.0,91.3567,91.4745,90.9936,91.0328,679114.0
2024-08-19 12:00:00,92.74,93.02,92.71,92.94,406465.0,91.023,91.2978,90.9936,91.2193,406465.0
2024-08-19 12:30:00,92.94,92.95,92.57,92.7,446334.0,91.2193,91.2291,90.8562,90.9838,446334.0
2024-08-19 13:00:00,92.7,92.72,92.31,92.41,565173.0,90.9838,91.0034,90.601,90.6991,565173.0
2024-08-19 13:30:00,92.42,92.56,92.13,92.43,695291.0,90.709,90.8464,90.4243,90.7188,695291.0
2024-08-19 14:00:00,92.43,92.62,92.42,92.57,493284.0,90.7188,90.9052,90.709,90.8562,493284.0
2024-08-19 14:30:00,92.57,92.89,92.55,92.68,527724.0,90.8562,91.1703,90.8365,90.9641,527724.0
2024-08-19 15:00:00,92.68,92.76,92.37,92.75,505336.0,90.9641,91.0427,90.6599,91.0328,505336.0
2024-08-19 15:30:00,92.74,92.78,92.28,92.3,1203369.0,91.023,91.0623,90.5715,90.5912,1203369.0
2024-08-20 09:30:00,92.23,93.35,92.18,92.47,1013924.0,90.5225,91.6217,90.4734,90.758,1013924.0
2024-08-20 10:00:00,92.48,92.67,92.13,92.65,601015.0,90.7678,90.9543,90.4243,90.9347,601015.0
2024-08-20 10:30:00,92.65,93.51,92.62,93.51,801726.0,90.9347,91.7788,90.9052,91.7788,801726.0
2024-08-20 11:00:00,93.51,93.82,93.28,93.59,574912.0,91.7788,92.083,91.553,91.8573,574912.0
2024-08-20 11:30:00,93.57,93.57,93.2,93.34,370363.0,91.8377,91.8377,91.4745,91.6119,370363.0
2024-08-20 12:00:00,93.33,93.5,93.22,93.29,318821.0,91.6021,91.769,91.4941,91.5628,318821.0
2024-08-20 12:30:00,93.29,93.39,93.22,93.27,222449.0,91.5628,91.661,91.4941,91.5432,222449.0
2024-08-20 13:00:00,93.27,93.57,93.11,93.55,299831.0,91.5432,91.8377,91.3862,91.818,299831.0
2024-08-20 13:30:00,93.54,93.62,93.29,93.45,234356.0,91.8082,91.8867,91.5628,91.7199,234356.0
2024-08-20 14:00:00,93.45,93.6,93.41,93.56,237578.0,91.7199,91.8671,91.6806,91.8278,237578.0
2024-08-20 14:30:00,93.56,93.59,93.4,93.52,273709.0,91.8278,91.8573,91.6708,91.7886,273709.0
2024-08-20 15:00:00,93.5,93.63,93.49,93.59,425294.0,91.769,91.8966,91.7591,91.8573,425294.0
2024-08-20 15:30:00,93.59,93.6,92.97,93.01,1094385.0,91.8573,91.8671,91.2488,91.288,1094385.0
2024-08-21 09:30:00,92.47,92.86,92.23,92.78,637308.0,90.758,91.1408,90.5225,91.0623,637308.0
2024-08-21 10:00:00,92.77,92.92,92.22,92.71,497598.0,91.0525,91.1997,90.5127,90.9936,497598.0
2024-08-21 10:30:00,92.72,93.01,92.28,92.5,411965.0,91.0034,91.288,90.5715,90.7875,411965.0
2024-08-21 11:00:00,92.49,92.95,92.47,92.89,220855.0,90.7777,91.2291,90.758,91.1703,220855.0
2024-08-21 11:30:00,92.9,93.06,92.77,92.87,293011.0,91.1801,91.3371,91.0525,91.1506,293011.0
2024-08-21 12:00:00,92.87,93.19,92.68,93.14,212795.0,91.1506,91.4647,90.9641,91.4156,212795.0
2024-08-21 12:30:00,93.15,93.38,93.08,93.23,187919.0,91.4254,91.6512,91.3567,91.504,187919.0
2024-08-21 13:00:00,93.23,93.27,93.08,93.2,206701.0,91.504,91.5432,91.3567,91.4745,206701.0
2024-08-21 13:30:00,93.2,93.2,92.79,92.92,262191.0,91.4745,91.4745,91.0721,91.1997,262191.0
2024-08-21 14:00:00,92.93,93.04,92.77,92.93,302357.0,91.2095,91.3175,91.0525,91.2095,302357.0
2024-08-21 14:30:00,92.94,93.05,92.75,92.94,270564.0,91.2193,91.3273,91.0328,91.2193,270564.0
2024-08-21 15:00:00,92.95,93.15,92.84,92.9,236897.0,91.2291,91.4254,91.1212,91.1801,236897.0
2024-08-21 15:30:00,92.89,92.92,92.63,92.74,618913.0,91.1703,91.1997,90.9151,91.023,618913.0
2024-08-22 09:30:00,92.64,92.8,92.26,92.28,743108.0,90.9249,91.0819,90.5519,90.5715,743108.0
2024-08-22 10:00:00,92.29,92.38,91.94,92.31,669235.0,90.5814,90.6697,90.2378,90.601,669235.0
2024-08-22 10:30:00,92.31,92.76,92.23,92.7,391251.0,90.601,91.0427,90.5225,90.9838,391251.0
2024-08-22 11:00:00,92.72,92.83,92.27,92.36,253128.0,91.0034,91.1114,90.5617,90.6501,253128.0
2024-08-22 11:30:00,92.37,92.48,92.13,92.14,263579.0,90.6599,90.7678,90.4243,90.4341,263579.0
2024-08-22 12:00:00,92.12,92.57,92.03,92.51,394873.0,90.4145,90.8562,90.3262,90.7973,394873.0
2024-08-22 12:30:00,92.53,92.59,91.97,91.98,258510.0,90.8169,90.8758,90.2673,90.2771,258510.0
2024-08-22 13:00:00,91.99,92.36,91.95,92.36,224778.0,90.2869,90.6501,90.2477,90.6501,224778.0
2024-08-22 13:30:00,92.36,92.36,91.77,91.85,251388.0,90.6501,90.6501,90.071,90.1495,251388.0
2024-08-22 14:00:00,91.85,92.37,91.8,92.36,211001.0,90.1495,90.6599,90.1004,90.6501,211001.0
2024-08-22 14:30:00,92.35,92.52,92.25,92.33,197911.0,90.6402,90.8071,90.5421,90.6206,197911.0
2024-08-22 15:00:00,92.32,92.56,92.32,92.46,312392.0,90.6108,90.8464,90.6108,90.7482,312392.0
2024-08-22 15:30:00,92.47,92.65,92.24,92.46,1285189.0,90.758,90.9347,90.5323,90.7482,1285189.0
2024-08-23 09:30:00,92.85,93.57,92.82,93.56,677153.0,91.131,91.8377,91.1015,91.8278,677153.0
2024-08-23 10:00:00,93.56,94.22,93.54,93.96,724669.0,91.8278,92.4756,91.8082,92.2204,724669.0
2024-08-23 10:30:00,93.98,94.04,93.24,93.76,544554.0,92.2401,92.299,91.5138,92.0241,544554.0
2024-08-23 11:00:00,93.75,94.11,93.58,94.06,531605.0,92.0143,92.3677,91.8475,92.3186,531605.0
2024-08-23 11:30:00,94.06,94.18,93.79,93.83,337597.0,92.3186,92.4364,92.0536,92.0928,337597.0
2024-08-23 12:00:00,93.84,93.94,93.66,93.79,541969.0,92.1027,92.2008,91.926,92.0536,541969.0
2024-08-23 12:30:00,93.79,93.98,93.71,93.91,279323.0,92.0536,92.2401,91.9751,92.1714,279323.0
2024-08-23 13:00:00,93.91,94.18,93.88,94.16,265890.0,92.1714,92.4364,92.1419,92.4167,265890.0
2024-08-23 13:30:00,94.11,94.42,94.09,94.29,314917.0,92.3677,92.6719,92.348,92.5443,314917.0
2024-08-23 14:00:00,94.29,94.36,94.07,94.29,380629.0,92.5443,92.613,92.3284,92.5443,380629.0
2024-08-23 14:30:00,94.29,94.31,94.06,94.22,285884.0,92.5443,92.564,92.3186,92.4756,285884.0
2024-08-23 15:00:00,94.22,94.4,94.15,94.28,300871.0,92.4756,92.6523,92.4069,92.5345,300871.0
2024-08-23 15:30:00,94.28,94.28,93.68,94.02,1321706.0,92.5345,92.5345,91.9456,92.2793,1321706.0
2024-08-26 09:30:00,94.28,95.81,94.18,95.39,1088720.0,92.5345,94.0362,92.4364,93.624,1088720.0
2024-08-26 10:00:00,95.39,95.68,95.22,95.51,1085688.0,93.624,93.9086,93.4571,93.7417,1085688.0
2024-08-26 10:30:00,95.52,95.68,95.25,95.36,529932.0,93.7516,93.9086,93.4866,93.5945,529932.0
2024-08-26 11:00:00,95.36,95.37,94.77,95.09,579442.0,93.5945,93.6043,93.0154,93.3295,579442.0
2024-08-26 11:30:00,95.09,95.49,95.04,95.2,348466.0,93.3295,93.7221,93.2804,93.4375,348466.0
2024-08-26 12:00:00,95.18,95.61,95.02,95.56,367174.0,93.4179,93.8399,93.2608,93.7908,367174.0
2024-08-26 12:30:00,95.55,95.59,95.45,95.52,307706.0,93.781,93.8203,93.6829,93.7516,307706.0
2024-08-26 13:00:00,95.52,95.93,95.49,95.51,511061.0,93.7516,94.154,93.7221,93.7417,511061.0
2024-08-26 13:30:00,95.51,95.57,95.44,95.5,281938.0,93.7417,93.8006,93.673,93.7319,281938.0
2024-08-26 14:00:00,95.51,95.54,95.27,95.43,243754.0,93.7417,93.7712,93.5062,93.6632,243754.0
2024-08-26 14:30:00,95.43,95.67,95.37,95.66,272116.0,93.6632,93.8988,93.6043,93.889,272116.0
2024-08-26 15:00:00,95.67,95.69,95.4,95.5,418578.0,93.8988,93.9184,93.6338,93.7319,418578.0
2024-08-26 15:30:00,95.5,95.64,95.14,95.64,1072499.0,93.7319,93.8693,93.3786,93.8693,1072499.0
2024-08-27 09:30:00,95.4,96.28,95.25,95.79,1047339.0,93.6338,94.4975,93.4866,94.0166,1047339.0
2024-08-27 10:00:00,95.81,96.29,95.54,96.25,474576.0,94.0362,94.5073,93.7712,94.468,474576.0
2024-08-27 10:30:00,96.25,96.9,96.21,96.84,818480.0,94.468,95.106,94.4288,95.0471,818480.0
2024-08-27 11:00:00,96.84,97.38,96.79,97.16,793726.0,95.0471,95.5771,94.998,95.3612,793726.0
2024-08-27 11:30:00,97.16,97.7,97.12,97.69,692875.0,95.3612,95.8912,95.3219,95.8814,692875.0
2024-08-27 12:00:00,97.68,97.84,97.49,97.69,540067.0,95.8716,96.0286,95.6851,95.8814,540067.0
2024-08-27 12:30:00,97.68,97.76,97.35,97.65,504168.0,95.8716,95.9501,95.5477,95.8421,504168.0
2024-08-27 13:00:00,97.65,97.7,97.31,97.53,459418.0,95.8421,95.8912,95.5084,95.7243,459418.0
2024-08-27 13:30:00,97.53,97.84,97.41,97.68,689450.0,95.7243,96.0286,95.6066,95.8716,689450.0
2024-08-27 14:00:00,97.68,97.85,97.66,97.72,461248.0,95.8716,96.0384,95.8519,95.9108,461248.0
2024-08-27 14:30:00,97.72,97.99,97.67,97.81,602186.0,95.9108,96.1758,95.8618,95.9992,602186.0
2024-08-27 15:00:00,97.82,98.06,97.77,98.0,965444.0,96.009,96.2445,95.9599,96.1856,965444.0
2024-08-27 15:30:00,98.01,98.72,97.89,98.61,3130592.0,96.1955,96.8923,96.0777,96.7844,3130592.0
2024-08-28 09:30:00,98.2,98.71,96.93,96.98,1179654.0,96.3819,96.8825,95.1355,95.1845,1179654.0
2024-08-28 10:00:00,96.99,97.0,96.44,96.47,728524.0,95.1943,95.2042,94.6545,94.684,728524.0
2024-08-28 10:30:00,96.47,96.49,95.46,95.5,1006316.0,94.684,94.7036,93.6927,93.7319,1006316.0
2024-08-28 11:00:00,95.51,95.63,95.05,95.45,1338320.0,93.7417,93.8595,93.2903,93.6829,1338320.0
2024-08-28 11:30:00,95.46,95.84,95.34,95.66,666382.0,93.6927,94.0656,93.5749,93.889,666382.0
2024-08-28 12:00:00,95.67,95.83,95.16,95.46,412050.0,93.8988,94.0558,93.3982,93.6927,412050.0
2024-08-28 12:30:00,95.47,95.68,95.4,95.59,268265.0,93.7025,93.9086,93.6338,93.8203,268265.0
2024-08-28 13:00:00,95.6,95.68,95.16,95.22,283988.0,93.8301,93.9086,93.3982,93.4571,283988.0
2024-08-28 13:30:00,95.22,95.34,94.39,94.47,478412.0,93.4571,93.5749,92.6425,92.721,478412.0
2024-08-28 14:00:00,94.45,94.9,94.38,94.61,496961.0,92.7014,93.143,92.6327,92.8584,496961.0
2024-08-28 14:30:00,94.6,95.02,94.49,94.98,393723.0,92.8486,93.2608,92.7406,93.2216,393723.0
2024-08-28 15:00:00,94.98,95.14,94.72,95.04,485451.0,93.2216,93.3786,92.9664,93.2804,485451.0
2024-08-28 15:30:00,95.04,95.7,94.98,95.31,1484696.0,93.2804,93.9282,93.2216,93.5454,1484696.0
2024-08-29 09:30:00,95.46,95.8,94.27,94.67,523658.0,93.6927,94.0264,92.5247,92.9173,523658.0
2024-08-29 10:00:00,94.66,95.83,94.66,95.49,388826.0,92.9075,94.0558,92.9075,93.7221,388826.0
2024-08-29 10:30:00,95.52,95.72,95.05,95.14,317726.0,93.7516,93.9479,93.2903,93.3786,317726.0
2024-08-29 11:00:00,95.12,95.26,94.66,95.01,227760.0,93.359,93.4964,92.9075,93.251,227760.0
2024-08-29 11:30:00,94.99,95.24,94.94,95.17,134188.0,93.2314,93.4767,93.1823,93.408,134188.0
2024-08-29 12:00:00,95.18,95.47,95.14,95.41,163410.0,93.4179,93.7025,93.3786,93.6436,163410.0
2024-08-29 12:30:00,95.42,95.46,94.96,95.02,370999.0,93.6534,93.6927,93.2019,93.2608,370999.0
2024-08-29 13:00:00,95.02,95.08,94.81,94.93,108830.0,93.2608,93.3197,93.0547,93.1725,108830.0
2024-08-29 13:30:00,94.93,95.47,94.91,95.45,211943.0,93.1725,93.7025,93.1529,93.6829,211943.0
2024-08-29 14:00:00,95.44,95.44,94.87,94.9,162004.0,93.673,93.673,93.1136,93.143,162004.0
2024-08-29 14:30:00,94.9,94.92,94.5,94.76,231955.0,93.143,93.1627,92.7504,93.0056,231955.0
2024-08-29 15:00:00,94.75,95.14,94.64,95.1,238014.0,92.9958,93.3786,92.8879,93.3393,238014.0
2024-08-29 15:30:00,95.1,95.14,94.7,94.87,547633.0,93.3393,93.3786,92.9467,93.1136,547633.0
2024-08-30 09:30:00,94.97,95.93,94.97,95.16,499156.0,93.2117,94.154,93.2117,93.3982,499156.0
2024-08-30 10:00:00,95.18,95.64,95.02,95.18,348177.0,93.4179,93.8693,93.2608,93.4179,348177.0
2024-08-30 10:30:00,95.19,95.43,95.12,95.22,200921.0,93.4277,93.6632,93.359,93.4571,200921.0
2024-08-30 11:00:00,95.2,95.29,94.97,95.03,126098.0,93.4375,93.5258,93.2117,93.2706,126098.0
2024-08-30 11:30:00,95.03,95.12,94.92,95.02,129837.0,93.2706,93.359,93.1627,93.2608,129837.0
2024-08-30 12:00:00,95.01,95.2,94.9,94.93,117854.0,93.251,93.4375,93.143,93.1725,117854.0
2024-08-30 12:30:00,94.94,94.95,94.73,94.9,85333.0,93.1823,93.1921,92.9762,93.143,85333.0
2024-08-30 13:00:00,94.89,95.0,94.75,94.76,91405.0,93.1332,93.2412,92.9958,93.0056,91405.0
2024-08-30 13:30:00,94.76,94.88,94.7,94.72,72856.0,93.0056,93.1234,92.9467,92.9664,72856.0
2024-08-30 14:00:00,94.72,94.72,94.5,94.53,96531.0,92.9664,92.9664,92.7504,92.7799,96531.0
2024-08-30 14:30:00,94.54,94.59,94.43,94.5,165793.0,92.7897,92.8388,92.6817,92.7504,165793.0
2024-08-30 15:00:00,94.5,94.72,94.44,94.65,243389.0,92.7504,92.9664,92.6916,92.8977,243389.0
2024-08-30 15:30:00,94.65,94.74,94.48,94.52,929484.0,92.8977,92.986,92.7308,92.7701,929484.0
2024-09-03 09:30:00,94.13,94.81,93.62,94.13,555879.0,92.3873,93.0547,91.8867,92.3873,555879.0
2024-09-03 10:00:00,94.13,94.24,93.46,93.82,437407.0,92.3873,92.4953,91.7297,92.083,437407.0
2024-09-03 10:30:00,93.84,94.4,93.76,94.34,378552.0,92.1027,92.6523,92.0241,92.5934,378552.0
2024-09-03 11:00:00,94.37,94.4,93.7,94.05,404436.0,92.6228,92.6523,91.9653,92.3088,404436.0
2024-09-03 11:30:00,94.04,94.16,93.87,93.93,402459.0,92.299,92.4167,92.1321,92.191,402459.0
2024-09-03 12:00:00,93.9,94.07,93.73,93.89,262857.0,92.1616,92.3284,91.9947,92.1517,262857.0
2024-09-03 12:30:00,93.89,94.11,93.84,93.99,218457.0,92.1517,92.3677,92.1027,92.2499,218457.0
2024-09-03 13:00:00,93.99,94.38,93.98,94.22,298240.0,92.2499,92.6327,92.2401,92.4756,298240.0
2024-09-03 13:30:00,94.21,94.21,93.72,93.72,175692.0,92.4658,92.4658,91.9849,91.9849,175692.0
2024-09-03 14:00:00,93.72,93.74,93.47,93.59,253637.0,91.9849,92.0045,91.7395,91.8573,253637.0
2024-09-03 14:30:00,93.59,93.71,93.39,93.4,262369.0,91.8573,91.9751,91.661,91.6708,262369.0
2024-09-03 15:00:00,93.41,93.5,93.31,93.33,394094.0,91.6806,91.769,91.5825,91.6021,394094.0
2024-09-03 15:30:00,93.33,93.36,93.04,93.19,941279.0,91.6021,91.6315,91.3175,91.4647,941279.0
2024-09-04 09:30:00,93.43,93.98,93.05,93.64,351377.0,91.7003,92.2401,91.3273,91.9064,351377.0
2024-09-04 10:00:00,93.64,93.69,93.17,93.23,285969.0,91.9064,91.9554,91.4451,91.504,285969.0
2024-09-04 10:30:00,93.25,93.41,92.74,92.79,268991.0,91.5236,91.6806,91.023,91.0721,268991.0
2024-09-04 11:00:00,92.78,92.79,92.4,92.57,320651.0,91.0623,91.0721,90.6893,90.8562,320651.0
2024-09-04 11:30:00,92.57,92.61,92.13,92.52,402794.0,90.8562,90.8954,90.4243,90.8071,402794.0
2024-09-04 12:00:00,92.53,92.64,92.3,92.47,136668.0,90.8169,90.9249,90.5912,90.758,136668.0
2024-09-04 12:30:00,92.47,92.86,92.44,92.85,253787.0,90.758,91.1408,90.7286,91.131,253787.0
2024-09-04 13:00:00,92.84,92.85,92.56,92.72,159773.0,91.1212,91.131,90.8464,91.0034,159773.0
2024-09-04 13:30:00,92.7,92.71,92.5,92.59,154851.0,90.9838,90.9936,90.7875,90.8758,154851.0
2024-09-04 14:00:00,92.6,92.71,92.5,92.54,136506.0,90.8856,90.9936,90.7875,90.8267,136506.0
2024-09-04 14:30:00,92.54,92.67,92.06,92.08,326481.0,90.8267,90.9543,90.3556,90.3752,326481.0
2024-09-04 15:00:00,92.07,92.38,91.97,92.38,378717.0,90.3654,90.6697,90.2673,90.6697,378717.0
2024-09-04 15:30:00,92.36,92.53,92.09,92.34,975164.0,90.6501,90.8169,90.3851,90.6304,975164.0
2024-09-05 09:30:00,92.17,92.7,91.34,92.5,764173.0,90.4636,90.9838,89.6489,90.7875,764173.0
2024-09-05 10:00:00,92.5,93.02,92.38,92.43,356791.0,90.7875,91.2978,90.6697,90.7188,356791.0
2024-09-05 10:30:00,92.43,93.02,92.43,92.56,197122.0,90.7188,91.2978,90.7188,90.8464,197122.0
2024-09-05 11:00:00,92.55,92.55,91.85,91.86,204802.0,90.8365,90.8365,90.1495,90.1593,204802.0
2024-09-05 11:30:00,91.86,91.94,91.58,91.72,293276.0,90.1593,90.2378,89.8845,90.0219,293276.0
2024-09-05 12:00:00,91.71,91.87,91.68,91.81,251117.0,90.0121,90.1691,89.9827,90.1102,251117.0
2024-09-05 12:30:00,91.81,91.84,91.61,91.63,178655.0,90.1102,90.1397,89.9139,89.9336,178655.0
2024-09-05 13:00:00,91.62,91.66,91.21,91.23,271630.0,89.9238,89.963,89.5214,89.541,271630.0
2024-09-05 13:30:00,91.23,91.87,91.2,91.87,221360.0,89.541,90.1691,89.5115,90.1691,221360.0
2024-09-05 14:00:00,91.87,92.11,91.87,92.09,151414.0,90.1691,90.4047,90.1691,90.3851,151414.0
2024-09-05 14:30:00,92.09,92.17,91.86,91.89,151689.0,90.3851,90.4636,90.1593,90.1888,151689.0
2024-09-05 15:00:00,91.87,91.89,91.32,91.47,303104.0,90.1691,90.1888,89.6293,89.7765,303104.0
2024-09-05 15:30:00,91.48,91.67,91.39,91.56,708384.0,89.7864,89.9728,89.698,89.8649,708384.0
2024-09-06 09:30:00,91.5,92.16,91.12,91.83,338775.0,89.806,90.4538,89.433,90.1299,338775.0
2024-09-06 10:00:00,91.82,91.99,90.47,90.64,560784.0,90.1201,90.2869,88.7951,88.9619,560784.0
2024-09-06 10:30:00,90.69,90.71,90.2,90.25,367623.0,89.011,89.0306,88.5301,88.5791,367623.0
2024-09-06 11:00:00,90.23,90.92,90.18,90.91,663474.0,88.5595,89.2367,88.5104,89.2269,663474.0
2024-09-06 11:30:00,90.91,91.09,90.75,90.92,464846.0,89.2269,89.4036,89.0699,89.2367,464846.0
2024-09-06 12:00:00,90.92,91.17,90.71,91.0,318879.0,89.2367,89.4821,89.0306,89.3152,318879.0
2024-09-06 12:30:00,91.02,91.34,90.99,91.29,297368.0,89.3349,89.6489,89.3054,89.5999,297368.0
2024-09-06 13:00:00,91.28,91.33,91.0,91.18,290389.0,89.5901,89.6391,89.3152,89.4919,290389.0
2024-09-06 13:30:00,91.17,91.24,91.02,91.19,253166.0,89.4821,89.5508,89.3349,89.5017,253166.0
2024-09-06 14:00:00,91.19,91.49,91.12,91.46,243665.0,89.5017,89.7962,89.433,89.7667,243665.0
2024-09-06 14:30:00,91.46,91.51,91.16,91.3,254069.0,89.7667,89.8158,89.4723,89.6097,254069.0
2024-09-06 15:00:00,91.29,91.56,91.22,91.26,369569.0,89.5999,89.8649,89.5312,89.5704,369569.0
2024-09-06 15:30:00,91.25,91.64,91.11,91.15,957757.0,89.5606,89.9434,89.4232,89.4625,957757.0
2024-09-09 09:30:00,91.28,91.36,90.41,91.06,684923.0,89.5901,89.6686,88.7362,89.3741,684923.0
2024-09-09 10:00:00,91.05,91.33,90.96,91.25,412855.0,89.3643,89.6391,89.276,89.5606,412855.0
2024-09-09 10:30:00,91.23,91.32,91.13,91.16,233315.0,89.541,89.6293,89.4428,89.4723,233315.0
2024-09-09 11:00:00,91.16,91.36,91.03,91.23,292570.0,89.4723,89.6686,89.3447,89.541,292570.0
2024-09-09 11:30:00,91.24,91.47,91.18,91.36,183982.0,89.5508,89.7765,89.4919,89.6686,183982.0
2024-09-09 12:00:00,91.37,91.7,91.27,91.58,156923.0,89.6784,90.0023,89.5802,89.8845,156923.0
2024-09-09 12:30:00,91.59,91.97,91.52,91.88,175119.0,89.8943,90.2673,89.8256,90.1789,175119.0
2024-09-09 13:00:00,91.88,92.07,91.86,92.0,290970.0,90.1789,90.3654,90.1593,90.2967,290970.0
2024-09-09 13:30:00,92.0,92.31,91.98,92.14,291582.0,90.2967,90.601,90.2771,90.4341,291582.0
2024-09-09 14:00:00,92.13,92.17,91.91,92.13,259960.0,90.4243,90.4636,90.2084,90.4243,259960.0
2024-09-09 14:30:00,92.12,92.23,91.96,92.19,273363.0,90.4145,90.5225,90.2575,90.4832,273363.0
2024-09-09 15:00:00,92.18,92.23,91.83,92.19,395136.0,90.4734,90.5225,90.1299,90.4832,395136.0
2024-09-09 15:30:00,92.19,92.36,91.87,92.23,1304123.0,90.4832,90.6501,90.1691,90.5225,1304123.0
2024-09-10 09:30:00,92.12,92.45,91.14,91.34,601261.0,90.4145,90.7384,89.4526,89.6489,601261.0
2024-09-10 10:00:00,91.33,91.59,91.17,91.47,316450.0,89.6391,89.8943,89.4821,89.7765,316450.0
2024-09-10 10:30:00,91.46,91.81,91.33,91.69,218985.0,89.7667,90.1102,89.6391,89.9925,218985.0
2024-09-10 11:00:00,91.68,92.07,91.67,92.01,141970.0,89.9827,90.3654,89.9728,90.3065,141970.0
2024-09-10 11:30:00,91.99,92.05,91.56,91.61,176130.0,90.2869,90.3458,89.8649,89.9139,176130.0
2024-09-10 12:00:00,91.61,91.7,91.45,91.53,139996.0,89.9139,90.0023,89.7569,89.8354,139996.0
2024-09-10 12:30:00,91.5,91.98,91.48,91.91,339152.0,89.806,90.2771,89.7864,90.2084,339152.0
2024-09-10 13:00:00,91.91,92.21,91.85,92.03,168721.0,90.2084,90.5028,90.1495,90.3262,168721.0
2024-09-10 13:30:00,92.03,92.5,91.92,92.48,219340.0,90.3262,90.7875,90.2182,90.7678,219340.0
2024-09-10 14:00:00,92.48,92.76,92.44,92.63,239612.0,90.7678,91.0427,90.7286,90.9151,239612.0
2024-09-10 14:30:00,92.62,93.24,92.61,93.18,855199.0,90.9052,91.5138,90.8954,91.4549,855199.0
2024-09-10 15:00:00,93.18,93.24,92.96,93.12,292459.0,91.4549,91.5138,91.239,91.396,292459.0
2024-09-10 15:30:00,93.11,93.52,93.01,93.35,1194180.0,91.3862,91.7886,91.288,91.6217,1194180.0
2024-09-11 09:30:00,94.2,94.32,93.66,94.19,1313638.0,92.456,92.5738,91.926,92.4462,1313638.0
2024-09-11 10:00:00,94.2,94.85,94.11,94.73,1046282.0,92.456,93.094,92.3677,92.9762,1046282.0
2024-09-11 10:30:00,94.73,95.11,94.55,94.95,890516.0,92.9762,93.3491,92.7995,93.1921,890516.0
2024-09-11 11:00:00,94.95,95.18,94.66,95.1,897777.0,93.1921,93.4179,92.9075,93.3393,897777.0
2024-09-11 11:30:00,95.09,95.4,95.03,95.23,554652.0,93.3295,93.6338,93.2706,93.4669,554652.0
2024-09-11 12:00:00,95.23,95.94,95.22,95.86,566951.0,93.4669,94.1638,93.4571,94.0853,566951.0
2024-09-11 12:30:00,95.87,96.08,95.78,96.07,459867.0,94.0951,94.3012,94.0067,94.2914,459867.0
2024-09-11 13:00:00,96.07,96.51,96.02,96.4,675671.0,94.2914,94.7232,94.2423,94.6153,675671.0
2024-09-11 13:30:00,96.41,96.7,96.36,96.57,535613.0,94.6251,94.9097,94.576,94.7821,535613.0
2024-09-11 14:00:00,96.57,97.03,96.54,97.01,556406.0,94.7821,95.2336,94.7527,95.214,556406.0
2024-09-11 14:30:00,97.02,97.58,97.02,97.5,898094.0,95.2238,95.7734,95.2238,95.6949,898094.0
2024-09-11 15:00:00,97.5,97.61,96.8,97.59,1504881.0,95.6949,95.8029,95.0079,95.7832,1504881.0
2024-09-11 15:30:00,97.59,98.35,97.37,98.21,3152433.0,95.7832,96.5292,95.5673,96.3918,3152433.0
2024-09-12 09:30:00,98.44,98.89,97.34,97.54,1384092.0,96.6175,97.0592,95.5379,95.7342,1384092.0
2024-09-12 10:00:00,97.56,98.37,97.48,98.27,940710.0,95.7538,96.5488,95.6753,96.4506,940710.0
2024-09-12 10:30:00,98.29,98.3,97.51,97.67,848315.0,96.4703,96.4801,95.7047,95.8618,848315.0
2024-09-12 11:00:00,97.67,98.36,97.62,98.22,872084.0,95.8618,96.539,95.8127,96.4016,872084.0
2024-09-12 11:30:00,98.24,98.63,98.11,98.26,539643.0,96.4212,96.804,96.2936,96.4408,539643.0
2024-09-12 12:00:00,98.25,98.6,98.17,98.51,315194.0,96.431,96.7745,96.3525,96.6862,315194.0
2024-09-12 12:30:00,98.51,98.73,98.43,98.6,327432.0,96.6862,96.9021,96.6077,96.7745,327432.0
2024-09-12 13:00:00,98.62,98.67,98.17,98.32,290452.0,96.7942,96.8432,96.3525,96.4997,290452.0
2024-09-12 13:30:00,98.31,98.63,98.3,98.36,534611.0,96.4899,96.804,96.4801,96.539,534611.0
2024-09-12 14:00:00,98.34,98.67,98.12,98.59,390109.0,96.5193,96.8432,96.3034,96.7647,390109.0
2024-09-12 14:30:00,98.6,99.25,98.6,98.75,810391.0,96.7745,97.4125,96.7745,96.9218,810391.0
2024-09-12 15:00:00,98.74,99.2,98.65,99.03,507057.0,96.9119,97.3634,96.8236,97.1966,507057.0
2024-09-12 15:30:00,99.0,99.31,98.85,99.3,1663025.0,97.1671,97.4714,97.0199,97.4616,1663025.0
2024-09-13 09:30:00,99.13,99.51,98.57,98.61,1257866.0,97.2947,97.6677,96.7451,96.7844,1257866.0
2024-09-13 10:00:00,98.62,99.01,98.5,98.84,624972.0,96.7942,97.1769,96.6764,97.0101,624972.0
2024-09-13 10:30:00,98.85,99.26,98.61,98.74,446466.0,97.0199,97.4223,96.7844,96.9119,446466.0
2024-09-13 11:00:00,98.73,98.79,98.59,98.62,390716.0,96.9021,96.961,96.7647,96.7942,390716.0
2024-09-13 11:30:00,98.66,99.07,98.51,99.06,401168.0,96.8334,97.2358,96.6862,97.226,401168.0
2024-09-13 12:00:00,99.06,99.21,98.53,98.68,272224.0,97.226,97.3732,96.7058,96.8531,272224.0
2024-09-13 12:30:00,98.65,98.81,98.58,98.63,261972.0,96.8236,96.9806,96.7549,96.804,261972.0
2024-09-13 13:00:00,98.64,98.81,98.61,98.8,226648.0,96.8138,96.9806,96.7844,96.9708,226648.0
2024-09-13 13:30:00,98.8,98.82,98.63,98.76,271991.0,96.9708,96.9905,96.804,96.9316,271991.0
2024-09-13 14:00:00,98.76,98.99,98.65,98.72,230418.0,96.9316,97.1573,96.8236,96.8923,230418.0
2024-09-13 14:30:00,98.72,98.8,98.6,98.73,467610.0,96.8923,96.9708,96.7745,96.9021,467610.0
2024-09-13 15:00:00,98.73,98.85,98.6,98.81,335332.0,96.9021,97.0199,96.7745,96.9806,335332.0
2024-09-13 15:30:00,98.81,98.86,98.53,98.57,887900.0,96.9806,97.0297,96.7058,96.7451,887900.0
2024-09-16 09:30:00,98.52,98.6,96.65,96.73,958342.0,96.696,96.7745,94.8606,94.9392,958342.0
2024-09-16 10:00:00,96.72,96.82,96.23,96.65,644404.0,94.9293,95.0275,94.4484,94.8606,644404.0
2024-09-16 10:30:00,96.66,96.68,96.27,96.43,488597.0,94.8705,94.8901,94.4877,94.6447,488597.0
2024-09-16 11:00:00,96.43,96.61,96.08,96.26,415055.0,94.6447,94.8214,94.3012,94.4779,415055.0
2024-09-16 11:30:00,96.29,96.39,95.98,96.07,255108.0,94.5073,94.6055,94.203,94.2914,255108.0
2024-09-16 12:00:00,96.08,96.32,95.98,96.3,215427.0,94.3012,94.5367,94.203,94.5171,215427.0
2024-09-16 12:30:00,96.31,96.54,96.1,96.49,189079.0,94.5269,94.7527,94.3208,94.7036,189079.0
2024-09-16 13:00:00,96.48,96.75,96.27,96.41,196624.0,94.6938,94.9588,94.4877,94.6251,196624.0
2024-09-16 13:30:00,96.4,96.47,96.16,96.33,194950.0,94.6153,94.684,94.3797,94.5466,194950.0
2024-09-16 14:00:00,96.31,96.4,96.19,96.26,149702.0,94.5269,94.6153,94.4092,94.4779,149702.0
2024-09-16 14:30:00,96.28,96.6,96.27,96.6,214603.0,94.4975,94.8116,94.4877,94.8116,214603.0
2024-09-16 15:00:00,96.6,96.77,96.51,96.66,276881.0,94.8116,94.9784,94.7232,94.8705,276881.0
2024-09-16 15:30:00,96.67,96.76,96.27,96.3,910183.0,94.8803,94.9686,94.4877,94.5171,910183.0
2024-09-17 09:30:00,96.49,96.54,95.2,95.25,691522.0,94.7036,94.7527,93.4375,93.4866,691522.0
2024-09-17 10:00:00,95.25,95.77,95.2,95.56,420518.0,93.4866,93.9969,93.4375,93.7908,420518.0
2024-09-17 10:30:00,95.55,95.82,95.35,95.5,279235.0,93.781,94.046,93.5847,93.7319,279235.0
2024-09-17 11:00:00,95.49,96.07,95.44,96.04,421528.0,93.7221,94.2914,93.673,94.2619,421528.0
2024-09-17 11:30:00,96.04,96.22,95.55,95.69,201326.0,94.2619,94.4386,93.781,93.9184,201326.0
2024-09-17 12:00:00,95.69,95.8,95.5,95.71,205749.0,93.9184,94.0264,93.7319,93.938,205749.0
2024-09-17 12:30:00,95.7,95.83,95.41,95.41,131300.0,93.9282,94.0558,93.6436,93.6436,131300.0
2024-09-17 13:00:00,95.4,95.78,95.37,95.69,115721.0,93.6338,94.0067,93.6043,93.9184,115721.0
2024-09-17 13:30:00,95.68,95.72,95.33,95.67,158931.0,93.9086,93.9479,93.5651,93.8988,158931.0
2024-09-17 14:00:00,95.66,95.83,95.49,95.74,188932.0,93.889,94.0558,93.7221,93.9675,188932.0
2024-09-17 14:30:00,95.73,96.01,95.7,95.96,177868.0,93.9577,94.2325,93.9282,94.1834,177868.0
2024-09-17 15:00:00,95.96,96.21,95.93,96.11,152941.0,94.1834,94.4288,94.154,94.3306,152941.0
2024-09-17 15:30:00,96.1,96.54,96.04,96.47,711052.0,94.3208,94.7527,94.2619,94.684,711052.0
2024-09-18 09:30:00,95.53,97.24,95.33,96.73,724590.0,93.7614,95.4397,93.5651,94.9392,724590.0
2024-09-18 10:00:00,96.73,97.35,96.73,97.01,713115.0,94.9392,95.5477,94.9392,95.214,713115.0
2024-09-18 10:30:00,97.02,97.24,96.78,97.07,467431.0,95.2238,95.4397,94.9882,95.2729,467431.0
2024-09-18 11:00:00,97.07,97.17,96.72,96.8,589386.0,95.2729,95.371,94.9293,95.0079,589386.0
2024-09-18 11:30:00,96.8,96.93,96.66,96.79,499134.0,95.0079,95.1355,94.8705,94.998,499134.0
2024-09-18 12:00:00,96.81,97.14,96.71,97.07,267653.0,95.0177,95.3416,94.9195,95.2729,267653.0
2024-09-18 12:30:00,97.07,97.29,96.92,97.26,237420.0,95.2729,95.4888,95.1256,95.4593,237420.0
2024-09-18 13:00:00,97.25,97.29,96.96,97.06,149304.0,95.4495,95.4888,95.1649,95.263,149304.0
2024-09-18 13:30:00,97.07,97.12,96.75,96.82,266686.0,95.2729,95.3219,94.9588,95.0275,266686.0
2024-09-18 14:00:00,96.75,97.6,96.75,96.81,527986.0,94.9588,95.7931,94.9588,95.0177,527986.0
2024-09-18 14:30:00,96.84,97.14,96.19,96.2,576815.0,95.0471,95.3416,94.4092,94.419,576815.0
2024-09-18 15:00:00,96.17,96.8,95.91,96.64,534033.0,94.3895,95.0079,94.1343,94.8508,534033.0
2024-09-18 15:30:00,96.67,96.7,95.92,96.15,717055.0,94.8803,94.9097,94.1442,94.3699,717055.0
2024-09-19 09:30:00,97.97,98.7,97.52,97.95,1317548.0,96.1562,96.8727,95.7145,96.1366,1317548.0
2024-09-19 10:00:00,97.95,98.15,97.39,97.47,658595.0,96.1366,96.3329,95.5869,95.6655,658595.0
2024-09-19 10:30:00,97.46,97.83,97.41,97.6,364893.0,95.6556,96.0188,95.6066,95.7931,364893.0
2024-09-19 11:00:00,97.61,97.69,96.79,96.84,367731.0,95.8029,95.8814,94.998,95.0471,367731.0
2024-09-19 11:30:00,96.83,96.93,96.51,96.65,288110.0,95.0373,95.1355,94.7232,94.8606,288110.0
2024-09-19 12:00:00,96.66,96.84,96.51,96.65,174277.0,94.8705,95.0471,94.7232,94.8606,174277.0
2024-09-19 12:30:00,96.66,96.85,96.61,96.73,141405.0,94.8705,95.0569,94.8214,94.9392,141405.0
2024-09-19 13:00:00,96.73,97.15,96.73,97.01,204081.0,94.9392,95.3514,94.9392,95.214,204081.0
2024-09-19 13:30:00,97.01,97.42,97.01,97.14,224398.0,95.214,95.6164,95.214,95.3416,224398.0
2024-09-19 14:00:00,97.15,97.18,96.78,96.82,300588.0,95.3514,95.3808,94.9882,95.0275,300588.0
2024-09-19 14:30:00,96.83,96.96,96.78,96.87,265949.0,95.0373,95.1649,94.9882,95.0766,265949.0
2024-09-19 15:00:00,96.86,96.96,96.67,96.68,222889.0,95.0668,95.1649,94.8803,94.8901,222889.0
2024-09-19 15:30:00,96.67,96.98,96.32,96.92,673344.0,94.8803,95.1845,94.5367,95.1256,673344.0
2024-09-20 09:30:00,96.85,97.06,96.13,96.74,1545269.0,95.0569,95.263,94.3503,94.949,1545269.0
2024-09-20 10:00:00,96.75,96.93,96.3,96.36,289787.0,94.9588,95.1355,94.5171,94.576,289787.0
2024-09-20 10:30:00,96.36,96.79,96.36,96.42,321815.0,94.576,94.998,94.576,94.6349,321815.0
2024-09-20 11:00:00,96.42,96.89,96.17,96.89,246866.0,94.6349,95.0962,94.3895,95.0962,246866.0
2024-09-20 11:30:00,96.89,97.05,96.7,96.71,222003.0,95.0962,95.2532,94.9097,94.9195,222003.0
2024-09-20 12:00:00,96.69,96.75,96.21,96.29,218307.0,94.8999,94.9588,94.4288,94.5073,218307.0
2024-09-20 12:30:00,96.29,96.4,96.06,96.13,268660.0,94.5073,94.6153,94.2816,94.3503,268660.0
2024-09-20 13:00:00,96.15,96.22,95.85,96.09,247399.0,94.3699,94.4386,94.0754,94.311,247399.0
2024-09-20 13:30:00,96.12,96.3,95.91,95.92,290869.0,94.3405,94.5171,94.1343,94.1442,290869.0
2024-09-20 14:00:00,95.94,96.02,95.6,95.62,238897.0,94.1638,94.2423,93.8301,93.8497,238897.0
2024-09-20 14:30:00,95.62,95.63,95.32,95.56,254028.0,93.8497,93.8595,93.5553,93.7908,254028.0
2024-09-20 15:00:00,95.56,95.63,95.34,95.52,249341.0,93.7908,93.8595,93.5749,93.7516,249341.0
2024-09-20 15:30:00,95.53,96.14,95.43,96.05,916078.0,93.7614,94.3601,93.6632,94.2717,916078.0
2024-09-23 09:30:00,96.05,96.05,94.57,94.79,576029.0,94.2717,94.2717,92.8191,93.0351,576029.0
2024-09-23 10:00:00,94.79,94.85,94.35,94.47,410775.0,93.0351,93.094,92.6032,92.721,410775.0
2024-09-23 10:30:00,94.48,95.09,94.41,94.68,343616.0,92.7308,93.3295,92.6621,92.9271,343616.0
2024-09-23 11:00:00,94.67,95.29,94.64,95.24,252743.0,92.9173,93.5258,92.8879,93.4767,252743.0
2024-09-23 11:30:00,95.23,95.41,94.76,94.76,335865.0,93.4669,93.6436,93.0056,93.0056,335865.0
2024-09-23 12:00:00,94.75,94.88,94.4,94.54,293499.0,92.9958,93.1234,92.6523,92.7897,293499.0
2024-09-23 12:30:00,94.54,94.66,94.51,94.64,177212.0,92.7897,92.9075,92.7603,92.8879,177212.0
2024-09-23 13:00:00,94.64,94.65,94.5,94.55,232389.0,92.8879,92.8977,92.7504,92.7995,232389.0
2024-09-23 13:30:00,94.56,95.19,94.55,95.04,423653.0,92.8093,93.4277,92.7995,93.2804,423653.0
2024-09-23 14:00:00,95.05,95.09,94.76,94.9,285585.0,93.2903,93.3295,93.0056,93.143,285585.0
2024-09-23 14:30:00,94.89,95.27,94.86,95.13,246983.0,93.1332,93.5062,93.1038,93.3688,246983.0
2024-09-23 15:00:00,95.11,95.12,94.87,94.95,208262.0,93.3491,93.359,93.1136,93.1921,208262.0
2024-09-23 15:30:00,94.95,95.51,94.92,95.49,621585.0,93.1921,93.7417,93.1627,93.7221,621585.0
2024-09-24 09:30:00,95.47,95.47,94.18,95.01,1146816.0,93.7025,93.7025,92.4364,93.251,1146816.0
2024-09-24 10:00:00,94.99,95.14,94.59,95.14,397555.0,93.2314,93.3786,92.8388,93.3786,397555.0
2024-09-24 10:30:00,95.13,95.82,95.08,95.77,634147.0,93.3688,94.046,93.3197,93.9969,634147.0
2024-09-24 11:00:00,95.77,95.78,95.45,95.6,408639.0,93.9969,94.0067,93.6829,93.8301,408639.0
2024-09-24 11:30:00,95.59,95.76,95.05,95.15,434826.0,93.8203,93.9871,93.2903,93.3884,434826.0
2024-09-24 12:00:00,95.16,95.2,94.77,94.97,269528.0,93.3982,93.4375,93.0154,93.2117,269528.0
2024-09-24 12:30:00,94.98,95.21,94.92,95.01,167547.0,93.2216,93.4473,93.1627,93.251,167547.0
2024-09-24 13:00:00,94.98,95.01,94.77,94.96,163319.0,93.2216,93.251,93.0154,93.2019,163319.0
2024-09-24 13:30:00,94.94,94.94,94.54,94.55,199226.0,93.1823,93.1823,92.7897,92.7995,199226.0
2024-09-24 14:00:00,94.55,94.65,94.4,94.5,273615.0,92.7995,92.8977,92.6523,92.7504,273615.0
2024-09-24 14:30:00,94.5,95.04,94.38,95.01,269616.0,92.7504,93.2804,92.6327,93.251,269616.0
2024-09-24 15:00:00,95.01,95.08,94.68,94.84,264105.0,93.251,93.3197,92.9271,93.0841,264105.0
2024-09-24 15:30:00,94.85,94.89,94.4,94.48,877629.0,93.094,93.1332,92.6523,92.7308,877629.0
2024-09-25 09:30:00,94.26,94.78,94.23,94.38,327723.0,92.5149,93.0253,92.4854,92.6327,327723.0
2024-09-25 10:00:00,94.36,94.97,94.21,94.83,264302.0,92.613,93.2117,92.4658,93.0743,264302.0
2024-09-25 10:30:00,94.83,95.15,94.67,95.05,317168.0,93.0743,93.3884,92.9173,93.2903,317168.0
2024-09-25 11:00:00,95.03,95.79,95.01,95.59,327824.0,93.2706,94.0166,93.251,93.8203,327824.0
2024-09-25 11:30:00,95.6,95.92,95.55,95.82,323860.0,93.8301,94.1442,93.781,94.046,323860.0
2024-09-25 12:00:00,95.81,95.96,95.65,95.89,194450.0,94.0362,94.1834,93.8792,94.1147,194450.0
2024-09-25 12:30:00,95.88,95.88,95.32,95.47,230564.0,94.1049,94.1049,93.5553,93.7025,230564.0
2024-09-25 13:00:00,95.45,95.73,95.32,95.7,142549.0,93.6829,93.9577,93.5553,93.9282,142549.0
2024-09-25 13:30:00,95.68,95.69,95.4,95.63,83549.0,93.9086,93.9184,93.6338,93.8595,83549.0
2024-09-25 14:00:00,95.64,95.7,95.46,95.7,91145.0,93.8693,93.9282,93.6927,93.9282,91145.0
2024-09-25 14:30:00,95.7,95.86,95.52,95.54,261440.0,93.9282,94.0853,93.7516,93.7712,261440.0
2024-09-25 15:00:00,95.54,95.6,95.4,95.59,226471.0,93.7712,93.8301,93.6338,93.8203,226471.0
2024-09-25 15:30:00,95.59,95.8,95.49,95.65,867967.0,93.8203,94.0264,93.7221,93.8792,867967.0
2024-09-26 09:30:00,98.5,99.15,97.44,98.0,1219285.0,96.6764,97.3144,95.636,96.1856,1219285.0
2024-09-26 10:00:00,98.0,98.21,97.61,97.92,782216.0,96.1856,96.3918,95.8029,96.1071,782216.0
2024-09-26 10:30:00,97.92,97.94,97.0,97.06,490355.0,96.1071,96.1268,95.2042,95.263,490355.0
2024-09-26 11:00:00,97.06,97.52,97.06,97.21,304531.0,95.263,95.7145,95.263,95.4103,304531.0
2024-09-26 11:30:00,97.21,97.85,97.21,97.83,201997.0,95.4103,96.0384,95.4103,96.0188,201997.0
2024-09-26 12:00:00,97.82,97.83,97.29,97.32,195337.0,96.009,96.0188,95.4888,95.5182,195337.0
2024-09-26 12:30:00,97.32,97.35,97.11,97.27,181494.0,95.5182,95.5477,95.3121,95.4692,181494.0
2024-09-26 13:00:00,97.26,97.47,97.1,97.47,216967.0,95.4593,95.6655,95.3023,95.6655,216967.0
2024-09-26 13:30:00,97.48,97.72,97.37,97.4,305750.0,95.6753,95.9108,95.5673,95.5968,305750.0
2024-09-26 14:00:00,97.38,97.43,97.18,97.23,236454.0,95.5771,95.6262,95.3808,95.4299,236454.0
2024-09-26 14:30:00,97.2,97.57,97.03,97.52,279571.0,95.4005,95.7636,95.2336,95.7145,279571.0
2024-09-26 15:00:00,97.52,97.65,97.24,97.43,517526.0,95.7145,95.8421,95.4397,95.6262,517526.0
2024-09-26 15:30:00,97.45,97.57,97.34,97.49,849505.0,95.6458,95.7636,95.5379,95.6851,849505.0
2024-09-27 09:30:00,97.66,98.15,97.55,97.56,428222.0,95.8519,96.3329,95.744,95.7538,428222.0
2024-09-27 10:00:00,97.54,97.89,97.49,97.65,318546.0,95.7342,96.0777,95.6851,95.8421,318546.0
2024-09-27 10:30:00,97.63,97.83,97.58,97.59,318422.0,95.8225,96.0188,95.7734,95.7832,318422.0
2024-09-27 11:00:00,97.58,98.01,97.56,97.98,209515.0,95.7734,96.1955,95.7538,96.166,209515.0
2024-09-27 11:30:00,97.98,98.09,97.89,97.95,140466.0,96.166,96.274,96.0777,96.1366,140466.0
2024-09-27 12:00:00,97.94,97.96,97.69,97.7,148293.0,96.1268,96.1464,95.8814,95.8912,148293.0
2024-09-27 12:30:00,97.69,97.71,97.31,97.48,164844.0,95.8814,95.901,95.5084,95.6753,164844.0
2024-09-27 13:00:00,97.48,97.5,97.32,97.35,83212.0,95.6753,95.6949,95.5182,95.5477,83212.0
2024-09-27 13:30:00,97.36,97.48,97.19,97.48,136955.0,95.5575,95.6753,95.3906,95.6753,136955.0
2024-09-27 14:00:00,97.49,97.65,97.43,97.47,143329.0,95.6851,95.8421,95.6262,95.6655,143329.0
2024-09-27 14:30:00,97.47,97.8,97.26,97.77,186329.0,95.6655,95.9893,95.4593,95.9599,186329.0
2024-09-27 15:00:00,97.77,97.79,97.41,97.51,135387.0,95.9599,95.9795,95.6066,95.7047,135387.0
2024-09-27 15:30:00,97.51,97.68,97.35,97.36,540096.0,95.7047,95.8716,95.5477,95.5575,540096.0
2024-09-30 09:30:00,97.39,97.49,96.76,97.2,278759.0,95.5869,95.6851,94.9686,95.4005,278759.0
2024-09-30 10:00:00,97.2,97.69,97.02,97.14,232496.0,95.4005,95.8814,95.2238,95.3416,232496.0
2024-09-30 10:30:00,97.16,97.18,96.93,97.05,122286.0,95.3612,95.3808,95.1355,95.2532,122286.0
2024-09-30 11:00:00,97.03,97.23,96.77,96.81,126044.0,95.2336,95.4299,94.9784,95.0177,126044.0
2024-09-30 11:30:00,96.81,96.89,96.62,96.76,175208.0,95.0177,95.0962,94.8312,94.9686,175208.0
2024-09-30 12:00:00,96.76,97.03,96.76,96.92,148441.0,94.9686,95.2336,94.9686,95.1256,148441.0
2024-09-30 12:30:00,96.92,96.98,96.85,96.89,96419.0,95.1256,95.1845,95.0569,95.0962,96419.0
2024-09-30 13:00:00,96.89,96.89,96.63,96.68,78881.0,95.0962,95.0962,94.841,94.8901,78881.0
2024-09-30 13:30:00,96.66,96.93,96.63,96.89,109168.0,94.8705,95.1355,94.841,95.0962,109168.0
2024-09-30 14:00:00,96.89,96.92,96.41,96.58,214684.0,95.0962,95.1256,94.6251,94.7919,214684.0
2024-09-30 14:30:00,96.57,96.91,96.51,96.72,144628.0,94.7821,95.1158,94.7232,94.9293,144628.0
2024-09-30 15:00:00,96.71,96.87,96.63,96.86,187471.0,94.9195,95.0766,94.841,95.0668,187471.0
2024-09-30 15:30:00,96.86,97.59,96.85,97.53,969058.0,95.0668,95.7832,95.0569,95.7243,969058.0
2024-10-01 09:30:00,97.49,98.15,96.44,96.88,428905.0,95.6851,96.3329,94.6545,95.0864,428905.0
2024-10-01 10:00:00,96.88,97.43,96.51,96.54,530751.0,95.0864,95.6262,94.7232,94.7527,530751.0
2024-10-01 10:30:00,96.55,96.94,96.35,96.56,377534.0,94.7625,95.1453,94.5662,94.7723,377534.0
2024-10-01 11:00:00,96.55,96.79,96.44,96.77,186697.0,94.7625,94.998,94.6545,94.9784,186697.0
2024-10-01 11:30:00,96.77,97.29,96.75,97.13,171030.0,94.9784,95.4888,94.9588,95.3318,171030.0
2024-10-01 12:00:00,97.13,97.45,97.08,97.31,153117.0,95.3318,95.6458,95.2827,95.5084,153117.0
2024-10-01 12:30:00,97.3,97.41,96.9,97.33,256273.0,95.4986,95.6066,95.106,95.528,256273.0
2024-10-01 13:00:00,97.31,97.49,97.22,97.22,172747.0,95.5084,95.6851,95.4201,95.4201,172747.0
2024-10-01 13:30:00,97.22,98.01,97.2,98.0,284705.0,95.4201,96.1955,95.4005,96.1856,284705.0
2024-10-01 14:00:00,97.97,98.14,97.97,98.03,232925.0,96.1562,96.3231,96.1562,96.2151,232925.0
2024-10-01 14:30:00,98.04,98.06,97.85,97.91,205474.0,96.2249,96.2445,96.0384,96.0973,205474.0
2024-10-01 15:00:00,97.93,97.99,97.66,97.69,259327.0,96.1169,96.1758,95.8519,95.8814,259327.0
2024-10-01 15:30:00,97.69,97.7,97.36,97.44,714941.0,95.8814,95.8912,95.5575,95.636,714941.0
2024-10-02 09:30:00,96.76,97.0,95.87,96.21,438015.0,94.9686,95.2042,94.0951,94.4288,438015.0
2024-10-02 10:00:00,96.21,96.73,96.19,96.38,214971.0,94.4288,94.9392,94.4092,94.5956,214971.0
2024-10-02 10:30:00,96.38,96.95,96.37,96.67,114168.0,94.5956,95.1551,94.5858,94.8803,114168.0
2024-10-02 11:00:00,96.66,96.78,96.51,96.7,124516.0,94.8705,94.9882,94.7232,94.9097,124516.0
2024-10-02 11:30:00,96.71,96.72,96.37,96.45,122578.0,94.9195,94.9293,94.5858,94.6643,122578.0
2024-10-02 12:00:00,96.45,96.6,96.16,96.26,92437.0,94.6643,94.8116,94.3797,94.4779,92437.0
2024-10-02 12:30:00,96.26,96.34,96.11,96.11,99802.0,94.4779,94.5564,94.3306,94.3306,99802.0
2024-10-02 13:00:00,96.11,96.19,95.93,96.03,88970.0,94.3306,94.4092,94.154,94.2521,88970.0
2024-10-02 13:30:00,96.03,96.26,95.91,96.2,116094.0,94.2521,94.4779,94.1343,94.419,116094.0
2024-10-02 14:00:00,96.23,96.28,95.95,96.02,79106.0,94.4484,94.4975,94.1736,94.2423,79106.0
2024-10-02 14:30:00,96.02,96.14,95.96,96.06,83208.0,94.2423,94.3601,94.1834,94.2816,83208.0
2024-10-02 15:00:00,96.07,96.53,96.04,96.48,189439.0,94.2914,94.7429,94.2619,94.6938,189439.0
2024-10-02 15:30:00,96.49,96.59,96.37,96.54,747820.0,94.7036,94.8017,94.5858,94.7527,747820.0
2024-10-03 09:30:00,95.64,96.07,95.31,96.01,282884.0,93.8693,94.2914,93.5454,94.2325,282884.0
2024-10-03 10:00:00,96.03,96.39,95.51,95.62,221332.0,94.2521,94.6055,93.7417,93.8497,221332.0
2024-10-03 10:30:00,95.62,96.05,95.55,95.7,220233.0,93.8497,94.2717,93.781,93.9282,220233.0
2024-10-03 11:00:00,95.68,95.97,95.61,95.79,171969.0,93.9086,94.1932,93.8399,94.0166,171969.0
2024-10-03 11:30:00,95.78,96.17,95.76,95.96,240132.0,94.0067,94.3895,93.9871,94.1834,240132.0
2024-10-03 12:00:00,95.97,96.03,95.67,95.79,157429.0,94.1932,94.2521,93.8988,94.0166,157429.0
2024-10-03 12:30:00,95.79,95.79,95.4,95.47,150708.0,94.0166,94.0166,93.6338,93.7025,150708.0
2024-10-03 13:00:00,95.47,95.67,95.34,95.51,108802.0,93.7025,93.8988,93.5749,93.7417,108802.0
2024-10-03 13:30:00,95.51,95.66,95.4,95.58,114608.0,93.7417,93.889,93.6338,93.8104,114608.0
2024-10-03 14:00:00,95.58,95.75,95.46,95.69,128009.0,93.8104,93.9773,93.6927,93.9184,128009.0
2024-10-03 14:30:00,95.68,95.79,95.6,95.73,142852.0,93.9086,94.0166,93.8301,93.9577,142852.0
2024-10-03 15:00:00,95.72,95.79,95.52,95.62,172709.0,93.9479,94.0166,93.7516,93.8497,172709.0
2024-10-03 15:30:00,95.62,95.66,95.44,95.57,572320.0,93.8497,93.889,93.673,93.8006,572320.0
2024-10-04 09:30:00,96.17,96.56,95.34,95.37,354842.0,94.3895,94.7723,93.5749,93.6043,354842.0
2024-10-04 10:00:00,95.38,95.77,95.15,95.25,245416.0,93.6142,93.9969,93.3884,93.4866,245416.0
2024-10-04 10:30:00,95.25,95.9,95.22,95.87,384195.0,93.4866,94.1245,93.4571,94.0951,384195.0
2024-10-04 11:00:00,95.87,95.97,95.53,95.61,150607.0,94.0951,94.1932,93.7614,93.8399,150607.0
2024-10-04 11:30:00,95.6,96.21,95.57,96.17,177862.0,93.8301,94.4288,93.8006,94.3895,177862.0
2024-10-04 12:00:00,96.18,96.2,95.76,95.79,348834.0,94.3993,94.419,93.9871,94.0166,348834.0
2024-10-04 12:30:00,95.78,96.21,95.74,96.02,182465.0,94.0067,94.4288,93.9675,94.2423,182465.0
2024-10-04 13:00:00,96.02,96.07,95.88,95.91,110212.0,94.2423,94.2914,94.1049,94.1343,110212.0
2024-10-04 13:30:00,95.9,96.05,95.69,95.83,193225.0,94.1245,94.2717,93.9184,94.0558,193225.0
2024-10-04 14:00:00,95.84,95.99,95.78,95.93,131972.0,94.0656,94.2129,94.0067,94.154,131972.0
2024-10-04 14:30:00,95.93,96.3,95.92,96.28,111241.0,94.154,94.5171,94.1442,94.4975,111241.0
2024-10-04 15:00:00,96.29,96.63,96.24,96.62,221903.0,94.5073,94.841,94.4582,94.8312,221903.0
2024-10-04 15:30:00,96.61,96.73,96.39,96.59,692753.0,94.8214,94.9392,94.6055,94.8017,692753.0
2024-10-07 09:30:00,96.25,96.52,95.85,96.37,254571.0,94.468,94.733,94.0754,94.5858,254571.0
2024-10-07 10:00:00,96.35,96.49,96.12,96.24,151533.0,94.5662,94.7036,94.3405,94.4582,151533.0
2024-10-07 10:30:00,96.26,96.46,96.21,96.32,95958.0,94.4779,94.6742,94.4288,94.5367,95958.0
2024-10-07 11:00:00,96.31,96.43,96.15,96.38,132383.0,94.5269,94.6447,94.3699,94.5956,132383.0
2024-10-07 11:30:00,96.39,96.51,95.9,95.93,174154.0,94.6055,94.7232,94.1245,94.154,174154.0
2024-10-07 12:00:00,95.92,95.92,95.67,95.74,141363.0,94.1442,94.1442,93.8988,93.9675,141363.0
2024-10-07 12:30:00,95.76,95.77,95.5,95.58,107967.0,93.9871,93.9969,93.7319,93.8104,107967.0
2024-10-07 13:00:00,95.59,95.98,95.5,95.75,206053.0,93.8203,94.203,93.7319,93.9773,206053.0
2024-10-07 13:30:00,95.73,95.92,95.71,95.8,81029.0,93.9577,94.1442,93.938,94.0264,81029.0
2024-10-07 14:00:00,95.8,95.88,95.64,95.81,152344.0,94.0264,94.1049,93.8693,94.0362,152344.0
2024-10-07 14:30:00,95.8,95.85,95.38,95.41,168044.0,94.0264,94.0754,93.6142,93.6436,168044.0
2024-10-07 15:00:00,95.42,96.02,95.36,95.97,228972.0,93.6534,94.2423,93.5945,94.1932,228972.0
2024-10-07 15:30:00,95.98,96.15,95.84,96.11,739158.0,94.203,94.3699,94.0656,94.3306,739158.0
2024-10-08 09:30:00,96.0,96.88,95.81,96.25,875557.0,94.2227,95.0864,94.0362,94.468,875557.0
2024-10-08 10:00:00,96.25,96.27,95.52,95.95,640702.0,94.468,94.4877,93.7516,94.1736,640702.0
2024-10-08 10:30:00,95.95,96.01,95.42,95.66,253303.0,94.1736,94.2325,93.6534,93.889,253303.0
2024-10-08 11:00:00,95.64,95.72,95.31,95.4,448072.0,93.8693,93.9479,93.5454,93.6338,448072.0
2024-10-08 11:30:00,95.39,96.03,95.28,96.03,315257.0,93.624,94.2521,93.516,94.2521,315257.0
2024-10-08 12:00:00,96.02,96.27,95.79,96.24,86991.0,94.2423,94.4877,94.0166,94.4582,86991.0
2024-10-08 12:30:00,96.24,96.43,96.14,96.31,84817.0,94.4582,94.6447,94.3601,94.5269,84817.0
2024-10-08 13:00:00,96.33,96.34,95.91,96.13,167918.0,94.5466,94.5564,94.1343,94.3503,167918.0
2024-10-08 13:30:00,96.13,96.54,96.11,96.54,91079.0,94.3503,94.7527,94.3306,94.7527,91079.0
2024-10-08 14:00:00,96.55,96.61,96.23,96.27,90253.0,94.7625,94.8214,94.4484,94.4877,90253.0
2024-10-08 14:30:00,96.27,96.37,96.08,96.08,96279.0,94.4877,94.5858,94.3012,94.3012,96279.0
2024-10-08 15:00:00,96.08,96.34,96.02,96.29,134236.0,94.3012,94.5564,94.2423,94.5073,134236.0
2024-10-08 15:30:00,96.29,96.48,96.14,96.21,463843.0,94.5073,94.6938,94.3601,94.4288,463843.0
2024-10-09 09:30:00,96.48,96.48,95.46,95.98,336145.0,94.6938,94.6938,93.6927,94.203,336145.0
2024-10-09 10:00:00,96.01,96.06,95.73,95.93,97476.0,94.2325,94.2816,93.9577,94.154,97476.0
2024-10-09 10:30:00,95.91,95.94,95.61,95.71,88981.0,94.1343,94.1638,93.8399,93.938,88981.0
2024-10-09 11:00:00,95.71,95.93,95.69,95.89,97058.0,93.938,94.154,93.9184,94.1147,97058.0
2024-10-09 11:30:00,95.89,96.28,95.88,96.26,90734.0,94.1147,94.4975,94.1049,94.4779,90734.0
2024-10-09 12:00:00,96.25,96.26,96.01,96.03,96525.0,94.468,94.4779,94.2325,94.2521,96525.0
2024-10-09 12:30:00,96.03,96.12,95.98,96.02,75970.0,94.2521,94.3405,94.203,94.2423,75970.0
2024-10-09 13:00:00,96.02,96.09,95.86,96.03,98482.0,94.2423,94.311,94.0853,94.2521,98482.0
2024-10-09 13:30:00,96.01,96.02,95.72,95.88,69713.0,94.2325,94.2423,93.9479,94.1049,69713.0
2024-10-09 14:00:00,95.89,95.99,95.78,95.89,101388.0,94.1147,94.2129,94.0067,94.1147,101388.0
2024-10-09 14:30:00,95.9,95.96,95.8,95.85,100852.0,94.1245,94.1834,94.0264,94.0754,100852.0
2024-10-09 15:00:00,95.86,95.99,95.81,95.97,125491.0,94.0853,94.2129,94.0362,94.1932,125491.0
2024-10-09 15:30:00,95.97,96.02,95.89,95.89,317733.0,94.1932,94.2423,94.1147,94.1147,317733.0
2024-10-10 09:30:00,95.42,95.48,94.21,94.38,551636.0,93.6534,93.7123,92.4658,92.6327,551636.0
2024-10-10 10:00:00,94.36,94.69,94.27,94.41,206916.0,92.613,92.9369,92.5247,92.6621,206916.0
2024-10-10 10:30:00,94.43,94.68,94.26,94.35,234278.0,92.6817,92.9271,92.5149,92.6032,234278.0
2024-10-10 11:00:00,94.38,95.02,94.35,94.82,159348.0,92.6327,93.2608,92.6032,93.0645,159348.0
2024-10-10 11:30:00,94.83,94.86,94.58,94.66,106538.0,93.0743,93.1038,92.829,92.9075,106538.0
2024-10-10 12:00:00,94.65,94.83,94.61,94.75,79084.0,92.8977,93.0743,92.8584,92.9958,79084.0
2024-10-10 12:30:00,94.76,94.77,94.48,94.5,116574.0,93.0056,93.0154,92.7308,92.7504,116574.0
2024-10-10 13:00:00,94.5,94.6,94.36,94.51,97119.0,92.7504,92.8486,92.613,92.7603,97119.0
2024-10-10 13:30:00,94.51,94.63,94.32,94.61,109380.0,92.7603,92.878,92.5738,92.8584,109380.0
2024-10-10 14:00:00,94.59,94.6,94.12,94.13,122465.0,92.8388,92.8486,92.3775,92.3873,122465.0
2024-10-10 14:30:00,94.13,94.19,93.99,94.09,193512.0,92.3873,92.4462,92.2499,92.348,193512.0
2024-10-10 15:00:00,94.09,94.12,93.8,93.86,321342.0,92.348,92.3775,92.0634,92.1223,321342.0
2024-10-10 15:30:00,93.85,94.07,93.75,93.89,596696.0,92.1125,92.3284,92.0143,92.1517,596696.0
2024-10-11 09:30:00,94.14,95.03,94.01,94.77,283136.0,92.3971,93.2706,92.2695,93.0154,283136.0
2024-10-11 10:00:00,94.78,95.42,94.67,95.39,180187.0,93.0253,93.6534,92.9173,93.624,180187.0
2024-10-11 10:30:00,95.4,95.81,95.36,95.62,163166.0,93.6338,94.0362,93.5945,93.8497,163166.0
2024-10-11 11:00:00,95.61,95.76,95.52,95.67,129773.0,93.8399,93.9871,93.7516,93.8988,129773.0
2024-10-11 11:30:00,95.66,95.78,95.61,95.73,112207.0,93.889,94.0067,93.8399,93.9577,112207.0
2024-10-11 12:00:00,95.74,95.75,95.52,95.71,117395.0,93.9675,93.9773,93.7516,93.938,117395.0
2024-10-11 12:30:00,95.71,95.72,95.39,95.42,117823.0,93.938,93.9479,93.624,93.6534,117823.0
2024-10-11 13:00:00,95.44,95.52,95.33,95.4,74300.0,93.673,93.7516,93.5651,93.6338,74300.0
2024-10-11 13:30:00,95.41,95.43,95.27,95.37,85229.0,93.6436,93.6632,93.5062,93.6043,85229.0
2024-10-11 14:00:00,95.36,95.96,95.35,95.86,139705.0,93.5945,94.1834,93.5847,94.0853,139705.0
2024-10-11 14:30:00,95.86,95.86,95.64,95.76,87186.0,94.0853,94.0853,93.8693,93.9871,87186.0
2024-10-11 15:00:00,95.75,95.85,95.6,95.61,109483.0,93.9773,94.0754,93.8301,93.8399,109483.0
2024-10-11 15:30:00,95.6,95.73,95.47,95.56,413797.0,93.8301,93.9577,93.7025,93.7908,413797.0
2024-10-14 09:30:00,95.41,95.53,94.56,95.12,380774.0,93.6436,93.7614,92.8093,93.359,380774.0
2024-10-14 10:00:00,95.13,95.36,94.92,95.0,120243.0,93.3688,93.5945,93.1627,93.2412,120243.0
2024-10-14 10:30:00,95.02,95.12,94.77,95.03,220300.0,93.2608,93.359,93.0154,93.2706,220300.0
2024-10-14 11:00:00,95.02,95.11,94.75,94.76,165175.0,93.2608,93.3491,92.9958,93.0056,165175.0
2024-10-14 11:30:00,94.75,94.83,94.66,94.81,145472.0,92.9958,93.0743,92.9075,93.0547,145472.0
2024-10-14 12:00:00,94.81,94.88,94.63,94.68,82969.0,93.0547,93.1234,92.878,92.9271,82969.0
2024-10-14 12:30:00,94.69,94.85,94.61,94.81,134573.0,92.9369,93.094,92.8584,93.0547,134573.0
2024-10-14 13:00:00,94.8,94.93,94.61,94.62,84654.0,93.0449,93.1725,92.8584,92.8682,84654.0
2024-10-14 13:30:00,94.61,94.62,94.43,94.46,115813.0,92.8584,92.8682,92.6817,92.7112,115813.0
2024-10-14 14:00:00,94.47,94.66,94.34,94.64,100660.0,92.721,92.9075,92.5934,92.8879,100660.0
2024-10-14 14:30:00,94.64,94.69,94.55,94.62,77678.0,92.8879,92.9369,92.7995,92.8682,77678.0
2024-10-14 15:00:00,94.61,94.63,94.45,94.61,108933.0,92.8584,92.878,92.7014,92.8584,108933.0
2024-10-14 15:30:00,94.61,94.96,94.58,94.76,534001.0,92.8584,93.2019,92.829,93.0056,534001.0
2024-10-15 09:30:00,94.67,95.71,94.57,94.87,404321.0,92.9173,93.938,92.8191,93.1136,404321.0
2024-10-15 10:00:00,94.88,95.35,94.63,95.19,200498.0,93.1234,93.5847,92.878,93.4277,200498.0
2024-10-15 10:30:00,95.19,95.46,95.0,95.44,204949.0,93.4277,93.6927,93.2412,93.673,204949.0
2024-10-15 11:00:00,95.44,95.7,95.32,95.64,118980.0,93.673,93.9282,93.5553,93.8693,118980.0
2024-10-15 11:30:00,95.64,95.97,95.58,95.78,168181.0,93.8693,94.1932,93.8104,94.0067,168181.0
2024-10-15 12:00:00,95.78,95.87,95.56,95.73,101883.0,94.0067,94.0951,93.7908,93.9577,101883.0
2024-10-15 12:30:00,95.73,95.84,95.48,95.52,90765.0,93.9577,94.0656,93.7123,93.7516,90765.0
2024-10-15 13:00:00,95.53,95.61,95.34,95.38,75724.0,93.7614,93.8399,93.5749,93.6142,75724.0
2024-10-15 13:30:00,95.37,95.65,95.35,95.56,109746.0,93.6043,93.8792,93.5847,93.7908,109746.0
2024-10-15 14:00:00,95.56,95.67,95.34,95.39,79128.0,93.7908,93.8988,93.5749,93.624,79128.0
2024-10-15 14:30:00,95.39,95.48,95.26,95.37,162275.0,93.624,93.7123,93.4964,93.6043,162275.0
2024-10-15 15:00:00,95.35,95.37,95.07,95.07,200812.0,93.5847,93.6043,93.3099,93.3099,200812.0
2024-10-15 15:30:00,95.08,95.31,94.96,95.04,638735.0,93.3197,93.5454,93.2019,93.2804,638735.0
2024-10-16 09:30:00,95.45,95.84,94.34,94.66,515488.0,93.6829,94.0656,92.5934,92.9075,515488.0
2024-10-16 10:00:00,94.66,95.4,94.66,95.11,491214.0,92.9075,93.6338,92.9075,93.3491,491214.0
2024-10-16 10:30:00,95.1,95.27,94.67,94.7,424467.0,93.3393,93.5062,92.9173,92.9467,424467.0
2024-10-16 11:00:00,94.7,94.7,94.19,94.58,270395.0,92.9467,92.9467,92.4462,92.829,270395.0
2024-10-16 11:30:00,94.58,94.7,94.14,94.28,243579.0,92.829,92.9467,92.3971,92.5345,243579.0
2024-10-16 12:00:00,94.27,94.49,94.09,94.43,130311.0,92.5247,92.7406,92.348,92.6817,130311.0
2024-10-16 12:30:00,94.43,94.82,94.29,94.64,191190.0,92.6817,93.0645,92.5443,92.8879,191190.0
2024-10-16 13:00:00,94.64,94.79,94.57,94.58,105298.0,92.8879,93.0351,92.8191,92.829,105298.0
2024-10-16 13:30:00,94.58,94.71,94.57,94.69,85942.0,92.829,92.9566,92.8191,92.9369,85942.0
2024-10-16 14:00:00,94.69,94.93,94.65,94.93,94990.0,92.9369,93.1725,92.8977,93.1725,94990.0
2024-10-16 14:30:00,94.93,95.22,94.92,95.14,368809.0,93.1725,93.4571,93.1627,93.3786,368809.0
2024-10-16 15:00:00,95.16,95.51,95.1,95.2,572501.0,93.3982,93.7417,93.3393,93.4375,572501.0
2024-10-16 15:30:00,95.2,95.51,95.11,95.48,544681.0,93.4375,93.7417,93.3491,93.7123,544681.0
2024-10-17 09:30:00,95.18,95.64,94.78,95.62,421574.0,93.4179,93.8693,93.0253,93.8497,421574.0
2024-10-17 10:00:00,95.65,95.8,95.2,95.4,268466.0,93.8792,94.0264,93.4375,93.6338,268466.0
2024-10-17 10:30:00,95.39,95.68,95.21,95.56,190545.0,93.624,93.9086,93.4473,93.7908,190545.0
2024-10-17 11:00:00,95.59,95.84,95.5,95.81,137376.0,93.8203,94.0656,93.7319,94.0362,137376.0
2024-10-17 11:30:00,95.83,96.12,95.65,96.12,189933.0,94.0558,94.3405,93.8792,94.3405,189933.0
2024-10-17 12:00:00,96.12,96.19,95.79,95.92,209236.0,94.3405,94.4092,94.0166,94.1442,209236.0
2024-10-17 12:30:00,95.9,95.91,95.74,95.8,155171.0,94.1245,94.1343,93.9675,94.0264,155171.0
2024-10-17 13:00:00,95.8,95.85,95.74,95.76,105591.0,94.0264,94.0754,93.9675,93.9871,105591.0
2024-10-17 13:30:00,95.76,95.92,95.75,95.87,103292.0,93.9871,94.1442,93.9773,94.0951,103292.0
2024-10-17 14:00:00,95.87,95.87,95.5,95.6,122881.0,94.0951,94.0951,93.7319,93.8301,122881.0
2024-10-17 14:30:00,95.59,95.62,95.43,95.45,163323.0,93.8203,93.8497,93.6632,93.6829,163323.0
2024-10-17 15:00:00,95.46,95.5,95.14,95.15,233996.0,93.6927,93.7319,93.3786,93.3884,233996.0
2024-10-17 15:30:00,95.15,95.39,95.12,95.27,628462.0,93.3884,93.624,93.359,93.5062,628462.0
2024-10-18 09:30:00,95.52,95.9,95.04,95.64,701452.0,93.7516,94.1245,93.2804,93.8693,701452.0
2024-10-18 10:00:00,95.64,95.68,95.37,95.48,104464.0,93.8693,93.9086,93.6043,93.7123,104464.0
2024-10-18 10:30:00,95.49,95.72,95.42,95.56,112235.0,93.7221,93.9479,93.6534,93.7908,112235.0
2024-10-18 11:00:00,95.56,95.7,95.47,95.65,91866.0,93.7908,93.9282,93.7025,93.8792,91866.0
2024-10-18 11:30:00,95.66,95.72,95.41,95.52,117714.0,93.889,93.9479,93.6436,93.7516,117714.0
2024-10-18 12:00:00,95.51,95.7,95.4,95.59,122678.0,93.7417,93.9282,93.6338,93.8203,122678.0
2024-10-18 12:30:00,95.59,95.93,95.58,95.85,235133.0,93.8203,94.154,93.8104,94.0754,235133.0
2024-10-18 13:00:00,95.84,95.98,95.73,95.96,201955.0,94.0656,94.203,93.9577,94.1834,201955.0
2024-10-18 13:30:00,95.95,96.73,95.9,96.17,403627.0,94.1736,94.9392,94.1245,94.3895,403627.0
2024-10-18 14:00:00,96.16,96.24,95.97,96.23,121904.0,94.3797,94.4582,94.1932,94.4484,121904.0
2024-10-18 14:30:00,96.24,96.53,96.24,96.49,157572.0,94.4582,94.7429,94.4582,94.7036,157572.0
2024-10-18 15:00:00,96.49,96.49,96.2,96.36,179188.0,94.7036,94.7036,94.419,94.576,179188.0
2024-10-18 15:30:00,96.34,96.85,96.25,96.85,584186.0,94.5564,95.0569,94.468,95.0569,584186.0
2024-10-21 09:30:00,96.8,97.2,96.45,96.89,330136.0,95.0079,95.4005,94.6643,95.0962,330136.0
2024-10-21 10:00:00,96.88,96.94,96.4,96.4,143688.0,95.0864,95.1453,94.6153,94.6153,143688.0
2024-10-21 10:30:00,96.38,96.51,96.14,96.33,130482.0,94.5956,94.7232,94.3601,94.5466,130482.0
2024-10-21 11:00:00,96.32,96.33,95.89,96.01,145833.0,94.5367,94.5466,94.1147,94.2325,145833.0
2024-10-21 11:30:00,96.01,96.54,95.97,96.52,117392.0,94.2325,94.7527,94.1932,94.733,117392.0
2024-10-21 12:00:00,96.52,96.8,96.48,96.62,131022.0,94.733,95.0079,94.6938,94.8312,131022.0
2024-10-21 12:30:00,96.62,96.76,96.49,96.73,86943.0,94.8312,94.9686,94.7036,94.9392,86943.0
2024-10-21 13:00:00,96.74,96.86,96.67,96.78,125146.0,94.949,95.0668,94.8803,94.9882,125146.0
2024-10-21 13:30:00,96.78,96.8,96.52,96.57,129608.0,94.9882,95.0079,94.733,94.7821,129608.0
2024-10-21 14:00:00,96.57,96.59,96.28,96.31,100388.0,94.7821,94.8017,94.4975,94.5269,100388.0
2024-10-21 14:30:00,96.3,96.48,96.22,96.23,119881.0,94.5171,94.6938,94.4386,94.4484,119881.0
2024-10-21 15:00:00,96.23,96.49,96.15,96.42,219660.0,94.4484,94.7036,94.3699,94.6349,219660.0
2024-10-21 15:30:00,96.42,96.57,96.22,96.45,489149.0,94.6349,94.7821,94.4386,94.6643,489149.0
2024-10-22 09:30:00,96.42,96.47,95.94,96.34,268524.0,94.6349,94.684,94.1638,94.5564,268524.0
2024-10-22 10:00:00,96.31,96.56,96.3,96.31,152454.0,94.5269,94.7723,94.5171,94.5269,152454.0
2024-10-22 10:30:00,96.29,96.35,96.06,96.26,80416.0,94.5073,94.5662,94.2816,94.4779,80416.0
2024-10-22 11:00:00,96.25,96.34,96.19,96.2,100949.0,94.468,94.5564,94.4092,94.419,100949.0
2024-10-22 11:30:00,96.2,96.25,96.12,96.2,89338.0,94.419,94.468,94.3405,94.419,89338.0
2024-10-22 12:00:00,96.2,96.28,96.03,96.26,145500.0,94.419,94.4975,94.2521,94.4779,145500.0
2024-10-22 12:30:00,96.26,96.64,96.19,96.61,86750.0,94.4779,94.8508,94.4092,94.8214,86750.0
2024-10-22 13:00:00,96.61,96.79,96.56,96.78,149100.0,94.8214,94.998,94.7723,94.9882,149100.0
2024-10-22 13:30:00,96.79,97.11,96.76,97.06,195455.0,94.998,95.3121,94.9686,95.263,195455.0
2024-10-22 14:00:00,97.05,97.19,96.89,96.95,118142.0,95.2532,95.3906,95.0962,95.1551,118142.0
2024-10-22 14:30:00,96.95,97.0,96.66,96.69,114817.0,95.1551,95.2042,94.8705,94.8999,114817.0
2024-10-22 15:00:00,96.68,97.0,96.66,96.98,157835.0,94.8901,95.2042,94.8705,95.1845,157835.0
2024-10-22 15:30:00,96.98,97.07,96.81,96.82,396154.0,95.1845,95.2729,95.0177,95.0275,396154.0
2024-10-23 09:30:00,93.87,96.39,93.69,96.23,3689673.0,92.1321,94.6055,91.9554,94.4484,3689673.0
2024-10-23 10:00:00,96.25,96.9,95.37,96.54,1554705.0,94.468,95.106,93.6043,94.7527,1554705.0
2024-10-23 10:30:00,96.54,96.58,95.64,96.44,997403.0,94.7527,94.7919,93.8693,94.6545,997403.0
2024-10-23 11:00:00,96.44,96.82,96.27,96.31,678002.0,94.6545,95.0275,94.4877,94.5269,678002.0
2024-10-23 11:30:00,96.3,96.65,96.09,96.56,531054.0,94.5171,94.8606,94.311,94.7723,531054.0
2024-10-23 12:00:00,96.58,96.6,95.88,96.13,516161.0,94.7919,94.8116,94.1049,94.3503,516161.0
2024-10-23 12:30:00,96.12,96.37,95.79,96.34,446534.0,94.3405,94.5858,94.0166,94.5564,446534.0
2024-10-23 13:00:00,96.35,96.83,96.33,96.6,611228.0,94.5662,95.0373,94.5466,94.8116,611228.0
2024-10-23 13:30:00,96.6,96.67,96.05,96.09,539549.0,94.8116,94.8803,94.2717,94.311,539549.0
2024-10-23 14:00:00,96.09,96.65,96.02,96.6,447428.0,94.311,94.8606,94.2423,94.8116,447428.0
2024-10-23 14:30:00,96.59,96.96,96.56,96.95,439800.0,94.8017,95.1649,94.7723,95.1551,439800.0
2024-10-23 15:00:00,96.94,97.13,96.81,97.04,583021.0,95.1453,95.3318,95.0177,95.2434,583021.0
2024-10-23 15:30:00,97.04,97.72,97.03,97.66,2051089.0,95.2434,95.9108,95.2336,95.8519,2051089.0
2024-10-24 09:30:00,97.68,98.98,97.6,98.68,1311786.0,95.8716,97.1475,95.7931,96.8531,1311786.0
2024-10-24 10:00:00,98.7,99.42,98.56,98.86,1121644.0,96.8727,97.5794,96.7353,97.0297,1121644.0
2024-10-24 10:30:00,98.86,99.08,97.96,97.98,386356.0,97.0297,97.2456,96.1464,96.166,386356.0
2024-10-24 11:00:00,98.0,98.71,97.81,98.44,322716.0,96.1856,96.8825,95.9992,96.6175,322716.0
2024-10-24 11:30:00,98.42,98.45,97.9,98.03,217987.0,96.5979,96.6273,96.0875,96.2151,217987.0
2024-10-24 12:00:00,98.05,98.08,97.77,97.86,229325.0,96.2347,96.2642,95.9599,96.0482,229325.0
2024-10-24 12:30:00,97.86,98.01,97.67,97.96,204457.0,96.0482,96.1955,95.8618,96.1464,204457.0
2024-10-24 13:00:00,97.95,98.12,97.67,97.71,296984.0,96.1366,96.3034,95.8618,95.901,296984.0
2024-10-24 13:30:00,97.71,97.83,97.35,97.41,417038.0,95.901,96.0188,95.5477,95.6066,417038.0
2024-10-24 14:00:00,97.41,97.6,97.17,97.23,254756.0,95.6066,95.7931,95.371,95.4299,254756.0
2024-10-24 14:30:00,97.23,97.28,97.04,97.15,196101.0,95.4299,95.479,95.2434,95.3514,196101.0
2024-10-24 15:00:00,97.16,97.23,96.85,97.22,246328.0,95.3612,95.4299,95.0569,95.4201,246328.0
2024-10-24 15:30:00,97.22,97.41,97.1,97.15,1012357.0,95.4201,95.6066,95.3023,95.3514,1012357.0
2024-10-25 09:30:00,97.22,97.38,96.43,96.98,642905.0,95.4201,95.5771,94.6447,95.1845,642905.0
2024-10-25 10:00:00,96.98,97.66,96.85,97.44,345261.0,95.1845,95.8519,95.0569,95.636,345261.0
2024-10-25 10:30:00,97.44,97.95,97.41,97.88,303036.0,95.636,96.1366,95.6066,96.0679,303036.0
2024-10-25 11:00:00,97.88,97.96,97.35,97.38,289621.0,96.0679,96.1464,95.5477,95.5771,289621.0
2024-10-25 11:30:00,97.4,97.5,97.18,97.31,280891.0,95.5968,95.6949,95.3808,95.5084,280891.0
2024-10-25 12:00:00,97.31,97.83,97.31,97.46,208077.0,95.5084,96.0188,95.5084,95.6556,208077.0
2024-10-25 12:30:00,97.45,97.78,97.4,97.43,237475.0,95.6458,95.9697,95.5968,95.6262,237475.0
2024-10-25 13:00:00,97.43,97.57,97.05,97.19,189840.0,95.6262,95.7636,95.2532,95.3906,189840.0
2024-10-25 13:30:00,97.17,97.31,97.08,97.21,184666.0,95.371,95.5084,95.2827,95.4103,184666.0
2024-10-25 14:00:00,97.22,97.27,96.89,97.13,168862.0,95.4201,95.4692,95.0962,95.3318,168862.0
2024-10-25 14:30:00,97.13,97.28,97.04,97.12,200376.0,95.3318,95.479,95.2434,95.3219,200376.0
2024-10-25 15:00:00,97.13,97.18,96.93,97.04,168200.0,95.3318,95.3808,95.1355,95.2434,168200.0
2024-10-25 15:30:00,97.04,97.37,96.99,97.32,516860.0,95.2434,95.5673,95.1943,95.5182,516860.0
2024-10-28 09:30:00,97.65,98.65,97.55,98.53,455550.0,95.8421,96.8236,95.744,96.7058,455550.0
2024-10-28 10:00:00,98.52,99.0,98.26,98.95,291846.0,96.696,97.1671,96.4408,97.1181,291846.0
2024-10-28 10:30:00,98.95,99.0,98.78,98.81,196549.0,97.1181,97.1671,96.9512,96.9806,196549.0
2024-10-28 11:00:00,98.81,99.14,98.78,98.89,210441.0,96.9806,97.3045,96.9512,97.0592,210441.0
2024-10-28 11:30:00,98.89,99.07,98.79,98.9,236003.0,97.0592,97.2358,96.961,97.069,236003.0
2024-10-28 12:00:00,98.92,99.1,98.59,98.66,235066.0,97.0886,97.2653,96.7647,96.8334,235066.0
2024-10-28 12:30:00,98.65,98.76,98.5,98.71,165230.0,96.8236,96.9316,96.6764,96.8825,165230.0
2024-10-28 13:00:00,98.72,98.97,98.7,98.86,121569.0,96.8923,97.1377,96.8727,97.0297,121569.0
2024-10-28 13:30:00,98.84,99.12,98.83,98.84,304516.0,97.0101,97.2849,97.0003,97.0101,304516.0
2024-10-28 14:00:00,98.83,98.89,98.59,98.59,239852.0,97.0003,97.0592,96.7647,96.7647,239852.0
2024-10-28 14:30:00,98.59,98.67,98.54,98.57,176859.0,96.7647,96.8432,96.7156,96.7451,176859.0
2024-10-28 15:00:00,98.55,98.64,98.28,98.51,286334.0,96.7255,96.8138,96.4605,96.6862,286334.0
2024-10-28 15:30:00,98.48,98.48,97.92,98.03,799414.0,96.6568,96.6568,96.1071,96.2151,799414.0
2024-10-29 09:30:00,97.74,98.05,96.35,96.58,650599.0,95.9305,96.2347,94.5662,94.7919,650599.0
2024-10-29 10:00:00,96.57,97.06,96.42,96.61,427925.0,94.7821,95.263,94.6349,94.8214,427925.0
2024-10-29 10:30:00,96.61,97.2,96.57,97.2,427673.0,94.8214,95.4005,94.7821,95.4005,427673.0
2024-10-29 11:00:00,97.2,97.36,96.93,97.33,467459.0,95.4005,95.5575,95.1355,95.528,467459.0
2024-10-29 11:30:00,97.33,97.64,97.26,97.45,300807.0,95.528,95.8323,95.4593,95.6458,300807.0
2024-10-29 12:00:00,97.45,97.77,97.45,97.63,154420.0,95.6458,95.9599,95.6458,95.8225,154420.0
2024-10-29 12:30:00,97.64,97.7,97.41,97.61,175569.0,95.8323,95.8912,95.6066,95.8029,175569.0
2024-10-29 13:00:00,97.6,97.73,97.47,97.53,191286.0,95.7931,95.9206,95.6655,95.7243,191286.0
2024-10-29 13:30:00,97.53,97.99,97.5,97.86,295840.0,95.7243,96.1758,95.6949,96.0482,295840.0
2024-10-29 14:00:00,97.85,97.87,97.62,97.79,174018.0,96.0384,96.0581,95.8127,95.9795,174018.0
2024-10-29 14:30:00,97.79,97.83,97.46,97.52,235187.0,95.9795,96.0188,95.6556,95.7145,235187.0
2024-10-29 15:00:00,97.51,97.62,97.38,97.51,262906.0,95.7047,95.8127,95.5771,95.7047,262906.0
2024-10-29 15:30:00,97.51,97.62,97.31,97.4,773917.0,95.7047,95.8127,95.5084,95.5968,773917.0
2024-10-30 09:30:00,97.43,97.75,96.8,97.4,664255.0,95.6262,95.9403,95.0079,95.5968,664255.0
2024-10-30 10:00:00,97.38,97.51,97.14,97.17,173756.0,95.5771,95.7047,95.3416,95.371,173756.0
2024-10-30 10:30:00,97.17,97.69,97.15,97.61,186409.0,95.371,95.8814,95.3514,95.8029,186409.0
2024-10-30 11:00:00,97.64,97.87,97.58,97.67,327136.0,95.8323,96.0581,95.7734,95.8618,327136.0
2024-10-30 11:30:00,97.66,98.15,97.58,98.0,260369.0,95.8519,96.3329,95.7734,96.1856,260369.0
2024-10-30 12:00:00,98.01,98.14,97.91,98.03,205745.0,96.1955,96.3231,96.0973,96.2151,205745.0
2024-10-30 12:30:00,98.03,98.03,97.54,97.68,257532.0,96.2151,96.2151,95.7342,95.8716,257532.0
2024-10-30 13:00:00,97.67,97.7,97.44,97.52,320060.0,95.8618,95.8912,95.636,95.7145,320060.0
2024-10-30 13:30:00,97.52,97.54,97.17,97.35,374044.0,95.7145,95.7342,95.371,95.5477,374044.0
2024-10-30 14:00:00,97.35,97.55,97.21,97.22,400138.0,95.5477,95.744,95.4103,95.4201,400138.0
2024-10-30 14:30:00,97.23,97.51,97.22,97.42,279637.0,95.4299,95.7047,95.4201,95.6164,279637.0
2024-10-30 15:00:00,97.42,97.44,97.1,97.22,411351.0,95.6164,95.636,95.3023,95.4201,411351.0
2024-10-30 15:30:00,97.22,97.48,97.12,97.34,869477.0,95.4201,95.6753,95.3219,95.5379,869477.0
2024-10-31 09:30:00,97.24,99.0,96.21,97.55,1655716.0,95.4397,97.1671,94.4288,95.744,1655716.0
2024-10-31 10:00:00,97.56,97.6,95.35,95.73,848211.0,95.7538,95.7931,93.5847,93.9577,848211.0
2024-10-31 10:30:00,95.72,96.84,95.5,96.09,453345.0,93.9479,95.0471,93.7319,94.311,453345.0
2024-10-31 11:00:00,96.13,96.54,96.0,96.54,268890.0,94.3503,94.7527,94.2227,94.7527,268890.0
2024-10-31 11:30:00,96.54,96.65,95.9,96.48,243626.0,94.7527,94.8606,94.1245,94.6938,243626.0
2024-10-31 12:00:00,96.48,96.92,96.33,96.89,243499.0,94.6938,95.1256,94.5466,95.0962,243499.0
2024-10-31 12:30:00,96.9,97.34,96.88,97.12,374121.0,95.106,95.5379,95.0864,95.3219,374121.0
2024-10-31 13:00:00,97.11,97.16,96.82,96.83,447974.0,95.3121,95.3612,95.0275,95.0373,447974.0
2024-10-31 13:30:00,96.84,97.43,96.77,97.42,299087.0,95.0471,95.6262,94.9784,95.6164,299087.0
2024-10-31 14:00:00,97.42,97.97,97.39,97.8,322794.0,95.6164,96.1562,95.5869,95.9893,322794.0
2024-10-31 14:30:00,97.81,97.89,97.48,97.79,261014.0,95.9992,96.0777,95.6753,95.9795,261014.0
2024-10-31 15:00:00,97.8,97.89,97.69,97.73,462582.0,95.9893,96.0777,95.8814,95.9206,462582.0
2024-10-31 15:30:00,97.77,97.95,97.49,97.7,1229184.0,95.9599,96.1366,95.6851,95.8912,1229184.0
2024-11-01 09:30:00,97.56,98.93,97.37,98.86,667400.0,95.7538,97.0984,95.5673,97.0297,667400.0
2024-11-01 10:00:00,98.89,99.3,98.67,99.24,636027.0,97.0592,97.4616,96.8432,97.4027,636027.0
2024-11-01 10:30:00,99.25,99.49,98.84,99.32,484969.0,97.4125,97.6481,97.0101,97.4812,484969.0
2024-11-01 11:00:00,99.31,99.8,99.29,99.51,471429.0,97.4714,97.9523,97.4518,97.6677,471429.0
2024-11-01 11:30:00,99.49,99.52,98.5,98.57,307593.0,97.6481,97.6775,96.6764,96.7451,307593.0
2024-11-01 12:00:00,98.56,98.85,98.52,98.56,230178.0,96.7353,97.0199,96.696,96.7353,230178.0
2024-11-01 12:30:00,98.58,98.84,98.54,98.8,207878.0,96.7549,97.0101,96.7156,96.9708,207878.0
2024-11-01 13:00:00,98.81,99.07,98.57,98.96,179452.0,96.9806,97.2358,96.7451,97.1279,179452.0
2024-11-01 13:30:00,98.98,98.98,98.6,98.66,240430.0,97.1475,97.1475,96.7745,96.8334,240430.0
2024-11-01 14:00:00,98.66,98.79,98.53,98.66,205469.0,96.8334,96.961,96.7058,96.8334,205469.0
2024-11-01 14:30:00,98.66,98.9,98.6,98.89,249428.0,96.8334,97.069,96.7745,97.0592,249428.0
2024-11-01 15:00:00,98.88,99.08,98.82,98.89,236976.0,97.0494,97.2456,96.9905,97.0592,236976.0
2024-11-01 15:30:00,98.89,99.12,98.75,98.96,801093.0,97.0592,97.2849,96.9218,97.1279,801093.0
2024-11-04 09:30:00,98.59,98.81,97.44,98.12,714573.0,96.7647,96.9806,95.636,96.3034,714573.0
2024-11-04 10:00:00,98.15,98.2,97.86,97.95,252362.0,96.3329,96.3819,96.0482,96.1366,252362.0
2024-11-04 10:30:00,97.94,98.27,97.78,97.8,263449.0,96.1268,96.4506,95.9697,95.9893,263449.0
2024-11-04 11:00:00,97.81,97.84,97.13,97.24,313384.0,95.9992,96.0286,95.3318,95.4397,313384.0
2024-11-04 11:30:00,97.24,97.35,96.84,96.93,374573.0,95.4397,95.5477,95.0471,95.1355,374573.0
2024-11-04 12:00:00,96.94,97.18,96.81,97.13,180587.0,95.1453,95.3808,95.0177,95.3318,180587.0
2024-11-04 12:30:00,97.13,97.23,96.96,97.17,219423.0,95.3318,95.4299,95.1649,95.371,219423.0
2024-11-04 13:00:00,97.17,97.23,96.91,97.18,194043.0,95.371,95.4299,95.1158,95.3808,194043.0
2024-11-04 13:30:00,97.18,97.23,97.0,97.05,142117.0,95.3808,95.4299,95.2042,95.2532,142117.0
2024-11-04 14:00:00,97.05,97.08,96.73,96.73,150132.0,95.2532,95.2827,94.9392,94.9392,150132.0
2024-11-04 14:30:00,96.73,97.03,96.69,96.98,168203.0,94.9392,95.2336,94.8999,95.1845,168203.0
2024-11-04 15:00:00,96.98,97.14,96.84,97.05,244144.0,95.1845,95.3416,95.0471,95.2532,244144.0
2024-11-04 15:30:00,97.05,97.11,96.95,97.04,784669.0,95.2532,95.3121,95.1551,95.2434,784669.0
2024-11-05 09:30:00,96.86,97.47,96.62,97.34,258094.0,95.0668,95.6655,94.8312,95.5379,258094.0
2024-11-05 10:00:00,97.35,97.46,96.67,96.67,523760.0,95.5477,95.6556,94.8803,94.8803,523760.0
2024-11-05 10:30:00,96.71,96.84,96.41,96.49,263787.0,94.9195,95.0471,94.6251,94.7036,263787.0
2024-11-05 11:00:00,96.47,96.6,96.23,96.25,231765.0,94.684,94.8116,94.4484,94.468,231765.0
2024-11-05 11:30:00,96.29,96.6,96.26,96.3,247652.0,94.5073,94.8116,94.4779,94.5171,247652.0
2024-11-05 12:00:00,96.31,96.84,96.15,96.73,207027.0,94.5269,95.0471,94.3699,94.9392,207027.0
2024-11-05 12:30:00,96.73,96.91,96.64,96.83,188966.0,94.9392,95.1158,94.8508,95.0373,188966.0
2024-11-05 13:00:00,96.83,97.07,96.73,97.01,205926.0,95.0373,95.2729,94.9392,95.214,205926.0
2024-11-05 13:30:00,97.01,97.15,96.96,97.06,112153.0,95.214,95.3514,95.1649,95.263,112153.0
2024-11-05 14:00:00,97.06,97.12,96.99,97.02,163847.0,95.263,95.3219,95.1943,95.2238,163847.0
2024-11-05 14:30:00,97.03,97.08,96.79,96.8,148004.0,95.2336,95.2827,94.998,95.0079,148004.0
2024-11-05 15:00:00,96.79,96.99,96.79,96.98,256118.0,94.998,95.1943,94.998,95.1845,256118.0
2024-11-05 15:30:00,96.98,97.12,96.84,97.11,659792.0,95.1845,95.3219,95.0471,95.3121,659792.0
2024-11-06 09:30:00,97.15,98.23,95.95,96.28,1008993.0,95.3514,96.4114,94.1736,94.4975,1008993.0
2024-11-06 10:00:00,96.3,97.17,96.14,96.55,771142.0,94.5171,95.371,94.3601,94.7625,771142.0
2024-11-06 10:30:00,96.55,96.66,96.25,96.51,330627.0,94.7625,94.8705,94.468,94.7232,330627.0
2024-11-06 11:00:00,96.45,96.66,96.37,96.5,219781.0,94.6643,94.8705,94.5858,94.7134,219781.0
2024-11-06 11:30:00,96.51,96.55,95.56,95.56,625112.0,94.7232,94.7625,93.7908,93.7908,625112.0
2024-11-06 12:00:00,95.55,95.55,95.01,95.26,442100.0,93.781,93.781,93.251,93.4964,442100.0
2024-11-06 12:30:00,95.25,95.6,94.78,95.59,474196.0,93.4866,93.8301,93.0253,93.8203,474196.0
2024-11-06 13:00:00,95.59,96.2,95.48,96.14,310059.0,93.8203,94.419,93.7123,94.3601,310059.0
2024-11-06 13:30:00,96.14,96.27,95.67,96.04,223335.0,94.3601,94.4877,93.8988,94.2619,223335.0
2024-11-06 14:00:00,96.05,96.15,95.96,96.05,127193.0,94.2717,94.3699,94.1834,94.2717,127193.0
2024-11-06 14:30:00,96.06,96.1,95.77,95.92,216800.0,94.2816,94.3208,93.9969,94.1442,216800.0
2024-11-06 15:00:00,95.92,96.11,95.75,95.99,225203.0,94.1442,94.3306,93.9773,94.2129,225203.0
2024-11-06 15:30:00,95.99,96.19,95.89,96.06,671599.0,94.2129,94.4092,94.1147,94.2816,671599.0
2024-11-07 09:30:00,96.04,96.64,95.78,96.44,402465.0,94.2619,94.8508,94.0067,94.6545,402465.0
2024-11-07 10:00:00,96.43,96.49,95.97,96.04,264303.0,94.6447,94.7036,94.1932,94.2619,264303.0
2024-11-07 10:30:00,96.04,96.59,95.98,96.56,327793.0,94.2619,94.8017,94.203,94.7723,327793.0
2024-11-07 11:00:00,96.57,96.69,96.1,96.13,297220.0,94.7821,94.8999,94.3208,94.3503,297220.0
2024-11-07 11:30:00,96.15,96.43,96.11,96.39,130207.0,94.3699,94.6447,94.3306,94.6055,130207.0
2024-11-07 12:00:00,96.41,96.48,96.3,96.39,133588.0,94.6251,94.6938,94.5171,94.6055,133588.0
2024-11-07 12:30:00,96.4,96.58,96.36,96.45,146328.0,94.6153,94.7919,94.576,94.6643,146328.0
2024-11-07 13:00:00,96.45,96.56,96.31,96.31,109587.0,94.6643,94.7723,94.5269,94.5269,109587.0
2024-11-07 13:30:00,96.31,96.32,95.97,96.04,195047.0,94.5269,94.5367,94.1932,94.2619,195047.0
2024-11-07 14:00:00,96.05,96.15,95.93,95.96,173753.0,94.2717,94.3699,94.154,94.1834,173753.0
2024-11-07 14:30:00,95.98,96.07,95.76,96.04,312004.0,94.203,94.2914,93.9871,94.2619,312004.0
2024-11-07 15:00:00,96.05,96.14,95.98,96.04,235432.0,94.2717,94.3601,94.203,94.2619,235432.0
2024-11-07 15:30:00,96.04,96.19,95.77,96.12,820736.0,94.2619,94.4092,93.9969,94.3405,820736.0
2024-11-08 09:30:00,96.11,97.54,96.03,97.5,454273.0,94.3306,95.7342,94.2521,95.6949,454273.0
2024-11-08 10:00:00,97.5,97.64,97.11,97.17,238111.0,95.6949,95.8323,95.3121,95.371,238111.0
2024-11-08 10:30:00,97.17,97.44,97.09,97.29,210780.0,95.371,95.636,95.2925,95.4888,210780.0
2024-11-08 11:00:00,97.32,97.49,96.96,96.96,162930.0,95.5182,95.6851,95.1649,95.1649,162930.0
2024-11-08 11:30:00,96.97,97.25,96.9,97.18,145921.0,95.1747,95.4495,95.106,95.3808,145921.0
2024-11-08 12:00:00,97.19,97.22,97.05,97.22,94818.0,95.3906,95.4201,95.2532,95.4201,94818.0
2024-11-08 12:30:00,97.22,97.34,97.16,97.23,125948.0,95.4201,95.5379,95.3612,95.4299,125948.0
2024-11-08 13:00:00,97.23,97.25,97.05,97.07,109728.0,95.4299,95.4495,95.2532,95.2729,109728.0
2024-11-08 13:30:00,97.08,97.11,96.87,97.01,139024.0,95.2827,95.3121,95.0766,95.214,139024.0
2024-11-08 14:00:00,97.0,97.16,96.97,97.11,99594.0,95.2042,95.3612,95.1747,95.3121,99594.0
2024-11-08 14:30:00,97.1,97.21,97.0,97.18,123057.0,95.3023,95.4103,95.2042,95.3808,123057.0
2024-11-08 15:00:00,97.18,97.44,97.03,97.3,227318.0,95.3808,95.636,95.2336,95.4986,227318.0
2024-11-08 15:30:00,97.3,97.62,97.16,97.57,798774.0,95.4986,95.8127,95.3612,95.7636,798774.0
2024-11-11 09:30:00,97.99,100.67,97.94,100.65,983064.0,96.1758,98.8062,96.1268,98.7866,983064.0
2024-11-11 10:00:00,100.65,101.36,100.56,101.28,755256.0,98.7866,99.4834,98.6982,99.4049,755256.0
2024-11-11 10:30:00,101.29,101.41,100.66,100.74,450678.0,99.4147,99.5325,98.7964,98.8749,450678.0
2024-11-11 11:00:00,100.74,100.86,100.54,100.69,340231.0,98.8749,98.9927,98.6786,98.8258,340231.0
2024-11-11 11:30:00,100.68,100.94,100.45,100.87,169398.0,98.816,99.0712,98.5903,99.0025,169398.0
2024-11-11 12:00:00,100.87,101.03,100.56,100.65,213712.0,99.0025,99.1595,98.6982,98.7866,213712.0
2024-11-11 12:30:00,100.63,100.98,100.55,100.82,266240.0,98.767,99.1105,98.6884,98.9534,266240.0
2024-11-11 13:00:00,100.8,100.94,100.68,100.78,189000.0,98.9338,99.0712,98.816,98.9142,189000.0
2024-11-11 13:30:00,100.8,100.8,100.48,100.66,158353.0,98.9338,98.9338,98.6197,98.7964,158353.0
2024-11-11 14:00:00,100.66,101.03,100.66,100.98,126219.0,98.7964,99.1595,98.7964,99.1105,126219.0
2024-11-11 14:30:00,100.97,100.97,100.72,100.84,161669.0,99.1007,99.1007,98.8553,98.9731,161669.0
2024-11-11 15:00:00,100.83,101.09,100.76,100.84,328801.0,98.9633,99.2184,98.8945,98.9731,328801.0
2024-11-11 15:30:00,100.84,100.87,100.23,100.32,1229695.0,98.9731,99.0025,98.3744,98.4627,1229695.0
2024-11-12 09:30:00,100.13,100.54,99.61,100.21,489474.0,98.2762,98.6786,97.7658,98.3547,489474.0
2024-11-12 10:00:00,100.2,100.25,99.69,99.78,316313.0,98.3449,98.394,97.8444,97.9327,316313.0
2024-11-12 10:30:00,99.8,99.84,99.23,99.26,634764.0,97.9523,97.9916,97.3929,97.4223,634764.0
2024-11-12 11:00:00,99.27,99.27,98.41,98.71,906109.0,97.4321,97.4321,96.5881,96.8825,906109.0
2024-11-12 11:30:00,98.7,98.78,98.49,98.68,273860.0,96.8727,96.9512,96.6666,96.8531,273860.0
2024-11-12 12:00:00,98.68,98.98,98.53,98.88,180174.0,96.8531,97.1475,96.7058,97.0494,180174.0
2024-11-12 12:30:00,98.88,98.92,98.61,98.64,171431.0,97.0494,97.0886,96.7844,96.8138,171431.0
2024-11-12 13:00:00,98.63,98.78,98.46,98.72,187705.0,96.804,96.9512,96.6371,96.8923,187705.0
2024-11-12 13:30:00,98.73,99.1,98.68,98.97,266443.0,96.9021,97.2653,96.8531,97.1377,266443.0
2024-11-12 14:00:00,98.97,99.15,98.95,99.04,204214.0,97.1377,97.3144,97.1181,97.2064,204214.0
2024-11-12 14:30:00,99.05,99.15,98.92,98.99,137193.0,97.2162,97.3144,97.0886,97.1573,137193.0
2024-11-12 15:00:00,98.99,99.05,98.9,98.95,148566.0,97.1573,97.2162,97.069,97.1181,148566.0
2024-11-12 15:30:00,98.94,99.02,98.7,98.8,913108.0,97.1082,97.1868,96.8727,96.9708,913108.0
2024-11-13 09:30:00,97.35,98.47,96.23,98.01,640796.0,95.5477,96.6469,94.4484,96.1955,640796.0
2024-11-13 10:00:00,97.98,98.46,97.52,98.45,198641.0,96.166,96.6371,95.7145,96.6273,198641.0
2024-11-13 10:30:00,98.43,99.16,98.37,99.07,301068.0,96.6077,97.3242,96.5488,97.2358,301068.0
2024-11-13 11:00:00,99.08,99.08,98.52,98.9,218499.0,97.2456,97.2456,96.696,97.069,218499.0
2024-11-13 11:30:00,98.9,99.13,98.73,98.85,176978.0,97.069,97.2947,96.9021,97.0199,176978.0
2024-11-13 12:00:00,98.85,99.06,98.78,99.0,122776.0,97.0199,97.226,96.9512,97.1671,122776.0
2024-11-13 12:30:00,99.01,99.19,98.94,99.18,124495.0,97.1769,97.3536,97.1082,97.3438,124495.0
2024-11-13 13:00:00,99.18,99.56,99.16,99.39,170632.0,97.3438,97.7168,97.3242,97.5499,170632.0
2024-11-13 13:30:00,99.4,99.65,99.35,99.55,131405.0,97.5597,97.8051,97.5107,97.7069,131405.0
2024-11-13 14:00:00,99.56,99.86,99.48,99.75,228011.0,97.7168,98.0112,97.6382,97.9032,228011.0
2024-11-13 14:30:00,99.76,99.79,99.3,99.44,278449.0,97.9131,97.9425,97.4616,97.599,278449.0
2024-11-13 15:00:00,99.41,99.48,99.32,99.42,192568.0,97.5695,97.6382,97.4812,97.5794,192568.0
2024-11-13 15:30:00,99.4,99.94,99.35,99.82,808918.0,97.5597,98.0897,97.5107,97.9719,808918.0
2024-11-14 09:30:00,99.43,99.97,99.17,99.71,397452.0,97.5892,98.1192,97.334,97.864,397452.0
2024-11-14 10:00:00,99.71,100.02,99.52,99.87,430077.0,97.864,98.1682,97.6775,98.021,430077.0
2024-11-14 10:30:00,99.86,99.89,99.19,99.24,203358.0,98.0112,98.0407,97.3536,97.4027,203358.0
2024-11-14 11:00:00,99.24,99.74,99.14,99.69,726220.0,97.4027,97.8934,97.3045,97.8444,726220.0
2024-11-14 11:30:00,99.69,99.74,99.29,99.36,161592.0,97.8444,97.8934,97.4518,97.5205,161592.0
2024-11-14 12:00:00,99.37,99.38,99.18,99.26,198810.0,97.5303,97.5401,97.3438,97.4223,198810.0
2024-11-14 12:30:00,99.28,99.78,99.19,99.77,203378.0,97.4419,97.9327,97.3536,97.9229,203378.0
2024-11-14 13:00:00,99.78,99.93,99.46,99.48,167628.0,97.9327,98.0799,97.6186,97.6382,167628.0
2024-11-14 13:30:00,99.48,99.65,99.37,99.59,169960.0,97.6382,97.8051,97.5303,97.7462,169960.0
2024-11-14 14:00:00,99.59,99.72,99.44,99.57,169206.0,97.7462,97.8738,97.599,97.7266,169206.0
2024-11-14 14:30:00,99.57,99.65,99.48,99.54,172471.0,97.7266,97.8051,97.6382,97.6971,172471.0
2024-11-14 15:00:00,99.55,99.61,99.26,99.53,198671.0,97.7069,97.7658,97.4223,97.6873,198671.0
2024-11-14 15:30:00,99.54,99.58,99.16,99.23,639061.0,97.6971,97.7364,97.3242,97.3929,639061.0
2024-11-15 09:30:00,99.1,100.1,98.51,99.72,788629.0,97.8681,98.8557,97.2855,98.4804,788629.0
2024-11-15 10:00:00,99.71,100.22,99.42,99.9,488880.0,98.4705,98.9742,98.1841,98.6582,488880.0
2024-11-15 10:30:00,99.9,99.97,99.35,99.37,270315.0,98.6582,98.7273,98.115,98.1348,270315.0
2024-11-15 11:00:00,99.39,99.39,98.85,98.89,454858.0,98.1545,98.1545,97.6212,97.6607,454858.0
2024-11-15 11:30:00,98.89,98.92,98.24,98.32,275910.0,97.6607,97.6904,97.0188,97.0978,275910.0
2024-11-15 12:00:00,98.33,98.56,98.32,98.47,138206.0,97.1077,97.3348,97.0978,97.246,138206.0
2024-11-15 12:30:00,98.46,98.62,98.35,98.6,244152.0,97.2361,97.3941,97.1274,97.3743,244152.0
2024-11-15 13:00:00,98.6,98.8,98.53,98.73,335173.0,97.3743,97.5719,97.3052,97.5027,335173.0
2024-11-15 13:30:00,98.72,98.74,98.54,98.66,152065.0,97.4928,97.5126,97.3151,97.4336,152065.0
2024-11-15 14:00:00,98.67,98.85,98.64,98.84,285727.0,97.4435,97.6212,97.4138,97.6114,285727.0
2024-11-15 14:30:00,98.84,98.85,97.99,98.72,647347.0,97.6114,97.6212,96.7719,97.4928,647347.0
2024-11-15 15:00:00,98.71,98.74,98.32,98.36,302648.0,97.483,97.5126,97.0978,97.1373,302648.0
2024-11-15 15:30:00,98.37,98.55,98.24,98.43,781581.0,97.1472,97.325,97.0188,97.2065,781581.0
2024-11-18 09:30:00,98.44,98.8,97.93,98.79,251947.0,97.2163,97.5719,96.7127,97.562,251947.0
2024-11-18 10:00:00,98.78,99.29,98.77,98.89,194771.0,97.5521,98.0558,97.5422,97.6607,194771.0
2024-11-18 10:30:00,98.88,99.14,98.72,99.04,355936.0,97.6509,97.9076,97.4928,97.8089,355936.0
2024-11-18 11:00:00,99.05,99.55,99.02,99.44,167145.0,97.8187,98.3125,97.7891,98.2039,167145.0
2024-11-18 11:30:00,99.43,99.8,99.41,99.72,230695.0,98.194,98.5594,98.1743,98.4804,230695.0
2024-11-18 12:00:00,99.7,99.75,99.6,99.64,160250.0,98.4607,98.51,98.3619,98.4014,160250.0
2024-11-18 12:30:00,99.63,99.88,99.58,99.72,116350.0,98.3915,98.6384,98.3422,98.4804,116350.0
2024-11-18 13:00:00,99.71,99.97,99.63,99.94,166863.0,98.4705,98.7273,98.3915,98.6977,166863.0
2024-11-18 13:30:00,99.95,100.2,99.85,100.19,267240.0,98.7076,98.9544,98.6088,98.9446,267240.0
2024-11-18 14:00:00,100.2,100.23,100.07,100.21,234278.0,98.9544,98.9841,98.8261,98.9643,234278.0
2024-11-18 14:30:00,100.2,100.34,100.12,100.28,240943.0,98.9544,99.0927,98.8754,99.0335,240943.0
2024-11-18 15:00:00,100.28,100.59,100.13,100.15,499603.0,99.0335,99.3396,98.8853,98.9051,499603.0
2024-11-18 15:30:00,100.15,100.61,100.11,100.4,751262.0,98.9051,99.3594,98.8656,99.152,751262.0
2024-11-19 09:30:00,99.76,100.3,99.27,99.82,586726.0,98.5199,99.0532,98.036,98.5792,586726.0
2024-11-19 10:00:00,99.83,100.13,99.63,99.72,274890.0,98.589,98.8853,98.3915,98.4804,274890.0
2024-11-19 10:30:00,99.74,99.98,99.43,99.45,242999.0,98.5002,98.7372,98.194,98.2138,242999.0
2024-11-19 11:00:00,99.47,99.83,99.47,99.81,223430.0,98.2335,98.589,98.2335,98.5693,223430.0
2024-11-19 11:30:00,99.81,99.87,99.71,99.86,80282.0,98.5693,98.6286,98.4705,98.6187,80282.0
2024-11-19 12:00:00,99.85,100.02,99.36,99.49,444398.0,98.6088,98.7767,98.1249,98.2533,444398.0
2024-11-19 12:30:00,99.48,99.51,99.07,99.12,145341.0,98.2434,98.273,97.8385,97.8879,145341.0
2024-11-19 13:00:00,99.12,99.16,98.89,99.05,110840.0,97.8879,97.9274,97.6607,97.8187,110840.0
2024-11-19 13:30:00,99.05,99.29,98.95,99.19,117052.0,97.8187,98.0558,97.72,97.957,117052.0
2024-11-19 14:00:00,99.18,99.23,98.81,98.82,130682.0,97.9471,97.9965,97.5817,97.5916,130682.0
2024-11-19 14:30:00,98.81,98.83,98.46,98.53,205721.0,97.5817,97.6015,97.2361,97.3052,205721.0
2024-11-19 15:00:00,98.52,98.7,98.46,98.58,142140.0,97.2953,97.4731,97.2361,97.3546,142140.0
2024-11-19 15:30:00,98.57,98.59,98.2,98.36,581373.0,97.3447,97.3645,96.9793,97.1373,581373.0
2024-11-20 09:30:00,97.96,98.75,97.34,97.42,296462.0,96.7423,97.5225,96.13,96.209,296462.0
2024-11-20 10:00:00,97.42,97.57,97.11,97.34,226850.0,96.209,96.3571,95.9029,96.13,226850.0
2024-11-20 10:30:00,97.35,97.67,97.31,97.57,198340.0,96.1399,96.4559,96.1004,96.3571,198340.0
2024-11-20 11:00:00,97.57,97.73,97.45,97.51,115360.0,96.3571,96.5152,96.2386,96.2979,115360.0
2024-11-20 11:30:00,97.51,97.85,97.33,97.79,98685.0,96.2979,96.6337,96.1201,96.5744,98685.0
2024-11-20 12:00:00,97.78,97.82,97.56,97.62,79165.0,96.5645,96.604,96.3473,96.4065,79165.0
2024-11-20 12:30:00,97.6,97.85,97.59,97.66,66049.0,96.3868,96.6337,96.3769,96.446,66049.0
2024-11-20 13:00:00,97.66,97.72,97.44,97.65,96489.0,96.446,96.5053,96.2288,96.4361,96489.0
2024-11-20 13:30:00,97.66,97.66,97.43,97.47,64383.0,96.446,96.446,96.2189,96.2584,64383.0
2024-11-20 14:00:00,97.47,97.58,97.38,97.55,164072.0,96.2584,96.367,96.1695,96.3374,164072.0
2024-11-20 14:30:00,97.54,97.7,97.52,97.69,99118.0,96.3275,96.4855,96.3078,96.4756,99118.0
2024-11-20 15:00:00,97.67,97.89,97.63,97.88,106393.0,96.4559,96.6732,96.4164,96.6633,106393.0
2024-11-20 15:30:00,97.89,98.44,97.89,98.27,461509.0,96.6732,97.2163,96.6732,97.0484,461509.0
2024-11-21 09:30:00,99.49,99.96,98.78,99.25,708393.0,98.2533,98.7174,97.5521,98.0163,708393.0
2024-11-21 10:00:00,99.16,99.16,98.49,98.72,157737.0,97.9274,97.9274,97.2657,97.4928,157737.0
2024-11-21 10:30:00,98.7,99.82,98.66,99.75,201720.0,97.4731,98.5792,97.4336,98.51,201720.0
2024-11-21 11:00:00,99.75,100.28,99.75,100.23,307640.0,98.51,99.0335,98.51,98.9841,307640.0
2024-11-21 11:30:00,100.25,100.33,99.69,100.04,249366.0,99.0038,99.0828,98.4508,98.7964,249366.0
2024-11-21 12:00:00,100.04,100.04,99.61,99.86,183928.0,98.7964,98.7964,98.3718,98.6187,183928.0
2024-11-21 12:30:00,99.88,100.03,99.61,99.89,149245.0,98.6384,98.7866,98.3718,98.6483,149245.0
2024-11-21 13:00:00,99.9,99.98,99.72,99.88,101005.0,98.6582,98.7372,98.4804,98.6384,101005.0
2024-11-21 13:30:00,99.88,100.0,99.74,99.9,129667.0,98.6384,98.7569,98.5002,98.6582,129667.0
2024-11-21 14:00:00,99.89,100.07,99.82,100.04,212523.0,98.6483,98.8261,98.5792,98.7964,212523.0
2024-11-21 14:30:00,100.03,100.04,99.85,99.91,159634.0,98.7866,98.7964,98.6088,98.6681,159634.0
2024-11-21 15:00:00,99.9,100.1,99.86,100.02,132723.0,98.6582,98.8557,98.6187,98.7767,132723.0
2024-11-21 15:30:00,100.01,100.14,99.81,100.07,623367.0,98.7668,98.8952,98.5693,98.8261,623367.0
2024-11-22 09:30:00,100.0,101.4,99.77,100.72,490413.0,98.7569,100.1395,98.5298,99.468,490413.0
2024-11-22 10:00:00,100.71,101.04,100.6,100.96,210662.0,99.4581,99.784,99.3495,99.705,210662.0
2024-11-22 10:30:00,100.96,101.18,100.87,101.05,190510.0,99.705,99.9223,99.6161,99.7939,190510.0
2024-11-22 11:00:00,101.07,101.18,100.89,101.13,163031.0,99.8136,99.9223,99.6359,99.8729,163031.0
2024-11-22 11:30:00,101.12,101.61,101.08,101.56,153663.0,99.863,100.3469,99.8235,100.2975,153663.0
2024-11-22 12:00:00,101.57,101.9,101.57,101.83,256987.0,100.3074,100.6333,100.3074,100.5642,256987.0
2024-11-22 12:30:00,101.82,102.11,101.77,101.98,243243.0,100.5543,100.8407,100.5049,100.7123,243243.0
2024-11-22 13:00:00,101.97,102.02,101.74,101.78,175441.0,100.7024,100.7518,100.4753,100.5148,175441.0
2024-11-22 13:30:00,101.78,102.0,101.64,101.97,154253.0,100.5148,100.7321,100.3765,100.7024,154253.0
2024-11-22 14:00:00,101.97,102.08,101.87,101.97,193350.0,100.7024,100.8111,100.6037,100.7024,193350.0
2024-11-22 14:30:00,101.97,102.04,101.86,101.94,143949.0,100.7024,100.7716,100.5938,100.6728,143949.0
2024-11-22 15:00:00,101.94,102.0,101.73,101.98,172703.0,100.6728,100.7321,100.4654,100.7123,172703.0
2024-11-22 15:30:00,101.99,102.56,101.97,102.5,1392679.0,100.7222,101.2851,100.7024,101.2259,1392679.0
2024-11-25 09:30:00,102.9,103.32,102.36,102.52,582432.0,101.6209,102.0357,101.0876,101.2456,582432.0
2024-11-25 10:00:00,102.49,102.75,102.33,102.55,433938.0,101.216,101.4728,101.058,101.2752,433938.0
2024-11-25 10:30:00,102.55,102.6,102.28,102.45,186023.0,101.2752,101.3246,101.0086,101.1765,186023.0
2024-11-25 11:00:00,102.41,102.78,102.41,102.49,236484.0,101.137,101.5024,101.137,101.216,236484.0
2024-11-25 11:30:00,102.51,102.67,102.43,102.52,122995.0,101.2357,101.3937,101.1567,101.2456,122995.0
2024-11-25 12:00:00,102.52,102.71,102.37,102.64,206563.0,101.2456,101.4332,101.0975,101.3641,206563.0
2024-11-25 12:30:00,102.64,102.72,102.36,102.72,201942.0,101.3641,101.4431,101.0876,101.4431,201942.0
2024-11-25 13:00:00,102.72,102.86,102.71,102.8,271822.0,101.4431,101.5814,101.4332,101.5221,271822.0
2024-11-25 13:30:00,102.8,102.97,102.66,102.94,225012.0,101.5221,101.69,101.3839,101.6604,225012.0
2024-11-25 14:00:00,102.92,102.95,102.11,102.36,443257.0,101.6406,101.6703,100.8407,101.0876,443257.0
2024-11-25 14:30:00,102.35,102.71,102.14,102.62,260848.0,101.0777,101.4332,100.8703,101.3444,260848.0
2024-11-25 15:00:00,102.62,102.68,102.41,102.43,295474.0,101.3444,101.4036,101.137,101.1567,295474.0
2024-11-25 15:30:00,102.42,102.42,101.78,101.81,1096421.0,101.1469,101.1469,100.5148,100.5444,1096421.0
2024-11-26 09:30:00,101.99,102.09,100.73,100.93,399524.0,100.7222,100.821,99.4779,99.6754,399524.0
2024-11-26 10:00:00,100.98,101.01,100.58,100.66,244609.0,99.7248,99.7544,99.3297,99.4087,244609.0
2024-11-26 10:30:00,100.64,100.74,100.47,100.56,147779.0,99.389,99.4877,99.2211,99.31,147779.0
2024-11-26 11:00:00,100.56,100.95,100.55,100.69,173807.0,99.31,99.6951,99.3001,99.4384,173807.0
2024-11-26 11:30:00,100.72,100.94,100.56,100.69,106276.0,99.468,99.6853,99.31,99.4384,106276.0
2024-11-26 12:00:00,100.71,100.78,100.63,100.66,105004.0,99.4581,99.5272,99.3791,99.4087,105004.0
2024-11-26 12:30:00,100.68,100.83,100.58,100.67,80493.0,99.4285,99.5766,99.3297,99.4186,80493.0
2024-11-26 13:00:00,100.65,100.74,100.58,100.68,117978.0,99.3989,99.4877,99.3297,99.4285,117978.0
2024-11-26 13:30:00,100.68,100.77,100.61,100.76,133167.0,99.4285,99.5174,99.3594,99.5075,133167.0
2024-11-26 14:00:00,100.75,100.77,100.64,100.74,91843.0,99.4976,99.5174,99.389,99.4877,91843.0
2024-11-26 14:30:00,100.74,100.77,100.62,100.63,77404.0,99.4877,99.5174,99.3692,99.3791,77404.0
2024-11-26 15:00:00,100.62,100.94,100.56,100.84,378020.0,99.3692,99.6853,99.31,99.5865,378020.0
2024-11-26 15:30:00,100.83,101.13,100.63,100.68,734727.0,99.5766,99.8729,99.3791,99.4285,734727.0
2024-11-27 09:30:00,100.76,101.57,100.71,101.52,256639.0,99.5075,100.3074,99.4581,100.258,256639.0
2024-11-27 10:00:00,101.52,101.97,101.41,101.84,251319.0,100.258,100.7024,100.1494,100.5741,251319.0
2024-11-27 10:30:00,101.86,102.03,101.62,101.65,296912.0,100.5938,100.7617,100.3568,100.3864,296912.0
2024-11-27 11:00:00,101.67,101.68,101.16,101.2,209475.0,100.4062,100.4161,99.9025,99.942,209475.0
2024-11-27 11:30:00,101.19,101.34,100.9,101.27,206718.0,99.9321,100.0803,99.6457,100.0111,206718.0
2024-11-27 12:00:00,101.25,101.39,101.14,101.34,182361.0,99.9914,100.1297,99.8828,100.0803,182361.0
2024-11-27 12:30:00,101.34,101.52,101.26,101.5,104570.0,100.0803,100.258,100.0013,100.2383,104570.0
2024-11-27 13:00:00,101.49,101.53,101.33,101.41,123673.0,100.2284,100.2679,100.0704,100.1494,123673.0
2024-11-27 13:30:00,101.43,101.71,101.41,101.66,77785.0,100.1692,100.4457,100.1494,100.3963,77785.0
2024-11-27 14:00:00,101.66,101.75,101.63,101.66,65310.0,100.3963,100.4852,100.3667,100.3963,65310.0
2024-11-27 14:30:00,101.65,101.8,101.61,101.78,139409.0,100.3864,100.5346,100.3469,100.5148,139409.0
2024-11-27 15:00:00,101.79,101.85,101.7,101.79,141178.0,100.5247,100.5839,100.4358,100.5247,141178.0
2024-11-27 15:30:00,101.79,101.84,101.47,101.49,527767.0,100.5247,100.5741,100.2087,100.2284,527767.0
2024-11-29 09:30:00,101.37,101.91,101.27,101.47,320412.0,100.1099,100.6432,100.0111,100.2087,320412.0
2024-11-29 10:00:00,101.47,101.93,101.41,101.8,126520.0,100.2087,100.6629,100.1494,100.5346,126520.0
2024-11-29 10:30:00,101.81,101.94,101.66,101.66,106361.0,100.5444,100.6728,100.3963,100.3963,106361.0
2024-11-29 11:00:00,101.68,101.92,101.67,101.85,95623.0,100.4161,100.6531,100.4062,100.5839,95623.0
2024-11-29 11:30:00,101.83,101.91,101.7,101.73,148806.0,100.5642,100.6432,100.4358,100.4654,148806.0
2024-11-29 12:00:00,101.74,101.94,101.73,101.78,105367.0,100.4753,100.6728,100.4654,100.5148,105367.0
2024-11-29 12:30:00,101.8,102.5,101.77,102.46,619377.0,100.5346,101.2259,100.5049,101.1864,619377.0
2024-12-02 09:30:00,102.0,102.21,100.74,100.84,404242.0,100.7321,100.9395,99.4877,99.5865,404242.0
2024-12-02 10:00:00,100.87,100.91,99.87,100.01,412273.0,99.6161,99.6556,98.6286,98.7668,412273.0
2024-12-02 10:30:00,100.01,100.62,99.98,100.44,373628.0,98.7668,99.3692,98.7372,99.1915,373628.0
2024-12-02 11:00:00,100.46,100.7,100.24,100.34,296877.0,99.2112,99.4482,98.994,99.0927,296877.0
2024-12-02 11:30:00,100.35,100.91,100.21,100.88,175534.0,99.1026,99.6556,98.9643,99.626,175534.0
2024-12-02 12:00:00,100.9,101.12,100.88,100.94,141704.0,99.6457,99.863,99.626,99.6853,141704.0
2024-12-02 12:30:00,100.95,101.33,100.93,101.19,112140.0,99.6951,100.0704,99.6754,99.9321,112140.0
2024-12-02 13:00:00,101.19,101.35,101.1,101.29,182933.0,99.9321,100.0902,99.8433,100.0309,182933.0
2024-12-02 13:30:00,101.29,101.33,101.0,101.27,214998.0,100.0309,100.0704,99.7445,100.0111,214998.0
2024-12-02 14:00:00,101.27,101.4,101.18,101.37,117101.0,100.0111,100.1395,99.9223,100.1099,117101.0
2024-12-02 14:30:00,101.37,101.64,101.36,101.63,124261.0,100.1099,100.3765,100.1,100.3667,124261.0
2024-12-02 15:00:00,101.62,101.71,101.46,101.6,281727.0,100.3568,100.4457,100.1988,100.337,281727.0
2024-12-02 15:30:00,101.59,101.59,101.21,101.49,573841.0,100.3272,100.3272,99.9519,100.2284,573841.0
2024-12-03 09:30:00,101.09,101.37,99.89,100.3,235726.0,99.8334,100.1099,98.6483,99.0532,235726.0
2024-12-03 10:00:00,100.3,100.84,100.26,100.65,122927.0,99.0532,99.5865,99.0137,99.3989,122927.0
2024-12-03 10:30:00,100.62,101.04,100.49,101.02,105385.0,99.3692,99.784,99.2408,99.7643,105385.0
2024-12-03 11:00:00,101.01,101.25,100.96,101.04,97882.0,99.7544,99.9914,99.705,99.784,97882.0
2024-12-03 11:30:00,101.06,101.12,100.93,101.06,71396.0,99.8038,99.863,99.6754,99.8038,71396.0
2024-12-03 12:00:00,101.08,101.96,101.08,101.39,1080269.0,99.8235,100.6926,99.8235,100.1297,1080269.0
2024-12-03 12:30:00,101.39,101.68,101.35,101.64,130179.0,100.1297,100.4161,100.0902,100.3765,130179.0
2024-12-03 13:00:00,101.62,101.74,101.55,101.6,83067.0,100.3568,100.4753,100.2877,100.337,83067.0
2024-12-03 13:30:00,101.57,101.9,101.54,101.87,86236.0,100.3074,100.6333,100.2778,100.6037,86236.0
2024-12-03 14:00:00,101.87,102.12,101.82,101.84,189523.0,100.6037,100.8506,100.5543,100.5741,189523.0
2024-12-03 14:30:00,101.84,102.0,101.83,101.95,101150.0,100.5741,100.7321,100.5642,100.6827,101150.0
2024-12-03 15:00:00,101.94,102.05,101.77,101.84,173598.0,100.6728,100.7815,100.5049,100.5741,173598.0
2024-12-03 15:30:00,101.85,101.95,101.54,101.56,466795.0,100.5839,100.6827,100.2778,100.2975,466795.0
2024-12-04 09:30:00,101.02,101.99,100.89,101.07,246078.0,99.7643,100.7222,99.6359,99.8136,246078.0
2024-12-04 10:00:00,101.1,101.17,100.37,100.43,168677.0,99.8433,99.9124,99.1223,99.1816,168677.0
2024-12-04 10:30:00,100.46,101.02,100.45,100.98,135586.0,99.2112,99.7643,99.2013,99.7248,135586.0
2024-12-04 11:00:00,100.98,101.17,100.92,101.01,131213.0,99.7248,99.9124,99.6655,99.7544,131213.0
2024-12-04 11:30:00,101.0,101.26,100.88,101.02,130999.0,99.7445,100.0013,99.626,99.7643,130999.0
2024-12-04 12:00:00,101.03,101.06,100.82,100.84,118942.0,99.7741,99.8038,99.5667,99.5865,118942.0
2024-12-04 12:30:00,100.83,101.13,100.79,100.92,114467.0,99.5766,99.8729,99.5371,99.6655,114467.0
2024-12-04 13:00:00,100.92,100.98,100.74,100.84,91612.0,99.6655,99.7248,99.4877,99.5865,91612.0
2024-12-04 13:30:00,100.84,100.87,100.68,100.75,107895.0,99.5865,99.6161,99.4285,99.4976,107895.0
2024-12-04 14:00:00,100.74,100.91,100.72,100.91,109987.0,99.4877,99.6556,99.468,99.6556,109987.0
2024-12-04 14:30:00,100.9,100.95,100.67,100.73,83905.0,99.6457,99.6951,99.4186,99.4779,83905.0
2024-12-04 15:00:00,100.74,100.82,100.61,100.63,131439.0,99.4877,99.5667,99.3594,99.3791,131439.0
2024-12-04 15:30:00,100.63,100.98,100.62,100.7,783624.0,99.3791,99.7248,99.3692,99.4482,783624.0
2024-12-05 09:30:00,100.99,101.3,99.89,100.05,321960.0,99.7346,100.0408,98.6483,98.8063,321960.0
2024-12-05 10:00:00,100.03,100.45,99.99,100.13,262046.0,98.7866,99.2013,98.7471,98.8853,262046.0
2024-12-05 10:30:00,100.14,100.45,99.96,100.32,287768.0,98.8952,99.2013,98.7174,99.073,287768.0
2024-12-05 11:00:00,100.34,100.34,99.86,99.91,314074.0,99.0927,99.0927,98.6187,98.6681,314074.0
2024-12-05 11:30:00,99.89,99.97,99.34,99.36,249459.0,98.6483,98.7273,98.1051,98.1249,249459.0
2024-12-05 12:00:00,99.37,99.57,99.31,99.47,296764.0,98.1348,98.3323,98.0755,98.2335,296764.0
2024-12-05 12:30:00,99.46,99.86,99.37,99.86,117298.0,98.2236,98.6187,98.1348,98.6187,117298.0
2024-12-05 13:00:00,99.85,99.91,99.67,99.75,158680.0,98.6088,98.6681,98.431,98.51,158680.0
2024-12-05 13:30:00,99.73,100.1,99.66,99.88,290064.0,98.4903,98.8557,98.4212,98.6384,290064.0
2024-12-05 14:00:00,99.87,99.92,99.44,99.56,344902.0,98.6286,98.6779,98.2039,98.3224,344902.0
2024-12-05 14:30:00,99.56,99.73,99.54,99.55,108434.0,98.3224,98.4903,98.3027,98.3125,108434.0
2024-12-05 15:00:00,99.55,99.61,99.44,99.54,306586.0,98.3125,98.3718,98.2039,98.3027,306586.0
2024-12-05 15:30:00,99.55,99.57,99.19,99.22,1033019.0,98.3125,98.3323,97.957,97.9866,1033019.0
2024-12-06 09:30:00,98.93,99.1,98.43,99.04,527906.0,97.7002,97.8681,97.2065,97.8089,527906.0
2024-12-06 10:00:00,99.05,99.08,98.58,98.9,213323.0,97.8187,97.8484,97.3546,97.6706,213323.0
2024-12-06 10:30:00,98.9,99.11,98.73,99.09,175802.0,97.6706,97.878,97.5027,97.8582,175802.0
2024-12-06 11:00:00,99.09,99.7,98.96,99.62,295544.0,97.8582,98.4607,97.7299,98.3817,295544.0
2024-12-06 11:30:00,99.62,99.84,99.45,99.83,309241.0,98.3817,98.5989,98.2138,98.589,309241.0
2024-12-06 12:00:00,99.84,100.28,99.79,100.05,346359.0,98.5989,99.0335,98.5495,98.8063,346359.0
2024-12-06 12:30:00,100.05,100.46,99.98,100.44,205845.0,98.8063,99.2112,98.7372,99.1915,205845.0
2024-12-06 13:00:00,100.45,100.62,100.26,100.45,222102.0,99.2013,99.3692,99.0137,99.2013,222102.0
2024-12-06 13:30:00,100.43,100.57,100.38,100.48,168134.0,99.1816,99.3198,99.1322,99.231,168134.0
2024-12-06 14:00:00,100.48,100.57,100.31,100.41,135007.0,99.231,99.3198,99.0631,99.1618,135007.0
2024-12-06 14:30:00,100.41,100.61,100.31,100.46,146228.0,99.1618,99.3594,99.0631,99.2112,146228.0
2024-12-06 15:00:00,100.5,100.53,100.37,100.48,155350.0,99.2507,99.2803,99.1223,99.231,155350.0
2024-12-06 15:30:00,100.47,100.47,100.07,100.1,560874.0,99.2211,99.2211,98.8261,98.8557,560874.0
2024-12-09 09:30:00,100.07,100.57,99.49,100.22,567715.0,98.8261,99.3198,98.2533,98.9742,567715.0
2024-12-09 10:00:00,100.23,100.33,99.34,99.59,379403.0,98.9841,99.0828,98.1051,98.352,379403.0
2024-12-09 10:30:00,99.59,99.6,99.07,99.23,483048.0,98.352,98.3619,97.8385,97.9965,483048.0
2024-12-09 11:00:00,99.23,99.38,98.99,99.04,526901.0,97.9965,98.1446,97.7595,97.8089,526901.0
2024-12-09 11:30:00,99.03,99.12,98.51,98.95,265912.0,97.799,97.8879,97.2855,97.72,265912.0
2024-12-09 12:00:00,98.94,99.02,98.66,98.96,144774.0,97.7101,97.7891,97.4336,97.7299,144774.0
2024-12-09 12:30:00,98.97,99.14,98.89,98.92,104694.0,97.7397,97.9076,97.6607,97.6904,104694.0
2024-12-09 13:00:00,98.92,99.0,98.76,98.95,122802.0,97.6904,97.7694,97.5323,97.72,122802.0
2024-12-09 13:30:00,98.94,99.24,98.92,99.0,131412.0,97.7101,98.0064,97.6904,97.7694,131412.0
2024-12-09 14:00:00,98.96,99.22,98.86,99.2,194150.0,97.7299,97.9866,97.6311,97.9669,194150.0
2024-12-09 14:30:00,99.2,99.21,98.95,98.95,165680.0,97.9669,97.9768,97.72,97.72,165680.0
2024-12-09 15:00:00,98.94,98.99,98.65,98.82,210294.0,97.7101,97.7595,97.4237,97.5916,210294.0
2024-12-09 15:30:00,98.81,99.36,98.78,99.33,525795.0,97.5817,98.1249,97.5521,98.0953,525795.0
2024-12-10 09:30:00,99.14,99.25,98.18,98.31,268332.0,97.9076,98.0163,96.9596,97.0879,268332.0
2024-12-10 10:00:00,98.33,98.67,98.24,98.32,180545.0,97.1077,97.4435,97.0188,97.0978,180545.0
2024-12-10 10:30:00,98.33,98.41,98.07,98.32,172059.0,97.1077,97.1867,96.8509,97.0978,172059.0
2024-12-10 11:00:00,98.31,98.71,98.3,98.56,288616.0,97.0879,97.483,97.0781,97.3348,288616.0
2024-12-10 11:30:00,98.56,98.7,98.02,98.04,168722.0,97.3348,97.4731,96.8015,96.8213,168722.0
2024-12-10 12:00:00,98.04,98.28,97.94,98.14,339891.0,96.8213,97.0583,96.7225,96.9201,339891.0
2024-12-10 12:30:00,98.13,98.64,98.05,98.56,1742620.0,96.9102,97.4138,96.8312,97.3348,1742620.0
2024-12-10 13:00:00,98.56,98.61,98.28,98.58,150512.0,97.3348,97.3842,97.0583,97.3546,150512.0
2024-12-10 13:30:00,98.57,98.6,98.42,98.55,119197.0,97.3447,97.3743,97.1966,97.325,119197.0
2024-12-10 14:00:00,98.56,98.61,98.35,98.5,115021.0,97.3348,97.3842,97.1274,97.2756,115021.0
2024-12-10 14:30:00,98.5,98.63,98.42,98.58,175133.0,97.2756,97.404,97.1966,97.3546,175133.0
2024-12-10 15:00:00,98.57,98.7,98.45,98.54,296442.0,97.3447,97.4731,97.2262,97.3151,296442.0
2024-12-10 15:30:00,98.55,98.55,98.03,98.18,742436.0,97.325,97.325,96.8114,96.9596,742436.0
2024-12-11 09:30:00,98.5,98.8,97.98,98.64,320576.0,97.2756,97.5719,96.762,97.4138,320576.0
2024-12-11 10:00:00,98.63,99.08,98.61,98.79,228339.0,97.404,97.8484,97.3842,97.562,228339.0
2024-12-11 10:30:00,98.81,99.03,98.73,98.9,127748.0,97.5817,97.799,97.5027,97.6706,127748.0
2024-12-11 11:00:00,98.9,99.06,98.78,99.02,103920.0,97.6706,97.8286,97.5521,97.7891,103920.0
2024-12-11 11:30:00,99.01,99.39,99.0,99.18,113486.0,97.7792,98.1545,97.7694,97.9471,113486.0
2024-12-11 12:00:00,99.19,99.32,99.04,99.04,96805.0,97.957,98.0854,97.8089,97.8089,96805.0
2024-12-11 12:30:00,99.04,99.21,98.79,98.9,201699.0,97.8089,97.9768,97.562,97.6706,201699.0
2024-12-11 13:00:00,98.88,98.9,98.71,98.81,165753.0,97.6509,97.6706,97.483,97.5817,165753.0
2024-12-11 13:30:00,98.82,98.85,98.72,98.75,170894.0,97.5916,97.6212,97.4928,97.5225,170894.0
2024-12-11 14:00:00,98.75,98.77,98.56,98.62,117790.0,97.5225,97.5422,97.3348,97.3941,117790.0
2024-12-11 14:30:00,98.62,98.66,98.47,98.59,105228.0,97.3941,97.4336,97.246,97.3645,105228.0
2024-12-11 15:00:00,98.6,98.6,98.37,98.49,141578.0,97.3743,97.3743,97.1472,97.2657,141578.0
2024-12-11 15:30:00,98.49,98.55,98.23,98.41,636986.0,97.2657,97.325,97.0089,97.1867,636986.0
2024-12-12 09:30:00,98.22,98.65,97.88,98.15,341566.0,96.9991,97.4237,96.6633,96.9299,341566.0
2024-12-12 10:00:00,98.14,98.2,97.87,98.11,192477.0,96.9201,96.9793,96.6534,96.8904,192477.0
2024-12-12 10:30:00,98.1,98.42,98.02,98.34,186978.0,96.8806,97.1966,96.8015,97.1176,186978.0
2024-12-12 11:00:00,98.34,98.88,98.12,98.88,296761.0,97.1176,97.6509,96.9003,97.6509,296761.0
2024-12-12 11:30:00,98.9,98.97,98.54,98.56,145773.0,97.6706,97.7397,97.3151,97.3348,145773.0
2024-12-12 12:00:00,98.57,98.59,98.26,98.31,109355.0,97.3447,97.3645,97.0386,97.0879,109355.0
2024-12-12 12:30:00,98.31,98.35,98.08,98.08,112851.0,97.0879,97.1274,96.8608,96.8608,112851.0
2024-12-12 13:00:00,98.07,98.22,98.02,98.06,179324.0,96.8509,96.9991,96.8015,96.8411,179324.0
2024-12-12 13:30:00,98.06,98.09,97.67,97.7,159346.0,96.8411,96.8707,96.4559,96.4855,159346.0
2024-12-12 14:00:00,97.69,97.71,97.54,97.58,161385.0,96.4756,96.4954,96.3275,96.367,161385.0
2024-12-12 14:30:00,97.58,97.6,97.41,97.48,137357.0,96.367,96.3868,96.1991,96.2683,137357.0
2024-12-12 15:00:00,97.49,97.7,97.42,97.57,260150.0,96.2781,96.4855,96.209,96.3571,260150.0
2024-12-12 15:30:00,97.57,97.9,97.45,97.82,874443.0,96.3571,96.683,96.2386,96.604,874443.0
2024-12-13 09:30:00,97.18,98.08,97.14,97.43,320840.0,95.972,96.8608,95.9325,96.2189,320840.0
2024-12-13 10:00:00,97.44,97.7,97.17,97.62,148269.0,96.2288,96.4855,95.9621,96.4065,148269.0
2024-12-13 10:30:00,97.62,97.67,97.27,97.67,147058.0,96.4065,96.4559,96.0609,96.4559,147058.0
2024-12-13 11:00:00,97.67,97.75,97.41,97.75,112495.0,96.4559,96.5349,96.1991,96.5349,112495.0
2024-12-13 11:30:00,97.74,97.81,97.46,97.6,162601.0,96.525,96.5942,96.2485,96.3868,162601.0
2024-12-13 12:00:00,97.61,97.61,97.14,97.15,243168.0,96.3966,96.3966,95.9325,95.9424,243168.0
2024-12-13 12:30:00,97.14,97.23,96.94,97.12,236296.0,95.9325,96.0214,95.735,95.9127,236296.0
2024-12-13 13:00:00,97.13,97.32,97.1,97.22,431139.0,95.9226,96.1102,95.893,96.0115,431139.0
2024-12-13 13:30:00,97.21,97.31,97.1,97.31,90274.0,96.0016,96.1004,95.893,96.1004,90274.0
2024-12-13 14:00:00,97.3,97.38,97.21,97.33,285094.0,96.0905,96.1695,96.0016,96.1201,285094.0
2024-12-13 14:30:00,97.33,97.69,97.33,97.62,86326.0,96.1201,96.4756,96.1201,96.4065,86326.0
2024-12-13 15:00:00,97.62,97.68,97.44,97.56,153462.0,96.4065,96.4658,96.2288,96.3473,153462.0
2024-12-13 15:30:00,97.55,97.73,97.37,97.41,722262.0,96.3374,96.5152,96.1596,96.1991,722262.0
2024-12-16 09:30:00,96.95,97.0,94.0,95.13,1164427.0,95.7448,95.7942,92.8315,93.9475,1164427.0
2024-12-16 10:00:00,95.16,95.3,94.8,95.11,598780.0,93.9771,94.1154,93.6216,93.9277,598780.0
2024-12-16 10:30:00,95.09,95.16,93.98,94.66,711330.0,93.908,93.9771,92.8118,93.4833,711330.0
2024-12-16 11:00:00,94.68,94.72,93.62,93.92,456740.0,93.5031,93.5426,92.4562,92.7525,456740.0
2024-12-16 11:30:00,93.92,94.44,93.89,94.08,466998.0,92.7525,93.266,92.7229,92.9105,466998.0
2024-12-16 12:00:00,94.05,94.64,93.99,94.34,318115.0,92.8809,93.4636,92.8216,93.1673,318115.0
2024-12-16 12:30:00,94.34,94.52,94.21,94.32,241289.0,93.1673,93.3451,93.0389,93.1475,241289.0
2024-12-16 13:00:00,94.31,94.42,94.1,94.12,254346.0,93.1377,93.2463,92.9303,92.95,254346.0
2024-12-16 13:30:00,94.12,94.19,93.45,93.47,382523.0,92.95,93.0192,92.2884,92.3081,382523.0
2024-12-16 14:00:00,93.48,93.81,93.33,93.42,533915.0,92.318,92.6439,92.1698,92.2587,533915.0
2024-12-16 14:30:00,93.42,93.87,93.36,93.68,704289.0,92.2587,92.7031,92.1995,92.5155,704289.0
2024-12-16 15:00:00,93.68,93.89,93.59,93.75,374007.0,92.5155,92.7229,92.4266,92.5846,374007.0
2024-12-16 15:30:00,93.75,93.77,93.1,93.12,1019094.0,92.5846,92.6044,91.9427,91.9625,1019094.0
2024-12-17 09:30:00,93.01,93.94,92.8,93.52,503945.0,91.8538,92.7723,91.6464,92.3575,503945.0
2024-12-17 10:00:00,93.5,93.59,93.12,93.16,259567.0,92.3377,92.4266,91.9625,92.002,259567.0
2024-12-17 10:30:00,93.15,93.23,92.85,92.87,245589.0,91.9921,92.0711,91.6958,91.7156,245589.0
2024-12-17 11:00:00,92.86,93.36,92.64,92.74,210566.0,91.7057,92.1995,91.4884,91.5872,210566.0
2024-12-17 11:30:00,92.73,92.79,92.44,92.74,263625.0,91.5773,91.6366,91.2909,91.5872,263625.0
2024-12-17 12:00:00,92.73,93.04,92.45,92.89,289686.0,91.5773,91.8835,91.3008,91.7353,289686.0
2024-12-17 12:30:00,92.89,92.99,92.5,92.75,383606.0,91.7353,91.8341,91.3502,91.5971,383606.0
2024-12-17 13:00:00,92.75,92.82,92.61,92.67,175280.0,91.5971,91.6662,91.4588,91.5181,175280.0
2024-12-17 13:30:00,92.66,92.73,92.47,92.5,172957.0,91.5082,91.5773,91.3205,91.3502,172957.0
2024-12-17 14:00:00,92.5,92.57,92.26,92.34,302428.0,91.3502,91.4193,91.1131,91.1922,302428.0
2024-12-17 14:30:00,92.34,92.52,92.26,92.49,271005.0,91.1922,91.3699,91.1131,91.3403,271005.0
2024-12-17 15:00:00,92.49,92.54,92.14,92.31,298965.0,91.3403,91.3897,90.9946,91.1625,298965.0
2024-12-17 15:30:00,92.31,92.5,92.05,92.08,621988.0,91.1625,91.3502,90.9058,90.9354,621988.0
2024-12-18 09:30:00,91.65,92.25,91.32,92.06,582673.0,90.5107,91.1033,90.1848,90.9156,582673.0
2024-12-18 10:00:00,92.09,92.15,91.61,91.65,325254.0,90.9453,91.0045,90.4712,90.5107,325254.0
2024-12-18 10:30:00,91.63,92.04,91.59,91.67,330692.0,90.491,90.8959,90.4515,90.5305,330692.0
2024-12-18 11:00:00,91.67,91.7,91.22,91.29,298161.0,90.5305,90.5601,90.0861,90.1552,298161.0
2024-12-18 11:30:00,91.31,91.71,91.07,91.69,603031.0,90.175,90.57,89.9379,90.5502,603031.0
2024-12-18 12:00:00,91.69,91.83,91.41,91.48,238115.0,90.5502,90.6885,90.2737,90.3428,238115.0
2024-12-18 12:30:00,91.48,91.51,91.04,91.13,246377.0,90.3428,90.3725,89.9083,89.9972,246377.0
2024-12-18 13:00:00,91.12,91.16,90.82,90.98,347228.0,89.9873,90.0268,89.691,89.8491,347228.0
2024-12-18 13:30:00,90.96,91.02,90.67,90.95,314469.0,89.8293,89.8886,89.5429,89.8194,314469.0
2024-12-18 14:00:00,90.93,90.96,90.48,90.61,294992.0,89.7997,89.8293,89.3553,89.4837,294992.0
2024-12-18 14:30:00,90.59,90.86,90.54,90.62,295214.0,89.4639,89.7306,89.4145,89.4935,295214.0
2024-12-18 15:00:00,90.62,90.82,90.54,90.68,491759.0,89.4935,89.691,89.4145,89.5528,491759.0
2024-12-18 15:30:00,90.69,90.76,89.64,89.9,1390859.0,89.5627,89.6318,88.5257,88.7825,1390859.0
2024-12-19 09:30:00,90.14,91.58,89.57,89.75,1097390.0,89.0195,90.4416,88.4566,88.6343,1097390.0
2024-12-19 10:00:00,89.74,90.11,89.6,89.79,1166466.0,88.6245,88.9899,88.4862,88.6739,1166466.0
2024-12-19 10:30:00,89.77,90.05,89.59,89.9,451768.0,88.6541,88.9306,88.4763,88.7825,451768.0
2024-12-19 11:00:00,89.9,90.27,89.51,90.08,1368426.0,88.7825,89.1479,88.3973,88.9602,1368426.0
2024-12-19 11:30:00,90.07,90.23,89.86,89.96,395740.0,88.9504,89.1084,88.743,88.8417,395740.0
2024-12-19 12:00:00,89.96,90.12,89.75,90.02,239001.0,88.8417,88.9997,88.6343,88.901,239001.0
2024-12-19 12:30:00,90.03,90.1,89.72,89.98,198955.0,88.9109,88.98,88.6047,88.8615,198955.0
2024-12-19 13:00:00,89.98,90.07,89.78,90.06,182560.0,88.8615,88.9504,88.664,88.9405,182560.0
2024-12-19 13:30:00,90.04,90.15,89.94,90.01,307672.0,88.9207,89.0294,88.822,88.8911,307672.0
2024-12-19 14:00:00,90.01,90.07,89.57,89.68,418863.0,88.8911,88.9504,88.4566,88.5652,418863.0
2024-12-19 14:30:00,89.68,89.69,89.09,89.09,456573.0,88.5652,88.5751,87.9826,87.9826,456573.0
2024-12-19 15:00:00,89.1,89.37,88.96,89.15,553758.0,87.9924,88.2591,87.8542,88.0418,553758.0
2024-12-19 15:30:00,89.16,89.24,88.67,88.77,1454730.0,88.0517,88.1307,87.5678,87.6665,1454730.0
2024-12-20 09:30:00,88.0,88.47,87.17,87.22,2141480.0,86.9061,87.3703,86.0864,86.1358,2141480.0
2024-12-20 10:00:00,87.24,88.29,87.07,88.23,642655.0,86.1556,87.1925,85.9877,87.1332,642655.0
2024-12-20 10:30:00,88.23,88.37,87.91,88.07,451411.0,87.1332,87.2715,86.8172,86.9752,451411.0
2024-12-20 11:00:00,88.07,88.81,88.01,88.74,555289.0,86.9752,87.706,86.916,87.6369,555289.0
2024-12-20 11:30:00,88.76,89.16,88.52,89.0,464674.0,87.6567,88.0517,87.4196,87.8937,464674.0
2024-12-20 12:00:00,89.01,89.14,88.86,89.07,206115.0,87.9035,88.0319,87.7554,87.9628,206115.0
2024-12-20 12:30:00,89.06,89.07,88.76,88.86,212421.0,87.9529,87.9628,87.6567,87.7554,212421.0
2024-12-20 13:00:00,88.84,88.85,88.26,88.27,294839.0,87.7357,87.7455,87.1629,87.1727,294839.0
2024-12-20 13:30:00,88.26,88.39,88.08,88.08,300326.0,87.1629,87.2913,86.9851,86.9851,300326.0
2024-12-20 14:00:00,88.09,88.12,87.67,87.83,938640.0,86.995,87.0246,86.5802,86.7382,938640.0
2024-12-20 14:30:00,87.81,87.92,87.38,87.54,796875.0,86.7185,86.8271,86.2938,86.4518,796875.0
2024-12-20 15:00:00,87.55,87.6,87.13,87.3,622708.0,86.4617,86.5111,86.0469,86.2148,622708.0
2024-12-20 15:30:00,87.31,88.03,87.14,87.99,1761657.0,86.2247,86.9357,86.0568,86.8962,1761657.0
2024-12-23 09:30:00,87.5,87.88,87.2,87.35,660360.0,86.4123,86.7876,86.116,86.2642,660360.0
2024-12-23 10:00:00,87.31,87.73,86.74,86.92,485157.0,86.2247,86.6395,85.6618,85.8395,485157.0
2024-12-23 10:30:00,86.95,86.99,86.3,86.48,571361.0,85.8692,85.9087,85.2272,85.405,571361.0
2024-12-23 11:00:00,86.49,87.18,86.42,87.13,518159.0,85.4149,86.0963,85.3457,86.0469,518159.0
2024-12-23 11:30:00,87.13,87.13,86.79,86.91,317711.0,86.0469,86.0469,85.7111,85.8297,317711.0
2024-12-23 12:00:00,86.91,87.19,86.8,86.8,236614.0,85.8297,86.1062,85.721,85.721,236614.0
2024-12-23 12:30:00,86.8,87.07,86.73,86.93,298121.0,85.721,85.9877,85.6519,85.8494,298121.0
2024-12-23 13:00:00,86.92,86.99,86.75,86.9,207195.0,85.8395,85.9087,85.6716,85.8198,207195.0
2024-12-23 13:30:00,86.89,86.95,86.63,86.64,241078.0,85.8099,85.8692,85.5531,85.563,241078.0
2024-12-23 14:00:00,86.62,86.78,86.54,86.67,457774.0,85.5433,85.7013,85.4643,85.5926,457774.0
2024-12-23 14:30:00,86.67,87.31,86.65,87.17,505612.0,85.5926,86.2247,85.5729,86.0864,505612.0
2024-12-23 15:00:00,87.17,87.33,87.04,87.33,466827.0,86.0864,86.2444,85.958,86.2444,466827.0
2024-12-23 15:30:00,87.32,87.56,87.24,87.42,960877.0,86.2346,86.4716,86.1556,86.3333,960877.0
2024-12-24 09:30:00,87.39,88.19,87.17,88.09,651101.0,86.3037,87.0937,86.0864,86.995,651101.0
2024-12-24 10:00:00,88.13,88.87,88.11,88.71,577519.0,87.0345,87.7653,87.0147,87.6073,577519.0
2024-12-24 10:30:00,88.72,89.34,88.68,88.88,386012.0,87.6172,88.2294,87.5776,87.7752,386012.0
2024-12-24 11:00:00,88.88,89.33,88.87,89.18,409979.0,87.7752,88.2196,87.7653,88.0714,409979.0
2024-12-24 11:30:00,89.17,89.56,89.07,89.5,340816.0,88.0616,88.4467,87.9628,88.3875,340816.0
2024-12-24 12:00:00,89.47,89.56,89.37,89.42,217630.0,88.3578,88.4467,88.2591,88.3085,217630.0
2024-12-24 12:30:00,89.41,89.92,89.28,89.9,878133.0,88.2986,88.8022,88.1702,88.7825,878133.0
2024-12-26 09:30:00,89.37,90.58,89.37,90.55,448580.0,88.2591,89.454,88.2591,89.4244,448580.0
2024-12-26 10:00:00,90.55,91.48,90.48,91.43,445555.0,89.4244,90.3428,89.3553,90.2935,445555.0
2024-12-26 10:30:00,91.44,91.68,91.35,91.49,313201.0,90.3033,90.5404,90.2145,90.3527,313201.0
2024-12-26 11:00:00,91.47,91.89,91.44,91.82,263319.0,90.333,90.7477,90.3033,90.6786,263319.0
2024-12-26 11:30:00,91.81,91.93,91.59,91.78,335869.0,90.6687,90.7873,90.4515,90.6391,335869.0
2024-12-26 12:00:00,91.77,91.95,91.47,91.67,324457.0,90.6292,90.807,90.333,90.5305,324457.0
2024-12-26 12:30:00,91.66,91.88,91.48,91.54,276402.0,90.5206,90.7379,90.3428,90.4021,276402.0
2024-12-26 13:00:00,91.55,92.0,91.51,91.81,355035.0,90.412,90.8564,90.3725,90.6687,355035.0
2024-12-26 13:30:00,91.81,92.01,91.76,91.91,161713.0,90.6687,90.8663,90.6194,90.7675,161713.0
2024-12-26 14:00:00,91.91,92.05,91.79,91.97,247778.0,90.7675,90.9058,90.649,90.8268,247778.0
2024-12-26 14:30:00,91.97,92.01,91.71,91.93,316221.0,90.8268,90.8663,90.57,90.7873,316221.0
2024-12-26 15:00:00,91.95,91.99,91.78,91.88,308263.0,90.807,90.8465,90.6391,90.7379,308263.0
2024-12-26 15:30:00,91.88,92.04,91.8,91.87,884279.0,90.7379,90.8959,90.6589,90.728,884279.0
2024-12-27 09:30:00,90.89,92.87,90.88,92.75,442250.0,89.7602,91.7156,89.7503,91.5971,442250.0
2024-12-27 10:00:00,92.75,93.12,92.56,92.8,595889.0,91.5971,91.9625,91.4094,91.6464,595889.0
2024-12-27 10:30:00,92.81,93.2,92.65,92.67,453557.0,91.6563,92.0415,91.4983,91.5181,453557.0
2024-12-27 11:00:00,92.66,92.85,92.53,92.69,243452.0,91.5082,91.6958,91.3798,91.5378,243452.0
2024-12-27 11:30:00,92.72,92.9,92.18,92.2,383631.0,91.5674,91.7452,91.0341,91.0539,383631.0
2024-12-27 12:00:00,92.2,92.47,91.94,92.01,705898.0,91.0539,91.3205,90.7971,90.8663,705898.0
2024-12-27 12:30:00,92.01,92.12,91.56,91.78,349663.0,90.8663,90.9749,90.4218,90.6391,349663.0
2024-12-27 13:00:00,91.78,91.98,91.69,91.83,150915.0,90.6391,90.8366,90.5502,90.6885,150915.0
2024-12-27 13:30:00,91.82,92.18,91.77,92.13,162658.0,90.6786,91.0341,90.6292,90.9848,162658.0
2024-12-27 14:00:00,92.14,92.32,92.07,92.21,184828.0,90.9946,91.1724,90.9255,91.0638,184828.0
2024-12-27 14:30:00,92.19,92.33,92.11,92.3,172393.0,91.044,91.1823,90.965,91.1527,172393.0
2024-12-27 15:00:00,92.3,92.31,91.69,91.86,222103.0,91.1527,91.1625,90.5502,90.7181,222103.0
2024-12-27 15:30:00,91.84,92.32,91.79,92.27,729120.0,90.6984,91.1724,90.649,91.123,729120.0
2024-12-30 09:30:00,91.29,91.32,89.84,90.07,595983.0,90.1552,90.1848,88.7232,88.9504,595983.0
2024-12-30 10:00:00,90.05,90.12,89.87,89.95,603489.0,88.9306,88.9997,88.7529,88.8319,603489.0
2024-12-30 10:30:00,89.95,90.37,89.95,90.09,574566.0,88.8319,89.2466,88.8319,88.9701,574566.0
2024-12-30 11:00:00,90.08,90.49,89.97,90.19,744942.0,88.9602,89.3652,88.8516,89.0689,744942.0
2024-12-30 11:30:00,90.19,90.39,90.14,90.22,399506.0,89.0689,89.2664,89.0195,89.0985,399506.0
2024-12-30 12:00:00,90.22,90.64,90.16,90.54,339892.0,89.0985,89.5133,89.0393,89.4145,339892.0
2024-12-30 12:30:00,90.54,90.68,90.46,90.63,183103.0,89.4145,89.5528,89.3355,89.5034,183103.0
2024-12-30 13:00:00,90.64,90.8,90.39,90.48,204487.0,89.5133,89.6713,89.2664,89.3553,204487.0
2024-12-30 13:30:00,90.48,90.81,90.48,90.76,163929.0,89.3553,89.6812,89.3553,89.6318,163929.0
2024-12-30 14:00:00,90.75,90.81,90.36,90.6,203979.0,89.6219,89.6812,89.2368,89.4738,203979.0
2024-12-30 14:30:00,90.59,90.88,90.59,90.69,162790.0,89.4639,89.7503,89.4639,89.5627,162790.0
2024-12-30 15:00:00,90.68,90.87,90.52,90.73,243461.0,89.5528,89.7404,89.3948,89.6022,243461.0
2024-12-30 15:30:00,90.74,91.15,90.55,90.6,760128.0,89.612,90.0169,89.4244,89.4738,760128.0
2024-12-31 09:30:00,90.73,91.77,90.58,91.35,244070.0,89.6022,90.6292,89.454,90.2145,244070.0
2024-12-31 10:00:00,91.37,91.61,91.29,91.32,132217.0,90.2342,90.4712,90.1552,90.1848,132217.0
2024-12-31 10:30:00,91.29,91.44,91.14,91.2,111014.0,90.1552,90.3033,90.0071,90.0663,111014.0
2024-12-31 11:00:00,91.2,91.21,90.86,90.88,101265.0,90.0663,90.0762,89.7306,89.7503,101265.0
2024-12-31 11:30:00,90.88,90.99,90.79,90.84,86641.0,89.7503,89.8589,89.6614,89.7108,86641.0
2024-12-31 12:00:00,90.83,90.89,90.66,90.69,86702.0,89.7009,89.7602,89.533,89.5627,86702.0
2024-12-31 12:30:00,90.68,91.03,90.59,91.01,90983.0,89.5528,89.8984,89.4639,89.8787,90983.0
2024-12-31 13:00:00,91.0,91.06,90.7,90.77,108887.0,89.8688,89.9281,89.5725,89.6417,108887.0
2024-12-31 13:30:00,90.75,90.99,90.7,90.81,70997.0,89.6219,89.8589,89.5725,89.6812,70997.0
2024-12-31 14:00:00,90.79,90.97,90.75,90.86,239313.0,89.6614,89.8392,89.6219,89.7306,239313.0
2024-12-31 14:30:00,90.86,91.19,90.82,91.16,88696.0,89.7306,90.0564,89.691,90.0268,88696.0
2024-12-31 15:00:00,91.14,91.26,91.04,91.23,111325.0,90.0071,90.1256,89.9083,90.096,111325.0
2024-12-31 15:30:00,91.22,91.32,91.05,91.28,510116.0,90.0861,90.1848,89.9182,90.1453,510116.0
2025-01-02 09:30:00,91.55,92.65,91.51,92.45,362939.0,90.412,91.4983,90.3725,91.3008,362939.0
2025-01-02 10:00:00,92.48,92.62,92.23,92.38,280524.0,91.3304,91.4687,91.0835,91.2317,280524.0
2025-01-02 10:30:00,92.36,92.66,92.23,92.37,268792.0,91.2119,91.5082,91.0835,91.2218,268792.0
2025-01-02 11:00:00,92.35,92.38,91.82,92.11,208835.0,91.202,91.2317,90.6786,90.965,208835.0
2025-01-02 11:30:00,92.09,92.31,91.99,92.1,148334.0,90.9453,91.1625,90.8465,90.9551,148334.0
2025-01-02 12:00:00,92.12,92.45,92.06,92.19,309801.0,90.9749,91.3008,90.9156,91.044,309801.0
2025-01-02 12:30:00,92.17,92.2,91.8,91.99,255274.0,91.0243,91.0539,90.6589,90.8465,255274.0
2025-01-02 13:00:00,92.0,92.03,91.48,91.56,176524.0,90.8564,90.886,90.3428,90.4218,176524.0
2025-01-02 13:30:00,91.56,91.77,91.41,91.73,169489.0,90.4218,90.6292,90.2737,90.5897,169489.0
2025-01-02 14:00:00,91.75,91.93,91.66,91.88,143223.0,90.6095,90.7873,90.5206,90.7379,143223.0
2025-01-02 14:30:00,91.87,92.06,91.71,91.75,268088.0,90.728,90.9156,90.57,90.6095,268088.0
2025-01-02 15:00:00,91.76,92.23,91.76,92.08,237622.0,90.6194,91.0835,90.6194,90.9354,237622.0
2025-01-02 15:30:00,92.09,92.29,91.97,92.19,658001.0,90.9453,91.1428,90.8268,91.044,658001.0
2025-01-03 09:30:00,92.4,92.53,91.8,92.22,304052.0,91.2514,91.3798,90.6589,91.0736,304052.0
2025-01-03 10:00:00,92.27,92.63,92.01,92.24,194013.0,91.123,91.4785,90.8663,91.0934,194013.0
2025-01-03 10:30:00,92.22,92.59,92.15,92.57,137601.0,91.0736,91.439,91.0045,91.4193,137601.0
2025-01-03 11:00:00,92.57,92.74,92.32,92.74,152437.0,91.4193,91.5872,91.1724,91.5872,152437.0
2025-01-03 11:30:00,92.75,92.98,92.69,92.93,269421.0,91.5971,91.8242,91.5378,91.7748,269421.0
2025-01-03 12:00:00,92.94,93.1,92.84,92.9,170372.0,91.7847,91.9427,91.6859,91.7452,170372.0
2025-01-03 12:30:00,92.92,92.99,92.73,92.85,97904.0,91.7649,91.8341,91.5773,91.6958,97904.0
2025-01-03 13:00:00,92.86,92.91,92.71,92.82,114935.0,91.7057,91.7551,91.5576,91.6662,114935.0
2025-01-03 13:30:00,92.82,92.99,92.75,92.91,99874.0,91.6662,91.8341,91.5971,91.7551,99874.0
2025-01-03 14:00:00,92.89,93.11,92.84,93.02,217988.0,91.7353,91.9526,91.6859,91.8637,217988.0
2025-01-03 14:30:00,93.03,93.1,92.85,93.0,137692.0,91.8736,91.9427,91.6958,91.8439,137692.0
2025-01-03 15:00:00,92.99,93.12,92.78,92.81,217792.0,91.8341,91.9625,91.6267,91.6563,217792.0
2025-01-03 15:30:00,92.79,92.8,92.51,92.56,541424.0,91.6366,91.6464,91.36,91.4094,541424.0
2025-01-06 09:30:00,92.04,93.65,91.94,93.34,513020.0,90.8959,92.4859,90.7971,92.1797,513020.0
2025-01-06 10:00:00,93.34,94.07,93.34,93.9,426516.0,92.1797,92.9006,92.1797,92.7328,426516.0
2025-01-06 10:30:00,93.9,93.97,93.6,93.75,173928.0,92.7328,92.8019,92.4365,92.5846,173928.0
2025-01-06 11:00:00,93.75,94.28,93.59,94.12,225445.0,92.5846,93.108,92.4266,92.95,225445.0
2025-01-06 11:30:00,94.1,94.44,94.03,94.44,233797.0,92.9303,93.266,92.8611,93.266,233797.0
2025-01-06 12:00:00,94.43,94.5,94.13,94.16,200398.0,93.2562,93.3253,92.9599,92.9895,200398.0
2025-01-06 12:30:00,94.15,94.3,93.74,93.77,141013.0,92.9797,93.1278,92.5748,92.6044,141013.0
2025-01-06 13:00:00,93.77,93.77,93.39,93.61,136368.0,92.6044,92.6044,92.2291,92.4464,136368.0
2025-01-06 13:30:00,93.59,93.79,93.35,93.75,174740.0,92.4266,92.6241,92.1896,92.5846,174740.0
2025-01-06 14:00:00,93.79,93.81,93.53,93.61,169220.0,92.6241,92.6439,92.3674,92.4464,169220.0
2025-01-06 14:30:00,93.59,93.77,93.33,93.39,141493.0,92.4266,92.6044,92.1698,92.2291,141493.0
2025-01-06 15:00:00,93.38,93.42,93.17,93.33,148206.0,92.2192,92.2587,92.0118,92.1698,148206.0
2025-01-06 15:30:00,93.34,93.37,92.96,93.16,678288.0,92.1797,92.2094,91.8044,92.002,678288.0
2025-01-07 09:30:00,92.78,93.65,92.6,92.72,479030.0,91.6267,92.4859,91.4489,91.5674,479030.0
2025-01-07 10:00:00,92.7,92.78,92.0,92.73,307573.0,91.5477,91.6267,90.8564,91.5773,307573.0
2025-01-07 10:30:00,92.73,92.79,92.19,92.52,337495.0,91.5773,91.6366,91.044,91.3699,337495.0
2025-01-07 11:00:00,92.52,92.57,91.97,92.12,168535.0,91.3699,91.4193,90.8268,90.9749,168535.0
2025-01-07 11:30:00,92.11,92.34,92.0,92.05,129314.0,90.965,91.1922,90.8564,90.9058,129314.0
2025-01-07 12:00:00,92.03,92.26,92.03,92.23,108713.0,90.886,91.1131,90.886,91.0835,108713.0
2025-01-07 12:30:00,92.25,92.32,91.86,92.16,263878.0,91.1033,91.1724,90.7181,91.0144,263878.0
2025-01-07 13:00:00,92.19,92.3,92.14,92.26,106128.0,91.044,91.1527,90.9946,91.1131,106128.0
2025-01-07 13:30:00,92.26,92.43,92.14,92.39,183453.0,91.1131,91.281,90.9946,91.2415,183453.0
2025-01-07 14:00:00,92.39,93.19,92.37,93.19,179142.0,91.2415,92.0316,91.2218,92.0316,179142.0
2025-01-07 14:30:00,93.17,93.2,93.06,93.16,168229.0,92.0118,92.0415,91.9032,92.002,168229.0
2025-01-07 15:00:00,93.15,93.17,92.87,93.05,203717.0,91.9921,92.0118,91.7156,91.8933,203717.0
2025-01-07 15:30:00,93.07,93.08,92.67,92.85,549754.0,91.9131,91.923,91.5181,91.6958,549754.0
2025-01-08 09:30:00,92.82,92.97,92.09,92.3,348522.0,91.6662,91.8143,90.9453,91.1527,348522.0
2025-01-08 10:00:00,92.28,92.7,92.25,92.26,188211.0,91.1329,91.5477,91.1033,91.1131,188211.0
2025-01-08 10:30:00,92.27,92.5,92.0,92.49,185099.0,91.123,91.3502,90.8564,91.3403,185099.0
2025-01-08 11:00:00,92.49,92.66,92.38,92.63,334005.0,91.3403,91.5082,91.2317,91.4785,334005.0
2025-01-08 11:30:00,92.64,92.99,92.61,92.7,180662.0,91.4884,91.8341,91.4588,91.5477,180662.0
2025-01-08 12:00:00,92.7,92.72,92.29,92.38,149650.0,91.5477,91.5674,91.1428,91.2317,149650.0
2025-01-08 12:30:00,92.36,92.58,92.33,92.51,108591.0,91.2119,91.4292,91.1823,91.36,108591.0
2025-01-08 13:00:00,92.5,92.74,92.49,92.69,181136.0,91.3502,91.5872,91.3403,91.5378,181136.0
2025-01-08 13:30:00,92.67,92.68,92.35,92.48,170292.0,91.5181,91.5279,91.202,91.3304,170292.0
2025-01-08 14:00:00,92.48,92.82,92.45,92.78,139211.0,91.3304,91.6662,91.3008,91.6267,139211.0
2025-01-08 14:30:00,92.76,92.76,92.5,92.56,120528.0,91.6069,91.6069,91.3502,91.4094,120528.0
2025-01-08 15:00:00,92.56,92.81,92.5,92.74,141396.0,91.4094,91.6563,91.3502,91.5872,141396.0
2025-01-08 15:30:00,92.74,93.01,92.49,92.62,582006.0,91.5872,91.8538,91.3403,91.4687,582006.0
2025-01-10 09:30:00,92.43,92.7,91.93,92.17,370981.0,91.281,91.5477,90.7873,91.0243,370981.0
2025-01-10 10:00:00,92.1,92.5,91.94,92.46,244773.0,90.9551,91.3502,90.7971,91.3107,244773.0
2025-01-10 10:30:00,92.47,92.8,92.0,92.34,420101.0,91.3205,91.6464,90.8564,91.1922,420101.0
2025-01-10 11:00:00,92.34,92.48,92.05,92.14,283847.0,91.1922,91.3304,90.9058,90.9946,283847.0
2025-01-10 11:30:00,92.12,92.23,91.95,92.05,151679.0,90.9749,91.0835,90.807,90.9058,151679.0
2025-01-10 12:00:00,92.06,92.25,91.99,92.21,172960.0,90.9156,91.1033,90.8465,91.0638,172960.0
2025-01-10 12:30:00,92.21,92.35,92.15,92.32,237918.0,91.0638,91.202,91.0045,91.1724,237918.0
2025-01-10 13:00:00,92.31,92.42,92.24,92.29,217803.0,91.1625,91.2712,91.0934,91.1428,217803.0
2025-01-10 13:30:00,92.3,92.47,92.24,92.43,118796.0,91.1527,91.3205,91.0934,91.281,118796.0
2025-01-10 14:00:00,92.42,92.46,92.12,92.22,284847.0,91.2712,91.3107,90.9749,91.0736,284847.0
2025-01-10 14:30:00,92.21,92.25,92.03,92.22,120666.0,91.0638,91.1033,90.886,91.0736,120666.0
2025-01-10 15:00:00,92.21,92.21,91.98,92.19,215594.0,91.0638,91.0638,90.8366,91.044,215594.0
2025-01-10 15:30:00,92.19,92.34,92.08,92.25,843139.0,91.044,91.1922,90.9354,91.1033,843139.0
2025-01-13 09:30:00,92.27,92.47,91.86,92.28,498454.0,91.123,91.3205,90.7181,91.1329,498454.0
2025-01-13 10:00:00,92.27,92.33,91.88,91.93,285783.0,91.123,91.1823,90.7379,90.7873,285783.0
2025-01-13 10:30:00,91.93,92.29,91.93,92.11,287751.0,90.7873,91.1428,90.7873,90.965,287751.0
2025-01-13 11:00:00,92.13,92.18,91.67,91.79,221423.0,90.9848,91.0341,90.5305,90.649,221423.0
2025-01-13 11:30:00,91.77,92.0,91.37,91.6,1085274.0,90.6292,90.8564,90.2342,90.4614,1085274.0
2025-01-13 12:00:00,91.6,92.18,91.54,92.15,174564.0,90.4614,91.0341,90.4021,91.0045,174564.0
2025-01-13 12:30:00,92.14,92.33,92.01,92.33,123613.0,90.9946,91.1823,90.8663,91.1823,123613.0
2025-01-13 13:00:00,92.32,92.58,92.18,92.54,100057.0,91.1724,91.4292,91.0341,91.3897,100057.0
2025-01-13 13:30:00,92.55,93.03,92.47,92.96,195575.0,91.3995,91.8736,91.3205,91.8044,195575.0
2025-01-13 14:00:00,92.96,93.0,92.81,93.0,116544.0,91.8044,91.8439,91.6563,91.8439,116544.0
2025-01-13 14:30:00,93.0,93.16,92.91,93.09,183641.0,91.8439,92.002,91.7551,91.9328,183641.0
2025-01-13 15:00:00,93.09,93.31,93.05,93.12,288536.0,91.9328,92.1501,91.8933,91.9625,288536.0
2025-01-13 15:30:00,93.11,93.59,93.05,93.52,775597.0,91.9526,92.4266,91.8933,92.3575,775597.0
2025-01-14 09:30:00,94.01,94.89,93.72,94.69,514588.0,92.8414,93.7105,92.555,93.5129,514588.0
2025-01-14 10:00:00,94.73,94.85,94.31,94.48,231736.0,93.5524,93.671,93.1377,93.3056,231736.0
2025-01-14 10:30:00,94.48,94.6,93.48,93.55,234769.0,93.3056,93.4241,92.318,92.3871,234769.0
2025-01-14 11:00:00,93.53,93.58,93.13,93.26,121092.0,92.3674,92.4167,91.9723,92.1007,121092.0
2025-01-14 11:30:00,93.26,93.37,92.99,93.02,78343.0,92.1007,92.2094,91.8341,91.8637,78343.0
2025-01-14 12:00:00,93.04,93.18,92.93,93.14,67338.0,91.8835,92.0217,91.7748,91.9822,67338.0
2025-01-14 12:30:00,93.15,93.23,92.99,93.07,75201.0,91.9921,92.0711,91.8341,91.9131,75201.0
2025-01-14 13:00:00,93.07,93.49,93.07,93.47,75401.0,91.9131,92.3279,91.9131,92.3081,75401.0
2025-01-14 13:30:00,93.46,93.56,93.37,93.52,85097.0,92.2982,92.397,92.2094,92.3575,85097.0
2025-01-14 14:00:00,93.52,93.52,93.23,93.3,96163.0,92.3575,92.3575,92.0711,92.1402,96163.0
2025-01-14 14:30:00,93.3,93.38,92.87,92.9,152196.0,92.1402,92.2192,91.7156,91.7452,152196.0
2025-01-14 15:00:00,92.89,92.94,92.52,92.92,460959.0,91.7353,91.7847,91.3699,91.7649,460959.0
2025-01-14 15:30:00,92.92,93.24,92.86,93.06,459379.0,91.7649,92.081,91.7057,91.9032,459379.0
2025-01-15 09:30:00,94.42,94.48,93.65,93.65,217487.0,93.2463,93.3056,92.4859,92.4859,217487.0
2025-01-15 10:00:00,93.69,93.79,93.45,93.63,234785.0,92.5254,92.6241,92.2884,92.4661,234785.0
2025-01-15 10:30:00,93.63,93.71,93.08,93.15,119096.0,92.4661,92.5451,91.923,91.9921,119096.0
2025-01-15 11:00:00,93.14,93.46,93.09,93.25,123237.0,91.9822,92.2982,91.9328,92.0908,123237.0
2025-01-15 11:30:00,93.22,93.26,92.96,93.11,144392.0,92.0612,92.1007,91.8044,91.9526,144392.0
2025-01-15 12:00:00,93.12,93.27,93.02,93.17,111971.0,91.9625,92.1106,91.8637,92.0118,111971.0
2025-01-15 12:30:00,93.18,93.28,93.14,93.17,78768.0,92.0217,92.1205,91.9822,92.0118,78768.0
2025-01-15 13:00:00,93.17,93.27,93.04,93.21,84788.0,92.0118,92.1106,91.8835,92.0513,84788.0
2025-01-15 13:30:00,93.19,93.32,93.18,93.32,89791.0,92.0316,92.16,92.0217,92.16,89791.0
2025-01-15 14:00:00,93.32,93.4,93.24,93.35,121153.0,92.16,92.239,92.081,92.1896,121153.0
2025-01-15 14:30:00,93.34,93.47,93.31,93.34,85278.0,92.1797,92.3081,92.1501,92.1797,85278.0
2025-01-15 15:00:00,93.34,93.4,93.26,93.4,148380.0,92.1797,92.239,92.1007,92.239,148380.0
2025-01-15 15:30:00,93.39,93.39,92.94,93.07,436353.0,92.2291,92.2291,91.7847,91.9131,436353.0
2025-01-16 09:30:00,92.87,93.3,92.87,93.03,253466.0,91.7156,92.1402,91.7156,91.8736,253466.0
2025-01-16 10:00:00,93.04,93.62,92.93,93.29,214740.0,91.8835,92.4562,91.7748,92.1303,214740.0
2025-01-16 10:30:00,93.28,93.54,93.18,93.32,262296.0,92.1205,92.3772,92.0217,92.16,262296.0
2025-01-16 11:00:00,93.32,93.69,93.29,93.6,268280.0,92.16,92.5254,92.1303,92.4365,268280.0
2025-01-16 11:30:00,93.6,94.1,93.49,94.01,317745.0,92.4365,92.9303,92.3279,92.8414,317745.0
2025-01-16 12:00:00,94.0,94.18,93.92,94.17,102230.0,92.8315,93.0093,92.7525,92.9994,102230.0
2025-01-16 12:30:00,94.15,94.3,93.97,94.28,234649.0,92.9797,93.1278,92.8019,93.108,234649.0
2025-01-16 13:00:00,94.28,94.64,94.23,94.44,206191.0,93.108,93.4636,93.0587,93.266,206191.0
2025-01-16 13:30:00,94.42,94.5,94.22,94.32,134376.0,93.2463,93.3253,93.0488,93.1475,134376.0
2025-01-16 14:00:00,94.3,94.59,94.26,94.41,116703.0,93.1278,93.4142,93.0883,93.2364,116703.0
2025-01-16 14:30:00,94.4,94.74,94.39,94.68,136566.0,93.2265,93.5623,93.2167,93.5031,136566.0
2025-01-16 15:00:00,94.68,94.77,94.5,94.54,219539.0,93.5031,93.5919,93.3253,93.3648,219539.0
2025-01-16 15:30:00,94.54,94.77,94.39,94.44,620769.0,93.3648,93.5919,93.2167,93.266,620769.0
2025-01-17 09:30:00,95.53,95.86,95.14,95.66,1313976.0,94.3425,94.6684,93.9573,94.4709,1313976.0
2025-01-17 10:00:00,95.65,95.68,95.23,95.56,167125.0,94.461,94.4906,94.0462,94.3721,167125.0
2025-01-17 10:30:00,95.54,95.64,95.38,95.55,189559.0,94.3524,94.4511,94.1944,94.3623,189559.0
2025-01-17 11:00:00,95.54,95.84,95.54,95.68,300884.0,94.3524,94.6486,94.3524,94.4906,300884.0
2025-01-17 11:30:00,95.7,95.8,95.42,95.5,269074.0,94.5104,94.6091,94.2339,94.3129,269074.0
2025-01-17 12:00:00,95.49,95.61,95.34,95.38,187621.0,94.303,94.4215,94.1549,94.1944,187621.0
2025-01-17 12:30:00,95.38,95.55,95.27,95.34,136347.0,94.1944,94.3623,94.0857,94.1549,136347.0
2025-01-17 13:00:00,95.34,95.41,95.23,95.26,156955.0,94.1549,94.224,94.0462,94.0759,156955.0
2025-01-17 13:30:00,95.26,95.3,95.1,95.19,212423.0,94.0759,94.1154,93.9178,94.0067,212423.0
2025-01-17 14:00:00,95.2,95.52,95.18,95.39,381670.0,94.0166,94.3326,93.9969,94.2042,381670.0
2025-01-17 14:30:00,95.37,95.38,95.21,95.27,168578.0,94.1845,94.1944,94.0265,94.0857,168578.0
2025-01-17 15:00:00,95.26,95.47,95.21,95.4,270051.0,94.0759,94.2832,94.0265,94.2141,270051.0
2025-01-17 15:30:00,95.39,95.62,95.1,95.16,1089470.0,94.2042,94.4314,93.9178,93.9771,1089470.0
2025-01-21 09:30:00,95.69,98.21,95.41,97.64,966037.0,94.5005,96.9892,94.224,96.4263,966037.0
2025-01-21 10:00:00,97.64,98.25,97.56,98.13,524091.0,96.4263,97.0287,96.3473,96.9102,524091.0
2025-01-21 10:30:00,98.13,98.58,98.0,98.04,378291.0,96.9102,97.3546,96.7818,96.8213,378291.0
2025-01-21 11:00:00,98.04,98.31,97.99,98.22,305436.0,96.8213,97.0879,96.7719,96.9991,305436.0
2025-01-21 11:30:00,98.21,98.32,97.98,98.03,330573.0,96.9892,97.0978,96.762,96.8114,330573.0
2025-01-21 12:00:00,98.02,98.2,97.95,98.11,175105.0,96.8015,96.9793,96.7324,96.8904,175105.0
2025-01-21 12:30:00,98.11,98.25,98.05,98.12,161328.0,96.8904,97.0287,96.8312,96.9003,161328.0
2025-01-21 13:00:00,98.11,98.23,97.97,97.99,198157.0,96.8904,97.0089,96.7522,96.7719,198157.0
2025-01-21 13:30:00,97.99,98.07,97.82,97.99,185477.0,96.7719,96.8509,96.604,96.7719,185477.0
2025-01-21 14:00:00,97.98,98.0,97.57,97.61,180418.0,96.762,96.7818,96.3571,96.3966,180418.0
2025-01-21 14:30:00,97.62,97.62,97.3,97.54,268496.0,96.4065,96.4065,96.0905,96.3275,268496.0
2025-01-21 15:00:00,97.53,97.73,97.48,97.58,158765.0,96.3176,96.5152,96.2683,96.367,158765.0
2025-01-21 15:30:00,97.56,98.1,97.46,97.98,550194.0,96.3473,96.8806,96.2485,96.762,550194.0
2025-01-22 09:30:00,97.91,98.37,97.46,97.68,438266.0,96.6929,97.1472,96.2485,96.4658,438266.0
2025-01-22 10:00:00,97.7,98.48,97.7,98.11,370548.0,96.4855,97.2558,96.4855,96.8904,370548.0
2025-01-22 10:30:00,98.13,98.49,98.1,98.3,201292.0,96.9102,97.2657,96.8806,97.0781,201292.0
2025-01-22 11:00:00,98.31,98.54,98.19,98.39,449027.0,97.0879,97.3151,96.9694,97.1669,449027.0
2025-01-22 11:30:00,98.41,98.46,97.72,98.09,185626.0,97.1867,97.2361,96.5053,96.8707,185626.0
2025-01-22 12:00:00,98.07,98.27,98.01,98.03,136871.0,96.8509,97.0484,96.7917,96.8114,136871.0
2025-01-22 12:30:00,98.03,98.09,97.91,97.92,194593.0,96.8114,96.8707,96.6929,96.7028,194593.0
2025-01-22 13:00:00,97.91,98.14,97.85,97.98,144671.0,96.6929,96.9201,96.6337,96.762,144671.0
2025-01-22 13:30:00,97.98,98.11,97.91,98.01,303799.0,96.762,96.8904,96.6929,96.7917,303799.0
2025-01-22 14:00:00,98.02,98.07,97.79,97.85,167811.0,96.8015,96.8509,96.5744,96.6337,167811.0
2025-01-22 14:30:00,97.84,97.9,97.75,97.84,155745.0,96.6238,96.683,96.5349,96.6238,155745.0
2025-01-22 15:00:00,97.84,98.0,97.81,97.89,142830.0,96.6238,96.7818,96.5942,96.6732,142830.0
2025-01-22 15:30:00,97.89,98.0,97.62,97.72,644254.0,96.6732,96.7818,96.4065,96.5053,644254.0
2025-01-23 09:30:00,98.0,98.0,97.05,97.61,335406.0,96.7818,96.7818,95.8436,96.3966,335406.0
2025-01-23 10:00:00,97.6,98.03,97.57,97.57,258207.0,96.3868,96.8114,96.3571,96.3571,258207.0
2025-01-23 10:30:00,97.57,97.71,97.31,97.69,225154.0,96.3571,96.4954,96.1004,96.4756,225154.0
2025-01-23 11:00:00,97.71,97.79,97.51,97.58,148687.0,96.4954,96.5744,96.2979,96.367,148687.0
2025-01-23 11:30:00,97.58,97.69,97.46,97.55,154953.0,96.367,96.4756,96.2485,96.3374,154953.0
2025-01-23 12:00:00,97.56,97.58,97.38,97.52,184055.0,96.3473,96.367,96.1695,96.3078,184055.0
2025-01-23 12:30:00,97.52,97.52,97.32,97.45,178392.0,96.3078,96.3078,96.1102,96.2386,178392.0
2025-01-23 13:00:00,97.45,97.47,97.02,97.13,323365.0,96.2386,96.2584,95.814,95.9226,323365.0
2025-01-23 13:30:00,97.12,97.35,97.06,97.23,127856.0,95.9127,96.1399,95.8535,96.0214,127856.0
2025-01-23 14:00:00,97.22,97.28,97.14,97.16,437013.0,96.0115,96.0707,95.9325,95.9522,437013.0
2025-01-23 14:30:00,97.17,97.43,97.09,97.39,378713.0,95.9621,96.2189,95.8831,96.1794,378713.0
2025-01-23 15:00:00,97.39,97.4,97.23,97.28,259160.0,96.1794,96.1893,96.0214,96.0707,259160.0
2025-01-23 15:30:00,97.29,98.0,97.27,98.0,778287.0,96.0806,96.7818,96.0609,96.7818,778287.0
2025-01-24 09:30:00,97.71,98.16,97.62,97.97,299203.0,96.4954,96.9398,96.4065,96.7522,299203.0
2025-01-24 10:00:00,97.96,98.27,97.82,98.25,159454.0,96.7423,97.0484,96.604,97.0287,159454.0
2025-01-24 10:30:00,98.26,98.63,98.24,98.38,224345.0,97.0386,97.404,97.0188,97.1571,224345.0
2025-01-24 11:00:00,98.37,98.59,98.36,98.45,219942.0,97.1472,97.3645,97.1373,97.2262,219942.0
2025-01-24 11:30:00,98.45,98.53,98.25,98.37,232159.0,97.2262,97.3052,97.0287,97.1472,232159.0
2025-01-24 12:00:00,98.36,98.59,98.27,98.41,149971.0,97.1373,97.3645,97.0484,97.1867,149971.0
2025-01-24 12:30:00,98.43,98.65,98.39,98.57,189335.0,97.2065,97.4237,97.1669,97.3447,189335.0
2025-01-24 13:00:00,98.56,98.67,98.35,98.63,210684.0,97.3348,97.4435,97.1274,97.404,210684.0
2025-01-24 13:30:00,98.62,98.96,98.58,98.84,187309.0,97.3941,97.7299,97.3546,97.6114,187309.0
2025-01-24 14:00:00,98.85,98.94,98.75,98.77,190032.0,97.6212,97.7101,97.5225,97.5422,190032.0
2025-01-24 14:30:00,98.77,99.01,98.76,98.96,227619.0,97.5422,97.7792,97.5323,97.7299,227619.0
2025-01-24 15:00:00,98.97,99.0,98.58,98.67,441282.0,97.7397,97.7694,97.3546,97.4435,441282.0
2025-01-24 15:30:00,98.67,98.9,98.28,98.82,1123244.0,97.4435,97.6706,97.0583,97.5916,1123244.0
2025-01-27 09:30:00,98.44,99.44,98.1,98.86,627518.0,97.2163,98.2039,96.8806,97.6311,627518.0
2025-01-27 10:00:00,98.88,99.41,98.67,99.21,318762.0,97.6509,98.1743,97.4435,97.9768,318762.0
2025-01-27 10:30:00,99.2,99.36,98.99,99.23,332159.0,97.9669,98.1249,97.7595,97.9965,332159.0
2025-01-27 11:00:00,99.26,99.69,99.2,99.69,236135.0,98.0261,98.4508,97.9669,98.4508,236135.0
2025-01-27 11:30:00,99.68,100.13,99.44,99.51,415510.0,98.4409,98.8853,98.2039,98.273,415510.0
2025-01-27 12:00:00,99.49,99.79,99.38,99.77,215840.0,98.2533,98.5495,98.1446,98.5298,215840.0
2025-01-27 12:30:00,99.78,100.33,99.59,99.72,539596.0,98.5397,99.0828,98.352,98.4804,539596.0
2025-01-27 13:00:00,99.7,100.05,99.66,99.91,375125.0,98.4607,98.8063,98.4212,98.6681,375125.0
2025-01-27 13:30:00,99.92,100.0,99.35,99.5,277143.0,98.6779,98.7569,98.115,98.2632,277143.0
2025-01-27 14:00:00,99.51,99.6,99.25,99.34,358133.0,98.273,98.3619,98.0163,98.1051,358133.0
2025-01-27 14:30:00,99.34,99.73,99.31,99.48,239570.0,98.1051,98.4903,98.0755,98.2434,239570.0
2025-01-27 15:00:00,99.5,99.78,99.38,99.69,275244.0,98.2632,98.5397,98.1446,98.4508,275244.0
2025-01-27 15:30:00,99.7,100.2,99.64,100.03,964152.0,98.4607,98.9544,98.4014,98.7866,964152.0
2025-01-28 09:30:00,98.94,100.67,98.59,99.7,654496.0,97.7101,99.4186,97.3645,98.4607,654496.0
2025-01-28 10:00:00,99.7,100.02,99.43,99.47,325702.0,98.4607,98.7767,98.194,98.2335,325702.0
2025-01-28 10:30:00,99.44,100.12,99.3,100.11,319398.0,98.2039,98.8754,98.0656,98.8656,319398.0
2025-01-28 11:00:00,100.11,100.25,99.14,99.23,269296.0,98.8656,99.0038,97.9076,97.9965,269296.0
2025-01-28 11:30:00,99.24,99.51,99.23,99.45,274996.0,98.0064,98.273,97.9965,98.2138,274996.0
2025-01-28 12:00:00,99.45,99.54,99.27,99.51,176489.0,98.2138,98.3027,98.036,98.273,176489.0
2025-01-28 12:30:00,99.53,100.04,99.42,99.9,378003.0,98.2928,98.7964,98.1841,98.6582,378003.0
2025-01-28 13:00:00,99.9,100.09,99.82,100.03,271110.0,98.6582,98.8458,98.5792,98.7866,271110.0
2025-01-28 13:30:00,100.05,100.17,99.83,99.88,190555.0,98.8063,98.9248,98.589,98.6384,190555.0
2025-01-28 14:00:00,99.88,99.94,99.59,99.64,349780.0,98.6384,98.6977,98.352,98.4014,349780.0
2025-01-28 14:30:00,99.64,99.8,99.54,99.7,509168.0,98.4014,98.5594,98.3027,98.4607,509168.0
2025-01-28 15:00:00,99.71,100.16,99.71,100.04,523131.0,98.4705,98.9149,98.4705,98.7964,523131.0
2025-01-28 15:30:00,100.03,100.68,100.01,100.32,1475756.0,98.7866,99.4285,98.7668,99.073,1475756.0
2025-01-29 09:30:00,102.7,107.23,102.68,105.62,5513419.0,101.4234,105.8971,101.4036,104.3071,5513419.0
2025-01-29 10:00:00,105.63,106.43,104.95,105.98,2160417.0,104.317,105.107,103.6454,104.6626,2160417.0
2025-01-29 10:30:00,105.96,106.23,104.98,105.93,1819133.0,104.6428,104.9095,103.675,104.6132,1819133.0
2025-01-29 11:00:00,105.94,107.47,105.68,106.68,2010052.0,104.6231,106.1341,104.3663,105.3539,2010052.0
2025-01-29 11:30:00,106.68,107.26,106.34,107.12,1696900.0,105.3539,105.9267,105.0181,105.7884,1696900.0
2025-01-29 12:00:00,107.12,107.58,106.66,107.1,1916299.0,105.7884,106.2427,105.3341,105.7687,1916299.0
2025-01-29 12:30:00,107.09,108.17,106.92,108.09,1520358.0,105.7588,106.8254,105.5909,106.7464,1520358.0
2025-01-29 13:00:00,108.06,108.75,107.94,108.67,2835726.0,106.7167,107.3982,106.5982,107.3192,2835726.0
2025-01-29 13:30:00,108.69,109.17,108.35,108.99,2007585.0,107.3389,107.8129,107.0031,107.6352,2007585.0
2025-01-29 14:00:00,108.95,109.45,108.67,109.14,1748946.0,107.5957,108.0895,107.3192,107.7833,1748946.0
2025-01-29 14:30:00,109.14,109.93,108.82,109.93,1627822.0,107.7833,108.5635,107.4673,108.5635,1627822.0
2025-01-29 15:00:00,109.92,110.08,108.71,108.8,2405127.0,108.5536,108.7116,107.3587,107.4475,2405127.0
2025-01-29 15:30:00,108.79,109.41,108.13,108.59,2701757.0,107.4377,108.05,106.7859,107.2402,2701757.0
2025-01-30 09:30:00,108.99,109.88,108.03,109.34,1947833.0,107.6352,108.5141,106.6871,107.9808,1947833.0
2025-01-30 10:00:00,109.41,110.34,108.95,109.7,1278080.0,108.05,108.9684,107.5957,108.3364,1278080.0
2025-01-30 10:30:00,109.68,109.91,109.0,109.88,1144114.0,108.3166,108.5437,107.6451,108.5141,1144114.0
2025-01-30 11:00:00,109.87,110.0,109.4,109.71,817718.0,108.5042,108.6326,108.0401,108.3462,817718.0
2025-01-30 11:30:00,109.7,109.73,109.34,109.6,495342.0,108.3364,108.366,107.9808,108.2376,495342.0
2025-01-30 12:00:00,109.59,109.62,109.05,109.47,512943.0,108.2277,108.2574,107.6944,108.1092,512943.0
2025-01-30 12:30:00,109.46,109.67,108.63,108.68,764208.0,108.0993,108.3067,107.2797,107.329,764208.0
2025-01-30 13:00:00,108.67,109.27,108.66,109.23,315744.0,107.3192,107.9117,107.3093,107.8722,315744.0
2025-01-30 13:30:00,109.24,109.55,109.17,109.29,226592.0,107.8821,108.1882,107.8129,107.9315,226592.0
2025-01-30 14:00:00,109.29,109.3,108.43,108.6,559297.0,107.9315,107.9413,107.0821,107.25,559297.0
2025-01-30 14:30:00,108.62,108.8,108.33,108.52,447278.0,107.2698,107.4475,106.9834,107.171,447278.0
2025-01-30 15:00:00,108.52,109.08,108.5,108.86,460424.0,107.171,107.7241,107.1513,107.5068,460424.0
2025-01-30 15:30:00,108.86,109.31,108.36,109.01,1270149.0,107.5068,107.9512,107.013,107.6549,1270149.0
2025-01-31 09:30:00,108.95,109.36,108.15,108.7,1019600.0,107.5957,108.0006,106.8056,107.3488,1019600.0
2025-01-31 10:00:00,108.65,108.94,108.27,108.75,601879.0,107.2994,107.5858,106.9241,107.3982,601879.0
2025-01-31 10:30:00,108.74,109.05,108.4,108.53,373631.0,107.3883,107.6944,107.0525,107.1809,373631.0
2025-01-31 11:00:00,108.52,108.93,108.45,108.82,694951.0,107.171,107.5759,107.1019,107.4673,694951.0
2025-01-31 11:30:00,108.81,109.2,108.7,109.06,381639.0,107.4574,107.8426,107.3488,107.7043,381639.0
2025-01-31 12:00:00,109.03,109.14,108.83,108.89,278563.0,107.6747,107.7833,107.4772,107.5364,278563.0
2025-01-31 12:30:00,108.89,109.2,108.78,108.97,483662.0,107.5364,107.8426,107.4278,107.6154,483662.0
2025-01-31 13:00:00,108.96,109.13,108.72,108.78,527095.0,107.6056,107.7734,107.3685,107.4278,527095.0
2025-01-31 13:30:00,108.78,108.81,108.28,108.57,481612.0,107.4278,107.4574,106.934,107.2204,481612.0
2025-01-31 14:00:00,108.57,108.57,108.01,108.15,292888.0,107.2204,107.2204,106.6674,106.8056,292888.0
2025-01-31 14:30:00,108.17,108.25,107.69,107.83,431341.0,106.8254,106.9044,106.3513,106.4896,431341.0
2025-01-31 15:00:00,107.83,108.02,107.56,107.81,691811.0,106.4896,106.6772,106.223,106.4699,691811.0
2025-01-31 15:30:00,107.81,107.91,107.49,107.68,2034404.0,106.4699,106.5686,106.1538,106.3415,2034404.0
2025-02-03 09:30:00,105.72,107.07,105.52,105.9,1505781.0,104.4058,105.7391,104.2083,104.5836,1505781.0
2025-02-03 10:00:00,105.86,106.95,105.69,106.88,511363.0,104.5441,105.6205,104.3762,105.5514,511363.0
2025-02-03 10:30:00,106.88,107.55,106.66,107.32,418043.0,105.5514,106.2131,105.3341,105.9859,418043.0
2025-02-03 11:00:00,107.29,107.75,106.9,107.65,284704.0,105.9563,106.4106,105.5712,106.3118,284704.0
2025-02-03 11:30:00,107.64,107.93,107.46,107.61,205298.0,106.302,106.5884,106.1242,106.2723,205298.0
2025-02-03 12:00:00,107.61,107.81,107.34,107.62,130720.0,106.2723,106.4699,106.0057,106.2822,130720.0
2025-02-03 12:30:00,107.58,107.82,107.5,107.63,138585.0,106.2427,106.4797,106.1637,106.2921,138585.0
2025-02-03 13:00:00,107.66,107.75,107.47,107.63,70230.0,106.3217,106.4106,106.1341,106.2921,70230.0
2025-02-03 13:30:00,107.64,107.94,107.59,107.84,203065.0,106.302,106.5982,106.2526,106.4995,203065.0
2025-02-03 14:00:00,107.84,108.13,107.71,108.03,189721.0,106.4995,106.7859,106.3711,106.6871,189721.0
2025-02-03 14:30:00,108.04,108.24,108.0,108.18,127657.0,106.697,106.8945,106.6575,106.8353,127657.0
2025-02-03 15:00:00,108.18,108.26,107.94,107.96,291926.0,106.8353,106.9143,106.5982,106.618,291926.0
2025-02-03 15:30:00,107.97,108.44,107.92,108.17,858438.0,106.6279,107.092,106.5785,106.8254,858438.0
2025-02-04 09:30:00,108.67,109.05,108.13,108.68,641875.0,107.3192,107.6944,106.7859,107.329,641875.0
2025-02-04 10:00:00,108.7,109.12,108.57,108.79,780070.0,107.3488,107.7636,107.2204,107.4377,780070.0
2025-02-04 10:30:00,108.8,109.42,108.77,109.2,269357.0,107.4475,108.0598,107.4179,107.8426,269357.0
2025-02-04 11:00:00,109.2,109.47,109.0,109.35,255458.0,107.8426,108.1092,107.6451,107.9907,255458.0
2025-02-04 11:30:00,109.33,109.77,109.3,109.77,258050.0,107.971,108.4055,107.9413,108.4055,258050.0
2025-02-04 12:00:00,109.79,109.97,109.41,109.51,380057.0,108.4252,108.603,108.05,108.1487,380057.0
2025-02-04 12:30:00,109.52,109.91,109.34,109.87,201286.0,108.1586,108.5437,107.9808,108.5042,201286.0
2025-02-04 13:00:00,109.84,110.12,109.84,110.02,477283.0,108.4746,108.7511,108.4746,108.6524,477283.0
2025-02-04 13:30:00,110.01,110.62,110.01,110.48,432208.0,108.6425,109.2449,108.6425,109.1067,432208.0
2025-02-04 14:00:00,110.48,110.54,110.1,110.53,420674.0,109.1067,109.1659,108.7314,109.156,420674.0
2025-02-04 14:30:00,110.54,110.75,110.41,110.57,397750.0,109.1659,109.3733,109.0375,109.1955,397750.0
2025-02-04 15:00:00,110.54,110.78,110.47,110.68,324403.0,109.1659,109.4029,109.0968,109.3042,324403.0
2025-02-04 15:30:00,110.66,111.07,110.53,110.59,1283699.0,109.2844,109.6893,109.156,109.2153,1283699.0
2025-02-05 09:30:00,110.18,111.01,109.86,110.55,594345.0,108.8104,109.6301,108.4944,109.1758,594345.0
2025-02-05 10:00:00,110.53,110.99,110.29,110.79,665514.0,109.156,109.6103,108.919,109.4128,665514.0
2025-02-05 10:30:00,110.77,111.39,110.53,111.31,568016.0,109.3931,110.0053,109.156,109.9263,568016.0
2025-02-05 11:00:00,111.32,111.53,111.0,111.5,371040.0,109.9362,110.1436,109.6202,110.114,371040.0
2025-02-05 11:30:00,111.52,112.02,111.49,111.98,454517.0,110.1337,110.6275,110.1041,110.588,454517.0
2025-02-05 12:00:00,111.98,112.03,111.7,111.85,279779.0,110.588,110.6374,110.3115,110.4596,279779.0
2025-02-05 12:30:00,111.87,112.11,111.7,112.04,710253.0,110.4794,110.7164,110.3115,110.6473,710253.0
2025-02-05 13:00:00,112.03,112.15,111.74,112.09,311456.0,110.6374,110.7559,110.351,110.6966,311456.0
2025-02-05 13:30:00,112.09,112.33,111.91,112.01,443677.0,110.6966,110.9337,110.5189,110.6176,443677.0
2025-02-05 14:00:00,112.01,112.11,111.73,111.84,689981.0,110.6176,110.7164,110.3411,110.4498,689981.0
2025-02-05 14:30:00,111.83,111.94,111.68,111.9,367905.0,110.4399,110.5485,110.2917,110.509,367905.0
2025-02-05 15:00:00,111.9,112.0,111.39,111.66,988373.0,110.509,110.6078,110.0053,110.272,988373.0
2025-02-05 15:30:00,111.66,112.42,111.65,112.27,1228996.0,110.272,111.0225,110.2621,110.8744,1228996.0
2025-02-06 09:30:00,112.05,112.31,111.05,112.01,1507132.0,110.6571,110.9139,109.6696,110.6176,1507132.0
2025-02-06 10:00:00,112.01,112.18,111.69,111.71,375021.0,110.6176,110.7855,110.3016,110.3214,375021.0
2025-02-06 10:30:00,111.68,112.04,111.65,111.88,281156.0,110.2917,110.6473,110.2621,110.4893,281156.0
2025-02-06 11:00:00,111.86,112.29,111.83,112.2,268500.0,110.4695,110.8942,110.4399,110.8053,268500.0
2025-02-06 11:30:00,112.2,112.22,111.76,111.89,269757.0,110.8053,110.825,110.3708,110.4991,269757.0
2025-02-06 12:00:00,111.89,112.13,111.84,112.11,291686.0,110.4991,110.7362,110.4498,110.7164,291686.0
2025-02-06 12:30:00,112.12,112.31,111.9,112.25,293588.0,110.7263,110.9139,110.509,110.8547,293588.0
2025-02-06 13:00:00,112.26,112.31,111.9,111.98,280793.0,110.8645,110.9139,110.509,110.588,280793.0
2025-02-06 13:30:00,111.99,112.06,111.9,111.95,246590.0,110.5979,110.667,110.509,110.5584,246590.0
2025-02-06 14:00:00,111.94,112.0,111.33,111.5,1235939.0,110.5485,110.6078,109.9461,110.114,1235939.0
2025-02-06 14:30:00,111.5,111.53,111.05,111.52,2082557.0,110.114,110.1436,109.6696,110.1337,2082557.0
2025-02-06 15:00:00,111.52,111.66,111.46,111.61,639978.0,110.1337,110.272,110.0745,110.2226,639978.0
2025-02-06 15:30:00,111.62,111.81,111.52,111.7,1013936.0,110.2325,110.4201,110.1337,110.3115,1013936.0
2025-02-07 09:30:00,111.43,111.84,110.57,111.05,780385.0,110.0449,110.4498,109.1955,109.6696,780385.0
2025-02-07 10:00:00,111.03,111.03,110.06,110.54,830620.0,109.6498,109.6498,108.6919,109.1659,830620.0
2025-02-07 10:30:00,110.52,110.82,110.12,110.57,530708.0,109.1462,109.4424,108.7511,109.1955,530708.0
2025-02-07 11:00:00,110.58,110.91,110.18,110.52,944017.0,109.2054,109.5313,108.8104,109.1462,944017.0
2025-02-07 11:30:00,110.53,110.86,110.48,110.75,369162.0,109.156,109.4819,109.1067,109.3733,369162.0
2025-02-07 12:00:00,110.72,111.65,110.72,111.6,398607.0,109.3437,110.2621,109.3437,110.2127,398607.0
2025-02-07 12:30:00,111.61,111.75,111.44,111.6,371761.0,110.2226,110.3609,110.0547,110.2127,371761.0
2025-02-07 13:00:00,111.61,112.2,111.6,112.1,333135.0,110.2226,110.8053,110.2127,110.7065,333135.0
2025-02-07 13:30:00,112.11,112.2,111.76,111.89,322652.0,110.7164,110.8053,110.3708,110.4991,322652.0
2025-02-07 14:00:00,111.9,112.41,111.9,112.37,473427.0,110.509,111.0127,110.509,110.9732,473427.0
2025-02-07 14:30:00,112.36,112.62,112.32,112.43,512693.0,110.9633,111.2201,110.9238,111.0324,512693.0
2025-02-07 15:00:00,112.41,112.55,111.94,112.11,590423.0,111.0127,111.1509,110.5485,110.7164,590423.0
2025-02-07 15:30:00,112.12,112.28,111.8,112.2,1293584.0,110.7263,110.8843,110.4103,110.8053,1293584.0
2025-02-10 09:30:00,112.58,112.58,111.07,111.59,996868.0,111.1806,111.1806,109.6893,110.2029,996868.0
2025-02-10 10:00:00,111.61,111.68,111.34,111.5,461092.0,110.2226,110.2917,109.956,110.114,461092.0
2025-02-10 10:30:00,111.49,111.96,111.34,111.46,374937.0,110.1041,110.5683,109.956,110.0745,374937.0
2025-02-10 11:00:00,111.48,111.64,111.34,111.39,276550.0,110.0942,110.2522,109.956,110.0053,276550.0
2025-02-10 11:30:00,111.39,111.61,111.0,111.52,599737.0,110.0053,110.2226,109.6202,110.1337,599737.0
2025-02-10 12:00:00,111.52,111.6,111.29,111.34,246567.0,110.1337,110.2127,109.9066,109.956,246567.0
2025-02-10 12:30:00,111.34,111.43,111.08,111.16,273771.0,109.956,110.0449,109.6992,109.7782,273771.0
2025-02-10 13:00:00,111.16,111.23,111.06,111.14,156129.0,109.7782,109.8473,109.6795,109.7585,156129.0
2025-02-10 13:30:00,111.14,111.38,111.11,111.35,231801.0,109.7585,109.9955,109.7288,109.9658,231801.0
2025-02-10 14:00:00,111.35,111.35,111.21,111.26,162636.0,109.9658,109.9658,109.8276,109.877,162636.0
2025-02-10 14:30:00,111.27,111.34,111.11,111.12,258840.0,109.8868,109.956,109.7288,109.7387,258840.0
2025-02-10 15:00:00,111.13,111.39,111.12,111.25,317135.0,109.7486,110.0053,109.7387,109.8671,317135.0
2025-02-10 15:30:00,111.25,111.53,111.21,111.47,1146450.0,109.8671,110.1436,109.8276,110.0844,1146450.0
2025-02-11 09:30:00,110.88,111.25,110.61,111.19,362486.0,109.5017,109.8671,109.235,109.8078,362486.0
2025-02-11 10:00:00,111.17,111.85,111.0,111.84,311802.0,109.7881,110.4596,109.6202,110.4498,311802.0
2025-02-11 10:30:00,111.84,112.02,111.43,111.98,264529.0,110.4498,110.6275,110.0449,110.588,264529.0
2025-02-11 11:00:00,111.98,112.08,111.77,111.8,221460.0,110.588,110.6868,110.3806,110.4103,221460.0
2025-02-11 11:30:00,111.81,111.99,111.73,111.97,178467.0,110.4201,110.5979,110.3411,110.5781,178467.0
2025-02-11 12:00:00,111.97,112.0,111.78,111.86,139885.0,110.5781,110.6078,110.3905,110.4695,139885.0
2025-02-11 12:30:00,111.87,111.93,111.63,111.85,153304.0,110.4794,110.5386,110.2424,110.4596,153304.0
2025-02-11 13:00:00,111.87,111.92,111.79,111.86,98029.0,110.4794,110.5288,110.4004,110.4695,98029.0
2025-02-11 13:30:00,111.86,112.04,111.82,111.82,142740.0,110.4695,110.6473,110.43,110.43,142740.0
2025-02-11 14:00:00,111.81,111.87,111.47,111.51,189247.0,110.4201,110.4794,110.0844,110.1239,189247.0
2025-02-11 14:30:00,111.54,111.58,111.24,111.25,151123.0,110.1535,110.193,109.8572,109.8671,151123.0
2025-02-11 15:00:00,111.23,111.3,110.85,110.98,279655.0,109.8473,109.9165,109.4721,109.6004,279655.0
2025-02-11 15:30:00,110.99,111.13,110.73,111.04,501943.0,109.6103,109.7486,109.3536,109.6597,501943.0
2025-02-12 09:30:00,110.56,111.29,110.4,111.18,359146.0,109.1857,109.9066,109.0277,109.798,359146.0
2025-02-12 10:00:00,111.18,111.44,111.0,111.42,425528.0,109.798,110.0547,109.6202,110.035,425528.0
2025-02-12 10:30:00,111.42,111.54,111.17,111.5,201495.0,110.035,110.1535,109.7881,110.114,201495.0
2025-02-12 11:00:00,111.5,111.52,111.15,111.17,160890.0,110.114,110.1337,109.7683,109.7881,160890.0
2025-02-12 11:30:00,111.15,111.85,111.08,111.81,140401.0,109.7683,110.4596,109.6992,110.4201,140401.0
2025-02-12 12:00:00,111.78,111.98,111.73,111.89,149857.0,110.3905,110.588,110.3411,110.4991,149857.0
2025-02-12 12:30:00,111.89,112.07,111.76,111.97,176305.0,110.4991,110.6769,110.3708,110.5781,176305.0
2025-02-12 13:00:00,111.95,112.06,111.69,111.73,131954.0,110.5584,110.667,110.3016,110.3411,131954.0
2025-02-12 13:30:00,111.73,112.03,111.65,111.86,281212.0,110.3411,110.6374,110.2621,110.4695,281212.0
2025-02-12 14:00:00,111.84,112.22,111.84,112.14,235722.0,110.4498,110.825,110.4498,110.746,235722.0
2025-02-12 14:30:00,112.14,112.56,112.13,112.52,232743.0,110.746,111.1608,110.7362,111.1213,232743.0
2025-02-12 15:00:00,112.52,112.66,112.36,112.63,261803.0,111.1213,111.2596,110.9633,111.2299,261803.0
2025-02-12 15:30:00,112.63,113.19,112.54,113.06,932903.0,111.2299,111.783,111.1411,111.6546,932903.0
2025-02-13 09:30:00,113.12,113.4,112.1,112.1,583987.0,111.7138,111.9904,110.7065,110.7065,583987.0
2025-02-13 10:00:00,112.11,112.65,111.52,112.12,1322471.0,110.7164,111.2497,110.1337,110.7263,1322471.0
2025-02-13 10:30:00,112.14,112.14,111.6,111.99,507278.0,110.746,110.746,110.2127,110.5979,507278.0
2025-02-13 11:00:00,112.0,112.13,111.73,112.0,310713.0,110.6078,110.7362,110.3411,110.6078,310713.0
2025-02-13 11:30:00,112.0,112.14,111.95,112.08,248210.0,110.6078,110.746,110.5584,110.6868,248210.0
2025-02-13 12:00:00,112.07,112.22,112.01,112.22,140763.0,110.6769,110.825,110.6176,110.825,140763.0
2025-02-13 12:30:00,112.22,112.54,111.96,112.51,239998.0,110.825,111.1411,110.5683,111.1114,239998.0
2025-02-13 13:00:00,112.53,112.54,112.18,112.32,177200.0,111.1312,111.1411,110.7855,110.9238,177200.0
2025-02-13 13:30:00,112.31,112.76,112.29,112.72,159249.0,110.9139,111.3583,110.8942,111.3188,159249.0
2025-02-13 14:00:00,112.72,112.8,112.62,112.67,160505.0,111.3188,111.3978,111.2201,111.2694,160505.0
2025-02-13 14:30:00,112.68,112.78,112.58,112.68,320635.0,111.2793,111.3781,111.1806,111.2793,320635.0
2025-02-13 15:00:00,112.67,112.79,112.58,112.7,495731.0,111.2694,111.3879,111.1806,111.2991,495731.0
2025-02-13 15:30:00,112.7,113.1,112.57,113.03,890100.0,111.2991,111.6941,111.1707,111.625,890100.0
2025-02-14 09:30:00,112.82,113.18,112.39,112.52,839258.0,112.0214,112.3789,111.5945,111.7236,839258.0
2025-02-14 10:00:00,112.52,113.4,112.39,113.04,857442.0,111.7236,112.5973,111.5945,112.2399,857442.0
2025-02-14 10:30:00,113.05,113.47,113.02,113.26,379640.0,112.2498,112.6668,112.22,112.4583,379640.0
2025-02-14 11:00:00,113.28,113.29,112.82,113.05,333724.0,112.4782,112.4881,112.0214,112.2498,333724.0
2025-02-14 11:30:00,113.05,113.42,112.99,113.04,275723.0,112.2498,112.6172,112.1902,112.2399,275723.0
2025-02-14 12:00:00,113.04,113.09,112.84,112.95,324145.0,112.2399,112.2895,112.0413,112.1505,324145.0
2025-02-14 12:30:00,112.96,113.14,112.84,113.1,210902.0,112.1604,112.3392,112.0413,112.2995,210902.0
2025-02-14 13:00:00,113.09,113.11,112.99,113.04,313349.0,112.2895,112.3094,112.1902,112.2399,313349.0
2025-02-14 13:30:00,113.04,113.16,112.84,112.84,173731.0,112.2399,112.359,112.0413,112.0413,173731.0
2025-02-14 14:00:00,112.82,112.99,112.07,112.13,236911.0,112.0214,112.1902,111.2767,111.3363,236911.0
2025-02-14 14:30:00,112.13,112.47,112.03,112.4,216872.0,111.3363,111.6739,111.237,111.6044,216872.0
2025-02-14 15:00:00,112.39,112.41,112.21,112.38,318741.0,111.5945,111.6143,111.4158,111.5846,318741.0
2025-02-14 15:30:00,112.39,112.69,112.27,112.55,1085042.0,111.5945,111.8924,111.4753,111.7533,1085042.0
2025-02-18 09:30:00,111.8,112.54,111.76,111.85,630347.0,111.0087,111.7434,110.9689,111.0583,630347.0
2025-02-18 10:00:00,111.85,112.47,111.62,112.47,316283.0,111.0583,111.6739,110.8299,111.6739,316283.0
2025-02-18 10:30:00,112.47,112.99,112.43,112.8,299180.0,111.6739,112.1902,111.6342,112.0016,299180.0
2025-02-18 11:00:00,112.79,113.08,112.55,112.84,309412.0,111.9916,112.2796,111.7533,112.0413,309412.0
2025-02-18 11:30:00,112.85,113.27,112.84,113.12,267618.0,112.0512,112.4683,112.0413,112.3193,267618.0
2025-02-18 12:00:00,113.12,113.36,113.05,113.13,179429.0,112.3193,112.5576,112.2498,112.3292,179429.0
2025-02-18 12:30:00,113.13,113.16,112.99,113.08,163951.0,112.3292,112.359,112.1902,112.2796,163951.0
2025-02-18 13:00:00,113.08,113.18,112.79,112.85,273537.0,112.2796,112.3789,111.9916,112.0512,273537.0
2025-02-18 13:30:00,112.85,113.02,112.78,112.9,218829.0,112.0512,112.22,111.9817,112.1009,218829.0
2025-02-18 14:00:00,112.89,113.09,112.72,113.08,334315.0,112.0909,112.2895,111.9221,112.2796,334315.0
2025-02-18 14:30:00,113.08,113.12,112.99,113.04,141945.0,112.2796,112.3193,112.1902,112.2399,141945.0
2025-02-18 15:00:00,113.03,113.07,112.83,113.01,293323.0,112.23,112.2697,112.0314,112.2101,293323.0
2025-02-18 15:30:00,113.01,113.06,112.91,113.03,869118.0,112.2101,112.2597,112.1108,112.23,869118.0
2025-02-19 09:30:00,112.44,112.94,112.34,112.86,322320.0,111.6441,112.1406,111.5448,112.0612,322320.0
2025-02-19 10:00:00,112.88,113.08,112.74,113.0,443250.0,112.081,112.2796,111.942,112.2002,443250.0
2025-02-19 10:30:00,112.98,113.13,112.56,112.59,575632.0,112.1803,112.3292,111.7633,111.7931,575632.0
2025-02-19 11:00:00,112.58,112.91,112.54,112.72,154315.0,111.7831,112.1108,111.7434,111.9221,154315.0
2025-02-19 11:30:00,112.72,113.07,112.72,112.99,299661.0,111.9221,112.2697,111.9221,112.1902,299661.0
2025-02-19 12:00:00,112.99,113.15,112.96,113.02,146458.0,112.1902,112.3491,112.1604,112.22,146458.0
2025-02-19 12:30:00,113.02,113.29,113.0,113.22,233062.0,112.22,112.4881,112.2002,112.4186,233062.0
2025-02-19 13:00:00,113.22,113.34,112.91,113.03,202747.0,112.4186,112.5378,112.1108,112.23,202747.0
2025-02-19 13:30:00,113.04,113.04,112.78,112.81,216577.0,112.2399,112.2399,111.9817,112.0115,216577.0
2025-02-19 14:00:00,112.82,112.91,112.72,112.83,151818.0,112.0214,112.1108,111.9221,112.0314,151818.0
2025-02-19 14:30:00,112.83,112.87,112.68,112.73,142968.0,112.0314,112.0711,111.8824,111.9321,142968.0
2025-02-19 15:00:00,112.72,112.79,112.56,112.73,366182.0,111.9221,111.9916,111.7633,111.9321,366182.0
2025-02-19 15:30:00,112.74,112.75,112.39,112.48,1337416.0,111.942,111.9519,111.5945,111.6838,1337416.0
2025-02-20 09:30:00,112.17,113.08,111.96,112.73,742736.0,111.376,112.2796,111.1675,111.9321,742736.0
2025-02-20 10:00:00,112.74,113.0,112.16,112.41,397867.0,111.942,112.2002,111.3661,111.6143,397867.0
2025-02-20 10:30:00,112.39,113.0,112.38,112.98,330045.0,111.5945,112.2002,111.5846,112.1803,330045.0
2025-02-20 11:00:00,112.99,113.43,112.97,113.27,359547.0,112.1902,112.6271,112.1704,112.4683,359547.0
2025-02-20 11:30:00,113.27,113.32,112.79,112.79,358404.0,112.4683,112.5179,111.9916,111.9916,358404.0
2025-02-20 12:00:00,112.79,113.04,112.68,112.83,206379.0,111.9916,112.2399,111.8824,112.0314,206379.0
2025-02-20 12:30:00,112.83,112.97,112.81,112.94,158088.0,112.0314,112.1704,112.0115,112.1406,158088.0
2025-02-20 13:00:00,112.94,113.1,112.92,112.95,124531.0,112.1406,112.2995,112.1207,112.1505,124531.0
2025-02-20 13:30:00,112.95,113.13,112.89,112.94,158297.0,112.1505,112.3292,112.0909,112.1406,158297.0
2025-02-20 14:00:00,112.94,113.14,112.84,113.09,120508.0,112.1406,112.3392,112.0413,112.2895,120508.0
2025-02-20 14:30:00,113.09,113.19,113.0,113.12,133526.0,112.2895,112.3888,112.2002,112.3193,133526.0
2025-02-20 15:00:00,113.13,113.16,113.0,113.03,150104.0,112.3292,112.359,112.2002,112.23,150104.0
2025-02-20 15:30:00,113.02,113.5,113.02,113.38,698751.0,112.22,112.6966,112.22,112.5775,698751.0
2025-02-21 09:30:00,113.35,114.2,113.22,114.17,725568.0,112.5477,113.3917,112.4186,113.3619,725568.0
2025-02-21 10:00:00,114.17,114.44,113.86,114.3,380769.0,113.3619,113.63,113.0541,113.491,380769.0
2025-02-21 10:30:00,114.29,114.36,113.93,114.23,245928.0,113.481,113.5505,113.1236,113.4215,245928.0
2025-02-21 11:00:00,114.25,114.68,114.0,114.34,294955.0,113.4413,113.8683,113.1931,113.5307,294955.0
2025-02-21 11:30:00,114.32,114.61,114.31,114.51,270835.0,113.5108,113.7988,113.5009,113.6995,270835.0
2025-02-21 12:00:00,114.5,114.57,114.31,114.41,238750.0,113.6895,113.759,113.5009,113.6002,238750.0
2025-02-21 12:30:00,114.42,114.42,113.97,113.97,238308.0,113.6101,113.6101,113.1633,113.1633,238308.0
2025-02-21 13:00:00,113.96,113.99,113.38,113.43,478351.0,113.1534,113.1832,112.5775,112.6271,478351.0
2025-02-21 13:30:00,113.43,113.43,112.48,112.91,633865.0,112.6271,112.6271,111.6838,112.1108,633865.0
2025-02-21 14:00:00,112.92,113.16,112.75,112.81,279016.0,112.1207,112.359,111.9519,112.0115,279016.0
2025-02-21 14:30:00,112.8,113.02,112.69,112.9,245644.0,112.0016,112.22,111.8924,112.1009,245644.0
2025-02-21 15:00:00,112.85,112.92,111.88,111.9,914568.0,112.0512,112.1207,111.0881,111.1079,914568.0
2025-02-21 15:30:00,111.9,112.05,111.63,111.75,1608192.0,111.1079,111.2569,110.8399,110.959,1608192.0
2025-02-24 09:30:00,112.34,112.88,111.89,112.37,462650.0,111.5448,112.081,111.098,111.5746,462650.0
2025-02-24 10:00:00,112.41,113.33,112.01,113.2,490457.0,111.6143,112.5278,111.2172,112.3987,490457.0
2025-02-24 10:30:00,113.22,113.48,112.84,113.06,409051.0,112.4186,112.6768,112.0413,112.2597,409051.0
2025-02-24 11:00:00,113.05,113.6,112.97,113.56,304319.0,112.2498,112.7959,112.1704,112.7562,304319.0
2025-02-24 11:30:00,113.57,113.91,113.48,113.61,420506.0,112.7661,113.1037,112.6768,112.8058,420506.0
2025-02-24 12:00:00,113.63,113.86,113.41,113.53,457887.0,112.8257,113.0541,112.6073,112.7264,457887.0
2025-02-24 12:30:00,113.54,113.71,113.28,113.43,293448.0,112.7363,112.9051,112.4782,112.6271,293448.0
2025-02-24 13:00:00,113.43,113.46,112.92,113.02,412028.0,112.6271,112.6569,112.1207,112.22,412028.0
2025-02-24 13:30:00,113.02,113.14,112.96,113.03,209780.0,112.22,112.3392,112.1604,112.23,209780.0
2025-02-24 14:00:00,113.05,113.19,112.91,113.1,370688.0,112.2498,112.3888,112.1108,112.2995,370688.0
2025-02-24 14:30:00,113.09,113.34,112.93,113.33,359141.0,112.2895,112.5378,112.1307,112.5278,359141.0
2025-02-24 15:00:00,113.34,113.59,113.28,113.46,357868.0,112.5378,112.786,112.4782,112.6569,357868.0
2025-02-24 15:30:00,113.47,113.57,113.12,113.21,1131310.0,112.6668,112.7661,112.3193,112.4087,1131310.0
2025-02-25 09:30:00,113.08,113.45,112.67,113.34,593229.0,112.2796,112.647,111.8725,112.5378,593229.0
2025-02-25 10:00:00,113.34,113.43,113.0,113.34,587923.0,112.5378,112.6271,112.2002,112.5378,587923.0
2025-02-25 10:30:00,113.34,113.4,113.01,113.18,268406.0,112.5378,112.5973,112.2101,112.3789,268406.0
2025-02-25 11:00:00,113.18,113.61,112.86,112.87,366983.0,112.3789,112.8058,112.0612,112.0711,366983.0
2025-02-25 11:30:00,112.84,113.28,112.69,113.11,426618.0,112.0413,112.4782,111.8924,112.3094,426618.0
2025-02-25 12:00:00,113.1,113.19,112.79,113.0,267850.0,112.2995,112.3888,111.9916,112.2002,267850.0
2025-02-25 12:30:00,112.97,114.14,112.89,114.05,1226707.0,112.1704,113.3321,112.0909,113.2427,1226707.0
2025-02-25 13:00:00,114.06,114.65,113.9,114.48,645184.0,113.2527,113.8385,113.0938,113.6697,645184.0
2025-02-25 13:30:00,114.47,115.24,114.37,114.78,675312.0,113.6598,114.4243,113.5605,113.9676,675312.0
2025-02-25 14:00:00,114.81,114.98,114.43,114.54,349174.0,113.9974,114.1661,113.62,113.7293,349174.0
2025-02-25 14:30:00,114.53,115.03,114.46,114.76,379930.0,113.7193,114.2158,113.6498,113.9477,379930.0
2025-02-25 15:00:00,114.76,115.18,114.71,115.09,403358.0,113.9477,114.3647,113.8981,114.2754,403358.0
2025-02-25 15:30:00,115.1,115.15,114.56,114.59,1285329.0,114.2853,114.3349,113.7491,113.7789,1285329.0
2025-02-26 09:30:00,114.61,114.79,113.43,113.53,771557.0,113.7988,113.9775,112.6271,112.7264,771557.0
2025-02-26 10:00:00,113.54,114.28,113.52,114.14,410201.0,112.7363,113.4711,112.7165,113.3321,410201.0
2025-02-26 10:30:00,114.17,114.17,113.7,113.99,299962.0,113.3619,113.3619,112.8952,113.1832,299962.0
2025-02-26 11:00:00,114.0,114.35,113.88,114.21,277709.0,113.1931,113.5406,113.0739,113.4016,277709.0
2025-02-26 11:30:00,114.21,114.22,113.66,113.72,168595.0,113.4016,113.4115,112.8555,112.9151,168595.0
2025-02-26 12:00:00,113.73,113.76,113.35,113.54,201199.0,112.925,112.9548,112.5477,112.7363,201199.0
2025-02-26 12:30:00,113.55,113.6,113.0,113.0,264608.0,112.7463,112.7959,112.2002,112.2002,264608.0
2025-02-26 13:00:00,113.0,113.16,112.61,112.66,232634.0,112.2002,112.359,111.8129,111.8626,232634.0
2025-02-26 13:30:00,112.66,112.68,112.26,112.53,304399.0,111.8626,111.8824,111.4654,111.7335,304399.0
2025-02-26 14:00:00,112.53,112.77,112.38,112.77,234099.0,111.7335,111.9718,111.5846,111.9718,234099.0
2025-02-26 14:30:00,112.75,112.96,112.69,112.84,215663.0,111.9519,112.1604,111.8924,112.0413,215663.0
2025-02-26 15:00:00,112.84,113.08,112.74,113.02,241100.0,112.0413,112.2796,111.942,112.22,241100.0
2025-02-26 15:30:00,113.01,113.33,112.9,113.0,936699.0,112.2101,112.5278,112.1009,112.2002,936699.0
2025-02-27 09:30:00,113.0,114.14,112.8,114.07,470070.0,112.2002,113.3321,112.0016,113.2626,470070.0
2025-02-27 10:00:00,114.08,115.03,113.71,114.95,510334.0,113.2725,114.2158,112.9051,114.1364,510334.0
2025-02-27 10:30:00,114.96,115.32,114.8,115.0,505836.0,114.1463,114.5037,113.9874,114.186,505836.0
2025-02-27 11:00:00,115.01,115.3,114.91,115.05,243919.0,114.1959,114.4839,114.0966,114.2357,243919.0
2025-02-27 11:30:00,115.03,115.04,114.62,114.7,149902.0,114.2158,114.2257,113.8087,113.8881,149902.0
2025-02-27 12:00:00,114.69,115.13,114.55,115.1,275256.0,113.8782,114.3151,113.7392,114.2853,275256.0
2025-02-27 12:30:00,115.1,115.24,114.78,115.14,497866.0,114.2853,114.4243,113.9676,114.325,497866.0
2025-02-27 13:00:00,115.15,115.53,115.01,115.53,246055.0,114.3349,114.7123,114.1959,114.7123,246055.0
2025-02-27 13:30:00,115.52,115.7,115.35,115.43,339607.0,114.7023,114.8811,114.5335,114.613,339607.0
2025-02-27 14:00:00,115.43,115.53,115.0,115.02,453547.0,114.613,114.7123,114.186,114.2059,453547.0
2025-02-27 14:30:00,115.03,115.07,114.77,114.95,393213.0,114.2158,114.2555,113.9576,114.1364,393213.0
2025-02-27 15:00:00,114.95,114.95,114.32,114.33,472332.0,114.1364,114.1364,113.5108,113.5207,472332.0
2025-02-27 15:30:00,114.33,114.61,114.16,114.52,1081228.0,113.5207,113.7988,113.352,113.7094,1081228.0
2025-02-28 09:30:00,115.12,115.66,114.48,115.03,947563.0,114.3052,114.8413,113.6697,114.2158,947563.0
2025-02-28 10:00:00,115.05,115.1,114.27,114.78,627839.0,114.2357,114.2853,113.4612,113.9676,627839.0
2025-02-28 10:30:00,114.79,115.12,114.5,115.0,320131.0,113.9775,114.3052,113.6895,114.186,320131.0
2025-02-28 11:00:00,114.97,115.15,114.52,114.56,417716.0,114.1562,114.3349,113.7094,113.7491,417716.0
2025-02-28 11:30:00,114.56,114.79,114.37,114.61,203849.0,113.7491,113.9775,113.5605,113.7988,203849.0
2025-02-28 12:00:00,114.59,114.92,114.47,114.76,236979.0,113.7789,114.1066,113.6598,113.9477,236979.0
2025-02-28 12:30:00,114.76,114.81,114.47,114.64,575063.0,113.9477,113.9974,113.6598,113.8286,575063.0
2025-02-28 13:00:00,114.63,114.77,114.31,114.67,429312.0,113.8186,113.9576,113.5009,113.8583,429312.0
2025-02-28 13:30:00,114.65,114.99,114.55,114.76,273667.0,113.8385,114.1761,113.7392,113.9477,273667.0
2025-02-28 14:00:00,114.75,115.07,114.73,115.04,199185.0,113.9378,114.2555,113.9179,114.2257,199185.0
2025-02-28 14:30:00,115.03,115.21,114.94,115.04,856224.0,114.2158,114.3945,114.1264,114.2257,856224.0
2025-02-28 15:00:00,115.05,115.27,114.92,115.21,956163.0,114.2357,114.4541,114.1066,114.3945,956163.0
2025-02-28 15:30:00,115.21,116.09,115.06,115.81,1051112.0,114.3945,115.2683,114.2456,114.9903,1051112.0
2025-03-03 09:30:00,116.04,117.46,116.04,116.69,625890.0,115.2186,116.6286,115.2186,115.864,625890.0
2025-03-03 10:00:00,116.59,116.71,116.11,116.19,280335.0,115.7648,115.8839,115.2881,115.3676,280335.0
2025-03-03 10:30:00,116.21,116.65,116.03,116.38,257896.0,115.3874,115.8243,115.2087,115.5562,257896.0
2025-03-03 11:00:00,116.38,116.48,115.81,115.82,248486.0,115.5562,115.6555,114.9903,115.0002,248486.0
2025-03-03 11:30:00,115.83,115.92,115.54,115.79,213504.0,115.0101,115.0995,114.7222,114.9704,213504.0
2025-03-03 12:00:00,115.79,116.08,115.71,116.01,141763.0,114.9704,115.2584,114.891,115.1889,141763.0
2025-03-03 12:30:00,116.02,116.18,115.87,115.91,162283.0,115.1988,115.3577,115.0498,115.0896,162283.0
2025-03-03 13:00:00,115.91,115.97,115.57,115.61,208860.0,115.0896,115.1491,114.752,114.7917,208860.0
2025-03-03 13:30:00,115.59,116.0,115.49,115.79,553693.0,114.7718,115.1789,114.6725,114.9704,553693.0
2025-03-03 14:00:00,115.78,115.98,115.66,115.69,209243.0,114.9605,115.1591,114.8413,114.8711,209243.0
2025-03-03 14:30:00,115.71,115.91,114.97,114.98,442738.0,114.891,115.0896,114.1562,114.1661,442738.0
2025-03-03 15:00:00,114.97,114.97,114.2,114.3,450850.0,114.1562,114.1562,113.3917,113.491,450850.0
2025-03-03 15:30:00,114.31,115.73,114.1,115.44,1151299.0,113.5009,114.9108,113.2924,114.6229,1151299.0
2025-03-04 09:30:00,114.99,115.0,113.54,114.58,861935.0,114.1761,114.186,112.7363,113.769,861935.0
2025-03-04 10:00:00,114.54,115.27,114.41,114.94,464172.0,113.7293,114.4541,113.6002,114.1264,464172.0
2025-03-04 10:30:00,114.93,115.04,113.8,113.8,247985.0,114.1165,114.2257,112.9945,112.9945,247985.0
2025-03-04 11:00:00,113.87,113.98,113.25,113.9,527696.0,113.064,113.1732,112.4484,113.0938,527696.0
2025-03-04 11:30:00,113.92,113.99,113.62,113.75,434221.0,113.1137,113.1832,112.8158,112.9449,434221.0
2025-03-04 12:00:00,113.77,114.0,113.1,113.28,489947.0,112.9647,113.1931,112.2995,112.4782,489947.0
2025-03-04 12:30:00,113.28,113.42,113.05,113.16,389311.0,112.4782,112.6172,112.2498,112.359,389311.0
2025-03-04 13:00:00,113.15,113.36,112.92,112.95,554852.0,112.3491,112.5576,112.1207,112.1505,554852.0
2025-03-04 13:30:00,112.97,114.06,112.85,113.84,586661.0,112.1704,113.2527,112.0512,113.0342,586661.0
2025-03-04 14:00:00,113.82,114.1,113.58,113.72,606230.0,113.0144,113.2924,112.7761,112.9151,606230.0
2025-03-04 14:30:00,113.73,114.26,113.57,113.99,487668.0,112.925,113.4512,112.7661,113.1832,487668.0
2025-03-04 15:00:00,114.0,114.05,113.51,113.65,433147.0,113.1931,113.2427,112.7066,112.8456,433147.0
2025-03-04 15:30:00,113.65,113.68,112.0,112.03,1599708.0,112.8456,112.8753,111.2072,111.237,1599708.0
2025-03-05 09:30:00,111.57,112.52,111.28,111.56,569041.0,110.7803,111.7236,110.4923,110.7704,569041.0
2025-03-05 10:00:00,111.63,112.1,110.51,110.58,372700.0,110.8399,111.3065,109.7278,109.7973,372700.0
2025-03-05 10:30:00,110.56,110.92,110.21,110.73,649665.0,109.7774,110.1349,109.4299,109.9462,649665.0
2025-03-05 11:00:00,110.75,110.94,110.41,110.89,474410.0,109.9661,110.1547,109.6285,110.1051,474410.0
2025-03-05 11:30:00,110.89,111.69,110.62,111.57,812700.0,110.1051,110.8994,109.837,110.7803,812700.0
2025-03-05 12:00:00,111.59,111.87,111.52,111.71,371300.0,110.8001,111.0782,110.7306,110.9193,371300.0
2025-03-05 12:30:00,111.73,111.78,111.22,111.77,333245.0,110.9392,110.9888,110.4328,110.9789,333245.0
2025-03-05 13:00:00,111.78,111.81,111.25,111.43,309349.0,110.9888,111.0186,110.4625,110.6413,309349.0
2025-03-05 13:30:00,111.42,111.65,111.27,111.58,280388.0,110.6313,110.8597,110.4824,110.7902,280388.0
2025-03-05 14:00:00,111.57,112.22,111.47,111.87,289053.0,110.7803,111.4257,110.681,111.0782,289053.0
2025-03-05 14:30:00,111.87,112.14,111.82,111.87,293412.0,111.0782,111.3462,111.0285,111.0782,293412.0
2025-03-05 15:00:00,111.87,112.06,111.59,111.87,414525.0,111.0782,111.2668,110.8001,111.0782,414525.0
2025-03-05 15:30:00,111.87,111.97,111.48,111.66,971835.0,111.0782,111.1775,110.6909,110.8696,971835.0
2025-03-06 09:30:00,110.01,110.43,107.25,107.27,1282711.0,109.2313,109.6484,106.4909,106.5107,1282711.0
2025-03-06 10:00:00,107.3,107.93,106.83,107.03,885210.0,106.5405,107.166,106.0738,106.2724,885210.0
2025-03-06 10:30:00,107.04,108.38,106.69,108.29,581720.0,106.2823,107.6129,105.9348,107.5235,581720.0
2025-03-06 11:00:00,108.34,108.38,107.24,107.48,440434.0,107.5731,107.6129,106.4809,106.7192,440434.0
2025-03-06 11:30:00,107.47,107.74,106.89,106.93,405831.0,106.7093,106.9774,106.1334,106.1731,405831.0
2025-03-06 12:00:00,106.94,107.07,106.5,106.69,458427.0,106.1831,106.3121,105.7462,105.9348,458427.0
2025-03-06 12:30:00,106.67,106.83,105.22,106.01,917023.0,105.915,106.0738,104.4752,105.2596,917023.0
2025-03-06 13:00:00,106.0,106.16,105.02,105.11,597140.0,105.2497,105.4086,104.2766,104.366,597140.0
2025-03-06 13:30:00,105.11,105.6,104.94,105.49,563834.0,104.366,104.8525,104.1972,104.7433,563834.0
2025-03-06 14:00:00,105.48,105.78,105.19,105.32,725006.0,104.7334,105.0313,104.4454,104.5745,725006.0
2025-03-06 14:30:00,105.32,106.08,105.11,105.2,760644.0,104.5745,105.3291,104.366,104.4554,760644.0
2025-03-06 15:00:00,105.19,105.96,105.12,105.68,589903.0,104.4454,105.21,104.3759,104.932,589903.0
2025-03-06 15:30:00,105.68,106.36,105.35,105.47,1825933.0,104.932,105.6072,104.6043,104.7235,1825933.0
2025-03-07 09:30:00,104.73,105.04,103.43,104.84,779339.0,103.9887,104.2965,102.6979,104.0979,779339.0
2025-03-07 10:00:00,104.84,105.01,103.98,104.23,460355.0,104.0979,104.2667,103.244,103.4922,460355.0
2025-03-07 10:30:00,104.21,104.35,103.54,104.27,712361.0,103.4724,103.6114,102.8071,103.532,712361.0
2025-03-07 11:00:00,104.25,104.75,103.82,104.01,393090.0,103.5121,104.0086,103.0851,103.2738,393090.0
2025-03-07 11:30:00,104.03,104.22,103.7,104.07,583216.0,103.2937,103.4823,102.966,103.3334,583216.0
2025-03-07 12:00:00,104.07,104.31,103.82,103.94,319063.0,103.3334,103.5717,103.0851,103.2043,319063.0
2025-03-07 12:30:00,103.93,104.56,103.8,104.21,234849.0,103.1944,103.8199,103.0653,103.4724,234849.0
2025-03-07 13:00:00,104.23,105.34,104.18,105.25,414091.0,103.4922,104.5944,103.4426,104.505,414091.0
2025-03-07 13:30:00,105.24,105.97,105.13,105.64,646104.0,104.4951,105.2199,104.3859,104.8923,646104.0
2025-03-07 14:00:00,105.64,106.03,105.51,105.77,484484.0,104.8923,105.2795,104.7632,105.0213,484484.0
2025-03-07 14:30:00,105.77,106.02,105.73,105.91,237943.0,105.0213,105.2696,104.9816,105.1603,237943.0
2025-03-07 15:00:00,105.91,106.6,105.83,106.56,397973.0,105.1603,105.8455,105.0809,105.8057,397973.0
2025-03-07 15:30:00,106.55,106.86,106.14,106.5,1119624.0,105.7958,106.1036,105.3887,105.7462,1119624.0
2025-03-10 09:30:00,105.84,106.0,102.8,103.28,1134086.0,105.0908,105.2497,102.0724,102.549,1134086.0
2025-03-10 10:00:00,103.31,103.51,102.4,103.11,810963.0,102.5788,102.7773,101.6752,102.3802,810963.0
2025-03-10 10:30:00,103.15,103.45,102.58,103.26,509319.0,102.4199,102.7178,101.8539,102.5291,509319.0
2025-03-10 11:00:00,103.26,103.59,102.8,102.94,361334.0,102.5291,102.8568,102.0724,102.2114,361334.0
2025-03-10 11:30:00,102.93,103.05,102.35,102.91,451325.0,102.2014,102.3206,101.6255,102.1816,451325.0
2025-03-10 12:00:00,102.89,103.07,102.31,102.56,380902.0,102.1617,102.3404,101.5858,101.8341,380902.0
2025-03-10 12:30:00,102.57,102.66,101.86,101.93,306375.0,101.844,101.9334,101.139,101.2085,306375.0
2025-03-10 13:00:00,101.9,101.96,101.42,101.63,477558.0,101.1787,101.2383,100.7021,100.9106,477558.0
2025-03-10 13:30:00,101.63,101.64,101.06,101.13,405883.0,100.9106,100.9206,100.3447,100.4142,405883.0
2025-03-10 14:00:00,101.13,101.54,101.09,101.21,495987.0,100.4142,100.8213,100.3745,100.4936,495987.0
2025-03-10 14:30:00,101.22,101.23,100.13,100.17,450527.0,100.5035,100.5135,99.4213,99.461,450527.0
2025-03-10 15:00:00,100.18,100.95,99.8,100.78,728813.0,99.4709,100.2355,99.0936,100.0667,728813.0
2025-03-10 15:30:00,100.79,101.85,100.7,101.13,2354714.0,100.0766,101.1291,99.9872,100.4142,2354714.0
2025-03-11 09:30:00,101.89,103.0,101.16,101.86,860458.0,101.1688,102.2709,100.444,101.139,860458.0
2025-03-11 10:00:00,101.88,102.3,100.9,101.15,520168.0,101.1589,101.5759,100.1858,100.434,520168.0
2025-03-11 10:30:00,101.16,101.3,100.25,100.25,562044.0,100.444,100.583,99.5404,99.5404,562044.0
2025-03-11 11:00:00,100.23,100.63,100.04,100.3,363838.0,99.5206,99.9177,99.3319,99.5901,363838.0
2025-03-11 11:30:00,100.29,100.8,100.21,100.33,233232.0,99.5801,100.0865,99.5007,99.6198,233232.0
2025-03-11 12:00:00,100.33,100.4,99.61,99.65,279572.0,99.6198,99.6893,98.9049,98.9447,279572.0
2025-03-11 12:30:00,99.65,99.82,99.23,99.32,241897.0,98.9447,99.1135,98.5276,98.617,241897.0
2025-03-11 13:00:00,99.33,99.65,99.16,99.17,274569.0,98.6269,98.9447,98.4581,98.4681,274569.0
2025-03-11 13:30:00,99.16,99.29,99.0,99.2,430315.0,98.4581,98.5872,98.2993,98.4978,430315.0
2025-03-11 14:00:00,99.2,100.27,99.19,100.04,436259.0,98.4978,99.5603,98.4879,99.3319,436259.0
2025-03-11 14:30:00,100.05,100.71,99.75,100.62,389878.0,99.3418,99.9972,99.0439,99.9078,389878.0
2025-03-11 15:00:00,100.63,100.81,100.16,100.17,423801.0,99.9177,100.0964,99.451,99.461,423801.0
2025-03-11 15:30:00,100.16,100.31,99.49,99.56,1162746.0,99.451,99.6,98.7858,98.8553,1162746.0
2025-03-12 09:30:00,100.3,100.3,98.97,99.16,501482.0,99.5901,99.5901,98.2695,98.4581,501482.0
2025-03-12 10:00:00,99.17,99.17,98.47,98.86,338741.0,98.4681,98.4681,97.773,98.1602,338741.0
2025-03-12 10:30:00,98.83,98.87,97.62,97.69,316325.0,98.1305,98.1702,96.929,96.9985,316325.0
2025-03-12 11:00:00,97.69,97.71,96.97,97.22,660572.0,96.9985,97.0184,96.2836,96.5319,660572.0
2025-03-12 11:30:00,97.22,97.63,97.11,97.54,321687.0,96.5319,96.939,96.4226,96.8496,321687.0
2025-03-12 12:00:00,97.53,97.9,97.4,97.81,385242.0,96.8397,97.207,96.7106,97.1177,385242.0
2025-03-12 12:30:00,97.83,97.99,97.41,97.5,397097.0,97.1375,97.2964,96.7205,96.8099,397097.0
2025-03-12 13:00:00,97.51,98.22,97.44,98.13,392879.0,96.8198,97.5248,96.7503,97.4354,392879.0
2025-03-12 13:30:00,98.13,98.61,97.85,97.86,256474.0,97.4354,97.912,97.1574,97.1673,256474.0
2025-03-12 14:00:00,97.87,98.39,97.84,98.35,446360.0,97.1773,97.6936,97.1475,97.6539,446360.0
2025-03-12 14:30:00,98.34,98.6,98.2,98.29,286489.0,97.6439,97.9021,97.5049,97.5943,286489.0
2025-03-12 15:00:00,98.27,98.76,98.09,98.6,438968.0,97.5744,98.061,97.3957,97.9021,438968.0
2025-03-12 15:30:00,98.61,98.98,98.49,98.7,1248182.0,97.912,98.2794,97.7929,98.0014,1248182.0
2025-03-13 09:30:00,98.71,98.87,96.96,97.13,749680.0,98.0113,98.1702,96.2737,96.4425,749680.0
2025-03-13 10:00:00,97.06,98.05,97.02,97.84,427577.0,96.373,97.356,96.3333,97.1475,427577.0
2025-03-13 10:30:00,97.8,97.9,97.27,97.33,308007.0,97.1078,97.207,96.5815,96.6411,308007.0
2025-03-13 11:00:00,97.36,97.55,96.84,97.0,282594.0,96.6709,96.8595,96.1545,96.3134,282594.0
2025-03-13 11:30:00,96.99,97.3,96.54,96.81,360397.0,96.3035,96.6113,95.8567,96.1248,360397.0
2025-03-13 12:00:00,96.81,97.11,96.69,96.72,342782.0,96.1248,96.4226,96.0056,96.0354,342782.0
2025-03-13 12:30:00,96.72,97.4,96.62,96.78,453433.0,96.0354,96.7106,95.9361,96.095,453433.0
2025-03-13 13:00:00,96.78,96.82,96.27,96.35,190666.0,96.095,96.1347,95.5886,95.668,190666.0
2025-03-13 13:30:00,96.35,96.36,95.93,95.96,276512.0,95.668,95.6779,95.251,95.2808,276512.0
2025-03-13 14:00:00,95.96,96.35,95.94,96.34,232568.0,95.2808,95.668,95.2609,95.6581,232568.0
2025-03-13 14:30:00,96.34,96.52,96.22,96.48,197591.0,95.6581,95.8368,95.5389,95.7971,197591.0
2025-03-13 15:00:00,96.48,96.88,96.38,96.59,526833.0,95.7971,96.1943,95.6978,95.9063,526833.0
2025-03-13 15:30:00,96.61,96.61,95.93,96.07,850521.0,95.9262,95.9262,95.251,95.39,850521.0
2025-03-14 09:30:00,96.52,97.29,96.15,96.79,505482.0,95.8368,96.6014,95.4694,96.1049,505482.0
2025-03-14 10:00:00,96.76,97.07,96.29,96.41,488047.0,96.0751,96.3829,95.6084,95.7276,488047.0
2025-03-14 10:30:00,96.41,96.93,96.35,96.87,216422.0,95.7276,96.2439,95.668,96.1843,216422.0
2025-03-14 11:00:00,96.87,97.2,96.87,97.1,272506.0,96.1843,96.512,96.1843,96.4127,272506.0
2025-03-14 11:30:00,97.1,97.21,96.87,97.15,456014.0,96.4127,96.5219,96.1843,96.4624,456014.0
2025-03-14 12:00:00,97.16,97.16,96.86,96.98,229976.0,96.4723,96.4723,96.1744,96.2936,229976.0
2025-03-14 12:30:00,96.98,97.47,96.92,97.38,316843.0,96.2936,96.7801,96.234,96.6907,316843.0
2025-03-14 13:00:00,97.37,97.57,97.24,97.31,242105.0,96.6808,96.8794,96.5517,96.6212,242105.0
2025-03-14 13:30:00,97.31,97.45,97.17,97.25,164031.0,96.6212,96.7602,96.4822,96.5616,164031.0
2025-03-14 14:00:00,97.26,97.5,97.25,97.47,210763.0,96.5716,96.8099,96.5616,96.7801,210763.0
2025-03-14 14:30:00,97.48,97.77,97.47,97.7,270879.0,96.79,97.078,96.7801,97.0085,270879.0
2025-03-14 15:00:00,97.71,98.11,97.66,97.98,409408.0,97.0184,97.4156,96.9687,97.2865,409408.0
2025-03-14 15:30:00,97.98,98.25,97.72,98.1,1000598.0,97.2865,97.5546,97.0283,97.4056,1000598.0
2025-03-17 09:30:00,97.71,98.77,97.53,97.93,337206.0,97.0184,98.0709,96.8397,97.2368,337206.0
2025-03-17 10:00:00,97.94,98.0,97.0,97.41,413908.0,97.2468,97.3063,96.3134,96.7205,413908.0
2025-03-17 10:30:00,97.4,97.98,97.26,97.66,521284.0,96.7106,97.2865,96.5716,96.9687,521284.0
2025-03-17 11:00:00,97.68,97.82,97.51,97.58,221984.0,96.9886,97.1276,96.8198,96.8893,221984.0
2025-03-17 11:30:00,97.56,98.08,97.43,97.83,232299.0,96.8694,97.3858,96.7404,97.1375,232299.0
2025-03-17 12:00:00,97.83,98.24,97.8,98.06,488256.0,97.1375,97.5446,97.1078,97.3659,488256.0
2025-03-17 12:30:00,98.06,98.34,98.01,98.31,230297.0,97.3659,97.6439,97.3163,97.6141,230297.0
2025-03-17 13:00:00,98.32,98.94,98.3,98.9,266479.0,97.6241,98.2397,97.6042,98.2,266479.0
2025-03-17 13:30:00,98.91,99.12,98.85,99.02,302018.0,98.2099,98.4184,98.1503,98.3191,302018.0
2025-03-17 14:00:00,99.02,99.44,99.0,99.4,1009527.0,98.3191,98.7361,98.2993,98.6964,1009527.0
2025-03-17 14:30:00,99.4,99.45,98.83,98.92,760642.0,98.6964,98.7461,98.1305,98.2198,760642.0
2025-03-17 15:00:00,98.92,99.18,98.89,99.17,308027.0,98.2198,98.478,98.19,98.4681,308027.0
2025-03-17 15:30:00,99.17,99.24,98.85,99.09,1320073.0,98.4681,98.5376,98.1503,98.3886,1320073.0
2025-03-18 09:30:00,99.23,99.37,98.61,98.95,988926.0,98.5276,98.6666,97.912,98.2496,988926.0
2025-03-18 10:00:00,98.95,99.03,98.62,98.7,474391.0,98.2496,98.329,97.9219,98.0014,474391.0
2025-03-18 10:30:00,98.69,98.72,97.68,97.89,361646.0,97.9915,98.0212,96.9886,97.1971,361646.0
2025-03-18 11:00:00,97.89,98.17,97.81,97.91,216338.0,97.1971,97.4751,97.1177,97.217,216338.0
2025-03-18 11:30:00,97.9,98.12,97.87,98.12,213405.0,97.207,97.4255,97.1773,97.4255,213405.0
2025-03-18 12:00:00,98.11,98.39,98.06,98.39,151881.0,97.4156,97.6936,97.3659,97.6936,151881.0
2025-03-18 12:30:00,98.4,98.65,98.34,98.64,279694.0,97.7035,97.9517,97.6439,97.9418,279694.0
2025-03-18 13:00:00,98.64,98.69,98.23,98.68,327119.0,97.9418,97.9915,97.5347,97.9815,327119.0
2025-03-18 13:30:00,98.66,99.1,98.65,99.01,252847.0,97.9617,98.3985,97.9517,98.3092,252847.0
2025-03-18 14:00:00,99.01,99.04,98.77,98.87,200265.0,98.3092,98.339,98.0709,98.1702,200265.0
2025-03-18 14:30:00,98.87,98.96,98.74,98.76,261941.0,98.1702,98.2595,98.0411,98.061,261941.0
2025-03-18 15:00:00,98.76,98.76,98.47,98.59,217197.0,98.061,98.061,97.773,97.8922,217197.0
2025-03-18 15:30:00,98.58,98.63,98.19,98.29,594802.0,97.8822,97.9319,97.495,97.5943,594802.0
2025-03-19 09:30:00,98.24,99.01,97.95,98.9,176670.0,97.5446,98.3092,97.2567,98.2,176670.0
2025-03-19 10:00:00,98.89,99.32,98.83,99.19,150210.0,98.19,98.617,98.1305,98.4879,150210.0
2025-03-19 10:30:00,99.17,99.22,98.81,98.93,96110.0,98.4681,98.5177,98.1106,98.2298,96110.0
2025-03-19 11:00:00,98.93,99.53,98.82,99.46,149646.0,98.2298,98.8255,98.1205,98.756,149646.0
2025-03-19 11:30:00,99.44,99.49,99.28,99.39,108886.0,98.7361,98.7858,98.5773,98.6865,108886.0
2025-03-19 12:00:00,99.39,99.49,99.12,99.16,137137.0,98.6865,98.7858,98.4184,98.4581,137137.0
2025-03-19 12:30:00,99.16,99.18,98.82,98.87,59601.0,98.4581,98.478,98.1205,98.1702,59601.0
2025-03-19 13:00:00,98.87,98.88,98.52,98.53,88073.0,98.1702,98.1801,97.8227,97.8326,88073.0
2025-03-19 13:30:00,98.53,98.64,98.33,98.42,129787.0,97.8326,97.9418,97.634,97.7234,129787.0
2025-03-19 14:00:00,98.34,98.97,98.25,98.76,195605.0,97.6439,98.2695,97.5546,98.061,195605.0
2025-03-19 14:30:00,98.77,99.22,98.73,99.19,206024.0,98.0709,98.5177,98.0312,98.4879,206024.0
2025-03-19 15:00:00,99.18,99.39,98.91,98.98,274283.0,98.478,98.6865,98.2099,98.2794,274283.0
2025-03-19 15:30:00,98.98,99.28,98.9,99.21,352097.0,98.2794,98.5773,98.2,98.5078,352097.0
2025-03-20 09:30:00,98.85,99.3,98.67,99.07,230910.0,98.1503,98.5971,97.9716,98.3688,230910.0
2025-03-20 10:00:00,99.08,99.48,98.96,99.38,214646.0,98.3787,98.7759,98.2595,98.6766,214646.0
2025-03-20 10:30:00,99.37,99.68,99.27,99.39,216873.0,98.6666,98.9744,98.5673,98.6865,216873.0
2025-03-20 11:00:00,99.4,99.42,99.23,99.39,278771.0,98.6964,98.7163,98.5276,98.6865,278771.0
2025-03-20 11:30:00,99.38,99.45,99.18,99.34,132088.0,98.6766,98.7461,98.478,98.6369,132088.0
2025-03-20 12:00:00,99.33,99.53,99.14,99.17,201558.0,98.6269,98.8255,98.4383,98.4681,201558.0
2025-03-20 12:30:00,99.18,99.29,99.06,99.25,122849.0,98.478,98.5872,98.3588,98.5475,122849.0
2025-03-20 13:00:00,99.24,99.37,99.07,99.08,346083.0,98.5376,98.6666,98.3688,98.3787,346083.0
2025-03-20 13:30:00,99.07,99.24,99.03,99.13,156657.0,98.3688,98.5376,98.329,98.4283,156657.0
2025-03-20 14:00:00,99.14,99.3,99.11,99.17,154174.0,98.4383,98.5971,98.4085,98.4681,154174.0
2025-03-20 14:30:00,99.18,99.57,99.12,99.26,193085.0,98.478,98.8652,98.4184,98.5574,193085.0
2025-03-20 15:00:00,99.26,99.41,99.22,99.26,318014.0,98.5574,98.7064,98.5177,98.5574,318014.0
2025-03-20 15:30:00,99.25,99.69,99.18,99.28,578921.0,98.5475,98.9844,98.478,98.5773,578921.0
2025-03-21 09:30:00,97.86,98.01,96.5,96.7,1679336.0,97.1673,97.3163,95.817,96.0155,1679336.0
2025-03-21 10:00:00,96.7,96.94,96.29,96.84,352039.0,96.0155,96.2538,95.6084,96.1545,352039.0
2025-03-21 10:30:00,96.84,97.27,96.77,97.21,182286.0,96.1545,96.5815,96.085,96.5219,182286.0
2025-03-21 11:00:00,97.22,97.45,97.03,97.23,263970.0,96.5319,96.7602,96.3432,96.5418,263970.0
2025-03-21 11:30:00,97.22,97.36,96.56,96.71,1220200.0,96.5319,96.6709,95.8765,96.0255,1220200.0
2025-03-21 12:00:00,96.7,97.29,96.69,97.22,186252.0,96.0155,96.6014,96.0056,96.5319,186252.0
2025-03-21 12:30:00,97.21,97.27,96.92,97.17,170832.0,96.5219,96.5815,96.234,96.4822,170832.0
2025-03-21 13:00:00,97.17,97.17,96.9,97.07,200698.0,96.4822,96.4822,96.2141,96.3829,200698.0
2025-03-21 13:30:00,97.07,97.32,96.95,97.13,164357.0,96.3829,96.6311,96.2638,96.4425,164357.0
2025-03-21 14:00:00,97.14,97.15,96.74,96.79,155844.0,96.4524,96.4624,96.0553,96.1049,155844.0
2025-03-21 14:30:00,96.8,97.02,96.79,96.91,117610.0,96.1148,96.3333,96.1049,96.2241,117610.0
2025-03-21 15:00:00,96.91,96.91,96.57,96.64,225865.0,96.2241,96.2241,95.8865,95.956,225865.0
2025-03-21 15:30:00,96.64,97.13,96.5,97.05,906456.0,95.956,96.4425,95.817,96.3631,906456.0
2025-03-24 09:30:00,98.03,98.2,97.17,97.17,629128.0,97.3361,97.5049,96.4822,96.4822,629128.0
2025-03-24 10:00:00,97.15,97.32,96.51,96.53,566182.0,96.4624,96.6311,95.8269,95.8467,566182.0
2025-03-24 10:30:00,96.53,97.03,96.47,96.79,370360.0,95.8467,96.3432,95.7872,96.1049,370360.0
2025-03-24 11:00:00,96.79,97.04,96.76,97.04,247657.0,96.1049,96.3531,96.0751,96.3531,247657.0
2025-03-24 11:30:00,97.04,97.12,96.81,96.82,118923.0,96.3531,96.4326,96.1248,96.1347,118923.0
2025-03-24 12:00:00,96.83,97.1,96.79,96.83,117287.0,96.1446,96.4127,96.1049,96.1446,117287.0
2025-03-24 12:30:00,96.83,96.83,96.55,96.62,146589.0,96.1446,96.1446,95.8666,95.9361,146589.0
2025-03-24 13:00:00,96.62,96.65,96.42,96.52,154047.0,95.9361,95.9659,95.7375,95.8368,154047.0
2025-03-24 13:30:00,96.53,96.56,96.09,96.18,307747.0,95.8467,95.8765,95.4099,95.4992,307747.0
2025-03-24 14:00:00,96.19,96.23,95.96,96.1,275112.0,95.5091,95.5489,95.2808,95.4198,275112.0
2025-03-24 14:30:00,96.1,96.11,95.94,95.98,241931.0,95.4198,95.4297,95.2609,95.3006,241931.0
2025-03-24 15:00:00,95.99,96.02,95.69,95.75,312715.0,95.3106,95.3404,95.0127,95.0723,312715.0
2025-03-24 15:30:00,95.75,95.97,95.64,95.64,934449.0,95.0723,95.2907,94.963,94.963,934449.0
2025-03-25 09:30:00,96.19,96.97,96.05,96.38,532372.0,95.5091,96.2836,95.3701,95.6978,532372.0
2025-03-25 10:00:00,96.36,96.47,96.12,96.19,225538.0,95.6779,95.7872,95.4396,95.5091,225538.0
2025-03-25 10:30:00,96.21,96.52,96.02,96.24,202659.0,95.529,95.8368,95.3404,95.5588,202659.0
2025-03-25 11:00:00,96.21,96.23,95.82,95.84,129553.0,95.529,95.5489,95.1418,95.1616,129553.0
2025-03-25 11:30:00,95.85,96.06,95.54,95.62,215382.0,95.1716,95.3801,94.8637,94.9432,215382.0
2025-03-25 12:00:00,95.6,95.74,95.42,95.61,293449.0,94.9233,95.0623,94.7446,94.9333,293449.0
2025-03-25 12:30:00,95.62,95.73,95.51,95.63,89284.0,94.9432,95.0524,94.834,94.9531,89284.0
2025-03-25 13:00:00,95.64,95.71,95.2,95.28,154873.0,94.963,95.0325,94.5262,94.6056,154873.0
2025-03-25 13:30:00,95.27,95.32,94.89,94.91,193816.0,94.5957,94.6453,94.2183,94.2382,193816.0
2025-03-25 14:00:00,94.9,95.01,94.77,94.9,234348.0,94.2283,94.3375,94.0992,94.2283,234348.0
2025-03-25 14:30:00,94.9,95.05,94.86,94.92,118841.0,94.2283,94.3772,94.1886,94.2481,118841.0
2025-03-25 15:00:00,94.93,95.19,94.86,95.03,382085.0,94.2581,94.5162,94.1886,94.3574,382085.0
2025-03-25 15:30:00,95.03,95.94,94.85,95.88,1075903.0,94.3574,95.2609,94.1786,95.2013,1075903.0
2025-03-26 09:30:00,96.0,97.78,96.0,97.59,618242.0,95.3205,97.0879,95.3205,96.8992,618242.0
2025-03-26 10:00:00,97.59,98.1,97.56,98.08,508213.0,96.8992,97.4056,96.8694,97.3858,508213.0
2025-03-26 10:30:00,98.1,98.39,98.0,98.27,404915.0,97.4056,97.6936,97.3063,97.5744,404915.0
2025-03-26 11:00:00,98.27,98.3,97.93,97.97,338125.0,97.5744,97.6042,97.2368,97.2765,338125.0
2025-03-26 11:30:00,97.97,97.98,97.3,97.5,308513.0,97.2765,97.2865,96.6113,96.8099,308513.0
2025-03-26 12:00:00,97.49,97.81,97.47,97.8,239009.0,96.7999,97.1177,96.7801,97.1078,239009.0
2025-03-26 12:30:00,97.8,98.09,97.74,98.03,276417.0,97.1078,97.3957,97.0482,97.3361,276417.0
2025-03-26 13:00:00,98.04,98.18,97.96,98.02,252894.0,97.3461,97.4851,97.2666,97.3262,252894.0
2025-03-26 13:30:00,98.02,98.02,97.66,97.77,260767.0,97.3262,97.3262,96.9687,97.078,260767.0
2025-03-26 14:00:00,97.77,97.9,97.58,97.9,227887.0,97.078,97.207,96.8893,97.207,227887.0
2025-03-26 14:30:00,97.9,97.99,97.72,97.82,266973.0,97.207,97.2964,97.0283,97.1276,266973.0
2025-03-26 15:00:00,97.83,97.95,97.72,97.8,423642.0,97.1375,97.2567,97.0283,97.1078,423642.0
2025-03-26 15:30:00,97.8,98.34,97.79,97.98,1396758.0,97.1078,97.6439,97.0978,97.2865,1396758.0
2025-03-27 09:30:00,97.97,98.8,97.53,98.59,539489.0,97.2765,98.1007,96.8397,97.8922,539489.0
2025-03-27 10:00:00,98.61,99.35,98.57,99.12,378823.0,97.912,98.6468,97.8723,98.4184,378823.0
2025-03-27 10:30:00,99.1,99.33,98.53,99.26,324452.0,98.3985,98.6269,97.8326,98.5574,324452.0
2025-03-27 11:00:00,99.27,99.91,99.18,99.63,379887.0,98.5673,99.2028,98.478,98.9248,379887.0
2025-03-27 11:30:00,99.64,99.76,99.33,99.53,408805.0,98.9347,99.0539,98.6269,98.8255,408805.0
2025-03-27 12:00:00,99.54,99.75,99.4,99.58,314426.0,98.8354,99.0439,98.6964,98.8752,314426.0
2025-03-27 12:30:00,99.58,99.92,99.26,99.39,541210.0,98.8752,99.2127,98.5574,98.6865,541210.0
2025-03-27 13:00:00,99.4,99.71,99.12,99.18,429665.0,98.6964,99.0042,98.4184,98.478,429665.0
2025-03-27 13:30:00,99.16,99.19,98.51,98.72,377568.0,98.4581,98.4879,97.8127,98.0212,377568.0
2025-03-27 14:00:00,98.72,99.2,98.72,98.72,179651.0,98.0212,98.4978,98.0212,98.0212,179651.0
2025-03-27 14:30:00,98.72,98.85,98.48,98.51,183940.0,98.0212,98.1503,97.7829,97.8127,183940.0
2025-03-27 15:00:00,98.52,99.06,98.47,99.05,283385.0,97.8227,98.3588,97.773,98.3489,283385.0
2025-03-27 15:30:00,99.05,99.3,98.66,98.86,970010.0,98.3489,98.5971,97.9617,98.1602,970010.0
2025-03-28 09:30:00,98.0,98.49,97.37,98.19,430584.0,97.3063,97.7929,96.6808,97.495,430584.0
2025-03-28 10:00:00,98.18,98.24,97.5,97.67,359848.0,97.4851,97.5446,96.8099,96.9787,359848.0
2025-03-28 10:30:00,97.67,98.03,97.32,97.52,415667.0,96.9787,97.3361,96.6311,96.8297,415667.0
2025-03-28 11:00:00,97.51,98.08,97.3,98.05,329037.0,96.8198,97.3858,96.6113,97.356,329037.0
2025-03-28 11:30:00,98.02,98.09,97.65,97.65,126970.0,97.3262,97.3957,96.9588,96.9588,126970.0
2025-03-28 12:00:00,97.65,97.69,97.29,97.31,127989.0,96.9588,96.9985,96.6014,96.6212,127989.0
2025-03-28 12:30:00,97.32,97.55,97.16,97.3,143695.0,96.6311,96.8595,96.4723,96.6113,143695.0
2025-03-28 13:00:00,97.3,97.33,97.06,97.3,305748.0,96.6113,96.6411,96.373,96.6113,305748.0
2025-03-28 13:30:00,97.3,97.44,97.16,97.41,186543.0,96.6113,96.7503,96.4723,96.7205,186543.0
2025-03-28 14:00:00,97.4,97.45,97.11,97.36,242296.0,96.7106,96.7602,96.4226,96.6709,242296.0
2025-03-28 14:30:00,97.35,97.57,97.24,97.56,209367.0,96.6609,96.8794,96.5517,96.8694,209367.0
2025-03-28 15:00:00,97.55,97.86,97.52,97.62,854132.0,96.8595,97.1673,96.8297,96.929,854132.0
2025-03-28 15:30:00,97.62,97.95,97.28,97.74,1172092.0,96.929,97.2567,96.5914,97.0482,1172092.0
2025-03-31 09:30:00,96.62,96.79,94.58,96.5,1316750.0,95.9361,96.1049,93.9105,95.817,1316750.0
2025-03-31 10:00:00,96.48,97.18,96.19,96.98,414427.0,95.7971,96.4921,95.5091,96.2936,414427.0
2025-03-31 10:30:00,96.99,97.42,96.98,97.32,518706.0,96.3035,96.7304,96.2936,96.6311,518706.0
2025-03-31 11:00:00,97.32,97.7,97.3,97.42,260433.0,96.6311,97.0085,96.6113,96.7304,260433.0
2025-03-31 11:30:00,97.42,97.52,97.24,97.43,252615.0,96.7304,96.8297,96.5517,96.7404,252615.0
2025-03-31 12:00:00,97.44,97.78,97.42,97.75,203229.0,96.7503,97.0879,96.7304,97.0581,203229.0
2025-03-31 12:30:00,97.75,97.8,97.43,97.55,196656.0,97.0581,97.1078,96.7404,96.8595,196656.0
2025-03-31 13:00:00,97.53,97.79,97.48,97.78,272517.0,96.8397,97.0978,96.79,97.0879,272517.0
2025-03-31 13:30:00,97.77,97.91,97.68,97.72,161135.0,97.078,97.217,96.9886,97.0283,161135.0
2025-03-31 14:00:00,97.73,98.36,97.72,98.33,247070.0,97.0382,97.6638,97.0283,97.634,247070.0
2025-03-31 14:30:00,98.32,98.64,98.24,98.45,490759.0,97.6241,97.9418,97.5446,97.7532,490759.0
2025-03-31 15:00:00,98.45,98.82,97.96,97.96,391167.0,97.7532,98.1205,97.2666,97.2666,391167.0
2025-03-31 15:30:00,97.96,98.39,97.83,98.08,1598366.0,97.2666,97.6936,97.1375,97.3858,1598366.0
2025-04-01 09:30:00,97.85,98.21,97.12,97.7,291261.0,97.1574,97.5148,96.4326,97.0085,291261.0
2025-04-01 10:00:00,97.72,97.93,97.51,97.66,376742.0,97.0283,97.2368,96.8198,96.9687,376742.0
2025-04-01 10:30:00,97.67,98.36,97.6,98.3,228235.0,96.9787,97.6638,96.9092,97.6042,228235.0
2025-04-01 11:00:00,98.29,98.88,98.29,98.62,143922.0,97.5943,98.1801,97.5943,97.9219,143922.0
2025-04-01 11:30:00,98.64,98.84,98.59,98.81,133038.0,97.9418,98.1404,97.8922,98.1106,133038.0
2025-04-01 12:00:00,98.81,98.9,98.49,98.52,161023.0,98.1106,98.2,97.7929,97.8227,161023.0
2025-04-01 12:30:00,98.52,98.55,98.25,98.42,197452.0,97.8227,97.8524,97.5546,97.7234,197452.0
2025-04-01 13:00:00,98.41,98.48,98.19,98.29,111364.0,97.7134,97.7829,97.495,97.5943,111364.0
2025-04-01 13:30:00,98.29,98.37,98.05,98.05,154667.0,97.5943,97.6737,97.356,97.356,154667.0
2025-04-01 14:00:00,98.08,98.08,97.43,97.46,421231.0,97.3858,97.3858,96.7404,96.7702,421231.0
2025-04-01 14:30:00,97.47,97.55,97.15,97.36,235122.0,96.7801,96.8595,96.4624,96.6709,235122.0
2025-04-01 15:00:00,97.35,97.95,97.34,97.79,227947.0,96.6609,97.2567,96.651,97.0978,227947.0
2025-04-01 15:30:00,97.78,98.35,97.77,98.24,587334.0,97.0879,97.6539,97.078,97.5446,587334.0
2025-04-02 09:30:00,97.41,98.19,97.41,97.9,548157.0,96.7205,97.495,96.7205,97.207,548157.0
2025-04-02 10:00:00,97.85,99.04,97.85,98.94,289631.0,97.1574,98.339,97.1574,98.2397,289631.0
2025-04-02 10:30:00,98.95,99.04,98.85,98.98,110083.0,98.2496,98.339,98.1503,98.2794,110083.0
2025-04-02 11:00:00,98.97,98.99,98.69,98.86,84708.0,98.2695,98.2893,97.9915,98.1602,84708.0
2025-04-02 11:30:00,98.85,99.0,98.65,98.83,113711.0,98.1503,98.2993,97.9517,98.1305,113711.0
2025-04-02 12:00:00,98.83,99.01,98.79,98.96,107993.0,98.1305,98.3092,98.0907,98.2595,107993.0
2025-04-02 12:30:00,98.96,99.58,98.81,99.4,253604.0,98.2595,98.8752,98.1106,98.6964,253604.0
2025-04-02 13:00:00,99.4,99.75,99.38,99.54,205489.0,98.6964,99.0439,98.6766,98.8354,205489.0
2025-04-02 13:30:00,99.54,99.55,99.09,99.15,100124.0,98.8354,98.8454,98.3886,98.4482,100124.0
2025-04-02 14:00:00,99.14,99.17,98.57,98.61,249208.0,98.4383,98.4681,97.8723,97.912,249208.0
2025-04-02 14:30:00,98.59,99.08,98.58,98.71,244623.0,97.8922,98.3787,97.8822,98.0113,244623.0
2025-04-02 15:00:00,98.73,99.21,98.73,99.17,344478.0,98.0312,98.5078,98.0312,98.4681,344478.0
2025-04-02 15:30:00,99.16,99.44,99.11,99.43,791693.0,98.4581,98.7361,98.4085,98.7262,791693.0
2025-04-03 09:30:00,93.35,93.39,90.89,92.38,3066921.0,92.6892,92.729,90.2467,91.7261,3066921.0
2025-04-03 10:00:00,92.35,92.75,90.23,90.43,1571807.0,91.6963,92.0935,89.5913,89.7899,1571807.0
2025-04-03 10:30:00,90.43,90.44,88.77,89.06,1565503.0,89.7899,89.7998,88.1417,88.4296,1565503.0
2025-04-03 11:00:00,89.05,89.63,88.49,88.69,783725.0,88.4197,88.9956,87.8636,88.0622,783725.0
2025-04-03 11:30:00,88.69,89.43,88.33,88.64,789681.0,88.0622,88.797,87.7048,88.0126,789681.0
2025-04-03 12:00:00,88.63,89.15,88.35,89.04,573636.0,88.0027,88.519,87.7246,88.4098,573636.0
2025-04-03 12:30:00,89.04,89.09,88.04,88.14,691237.0,88.4098,88.4594,87.4168,87.5161,691237.0
2025-04-03 13:00:00,88.14,88.7,88.03,88.48,411731.0,87.5161,88.0722,87.4069,87.8537,411731.0
2025-04-03 13:30:00,88.48,88.85,88.21,88.3,430584.0,87.8537,88.2211,87.5856,87.675,430584.0
2025-04-03 14:00:00,88.3,88.46,87.92,88.09,564460.0,87.675,87.8339,87.2977,87.4665,564460.0
2025-04-03 14:30:00,88.09,88.94,88.06,88.64,690957.0,87.4665,88.3105,87.4367,88.0126,690957.0
2025-04-03 15:00:00,88.65,88.8,88.04,88.25,842996.0,88.0225,88.1715,87.4168,87.6253,842996.0
2025-04-03 15:30:00,88.25,88.31,87.65,88.25,2156095.0,87.6253,87.6849,87.0296,87.6253,2156095.0
2025-04-04 09:30:00,84.71,85.43,82.86,83.56,2062035.0,84.1104,84.8253,82.2735,82.9685,2062035.0
2025-04-04 10:00:00,83.56,83.59,82.22,82.63,961993.0,82.9685,82.9983,81.638,82.0451,961993.0
2025-04-04 10:30:00,82.63,82.72,81.42,81.87,981646.0,82.0451,82.1345,80.8437,81.2905,981646.0
2025-04-04 11:00:00,81.84,84.17,81.76,82.87,2112078.0,81.2607,83.5742,81.1813,82.2834,2112078.0
2025-04-04 11:30:00,82.87,84.0,82.54,83.42,957662.0,82.2834,83.4054,81.9558,82.8295,957662.0
2025-04-04 12:00:00,83.42,83.87,82.36,82.46,397589.0,82.8295,83.2764,81.777,81.8763,397589.0
2025-04-04 12:30:00,82.47,82.91,82.23,82.58,393221.0,81.8863,82.3231,81.648,81.9955,393221.0
2025-04-04 13:00:00,82.59,82.71,81.71,82.17,540613.0,82.0054,82.1246,81.1316,81.5884,540613.0
2025-04-04 13:30:00,82.15,83.27,81.84,83.09,641936.0,81.5685,82.6806,81.2607,82.5019,641936.0
2025-04-04 14:00:00,83.1,83.29,81.97,82.05,555705.0,82.5118,82.7005,81.3898,81.4692,555705.0
2025-04-04 14:30:00,82.05,82.1,81.3,81.84,496727.0,81.4692,81.5189,80.7245,81.2607,496727.0
2025-04-04 15:00:00,81.84,82.6,81.61,82.41,809095.0,81.2607,82.0153,81.0323,81.8267,809095.0
2025-04-04 15:30:00,82.4,83.0,81.69,82.09,1858727.0,81.8168,82.4125,81.1118,81.5089,1858727.0
2025-04-07 09:30:00,78.62,79.12,76.15,79.04,3080293.0,78.0635,78.56,75.611,78.4805,3080293.0
2025-04-07 10:00:00,79.0,83.27,78.18,79.5,2913861.0,78.4408,82.6806,77.6266,78.9373,2913861.0
2025-04-07 10:30:00,79.47,80.44,78.43,80.25,1208060.0,78.9075,79.8706,77.8749,79.682,1208060.0
2025-04-07 11:00:00,80.26,80.79,78.1,78.27,1067443.0,79.6919,80.2182,77.5472,77.716,1067443.0
2025-04-07 11:30:00,78.31,79.62,78.31,78.39,723047.0,77.7557,79.0564,77.7557,77.8351,723047.0
2025-04-07 12:00:00,78.39,78.79,77.94,78.73,756439.0,77.8351,78.2323,77.3883,78.1727,756439.0
2025-04-07 12:30:00,78.73,79.07,77.55,77.76,654285.0,78.1727,78.5103,77.0011,77.2096,654285.0
2025-04-07 13:00:00,77.76,79.15,77.43,79.13,707051.0,77.2096,78.5898,76.8819,78.5699,707051.0
2025-04-07 13:30:00,79.12,80.03,78.57,79.97,733184.0,78.56,79.4635,78.0139,79.404,733184.0
2025-04-07 14:00:00,80.01,80.51,79.36,79.78,1197293.0,79.4437,79.9401,78.7983,79.2153,1197293.0
2025-04-07 14:30:00,79.77,80.53,79.16,79.18,802705.0,79.2054,79.96,78.5997,78.6195,802705.0
2025-04-07 15:00:00,79.19,79.71,78.84,79.14,1207649.0,78.6295,79.1458,78.282,78.5798,1207649.0
2025-04-07 15:30:00,79.13,80.42,79.13,79.98,2345399.0,78.5699,79.8508,78.5699,79.4139,2345399.0
2025-04-08 09:30:00,83.07,83.38,81.1,82.3,1114930.0,82.482,82.7898,80.526,81.7175,1114930.0
2025-04-08 10:00:00,82.31,83.48,82.24,82.77,1192313.0,81.7274,82.8891,81.6579,82.1841,1192313.0
2025-04-08 10:30:00,82.82,82.99,82.44,82.52,526867.0,82.2338,82.4026,81.8565,81.9359,526867.0
2025-04-08 11:00:00,82.55,82.8,82.17,82.37,1136384.0,81.9657,82.2139,81.5884,81.787,1136384.0
2025-04-08 11:30:00,82.37,82.95,81.91,82.43,859209.0,81.787,82.3629,81.3302,81.8465,859209.0
2025-04-08 12:00:00,82.41,82.53,81.79,82.34,703375.0,81.8267,81.9458,81.2111,81.7572,703375.0
2025-04-08 12:30:00,82.31,82.42,81.55,81.56,859667.0,81.7274,81.8366,80.9728,80.9827,859667.0
2025-04-08 13:00:00,81.57,82.0,81.16,81.3,1067031.0,80.9926,81.4196,80.5855,80.7245,1067031.0
2025-04-08 13:30:00,81.3,82.51,81.2,82.04,759027.0,80.7245,81.926,80.6252,81.4593,759027.0
2025-04-08 14:00:00,82.02,82.03,81.46,81.54,562816.0,81.4394,81.4494,80.8834,80.9628,562816.0
2025-04-08 14:30:00,81.55,82.44,80.85,80.86,1018181.0,80.9728,81.8565,80.2777,80.2877,1018181.0
2025-04-08 15:00:00,80.85,81.04,80.11,80.33,1203829.0,80.2777,80.4664,79.543,79.7614,1203829.0
2025-04-08 15:30:00,80.33,80.33,78.69,79.7,1882293.0,79.7614,79.7614,78.133,79.1359,1882293.0
2025-04-09 09:30:00,79.23,80.57,78.62,80.06,1260720.0,78.6692,79.9997,78.0635,79.4933,1260720.0
2025-04-09 10:00:00,80.03,80.7,78.64,79.03,700169.0,79.4635,80.1288,78.0834,78.4706,700169.0
2025-04-09 10:30:00,79.07,79.51,77.95,78.06,776821.0,78.5103,78.9472,77.3983,77.5075,776821.0
2025-04-09 11:00:00,78.06,78.92,77.92,78.69,481122.0,77.5075,78.3614,77.3685,78.133,481122.0
2025-04-09 11:30:00,78.7,78.84,77.98,78.18,578832.0,78.1429,78.282,77.428,77.6266,578832.0
2025-04-09 12:00:00,78.18,78.97,78.03,78.64,382548.0,77.6266,78.411,77.4777,78.0834,382548.0
2025-04-09 12:30:00,78.62,78.82,78.03,78.3,494795.0,78.0635,78.2621,77.4777,77.7458,494795.0
2025-04-09 13:00:00,78.3,84.17,77.95,83.04,2035150.0,77.7458,83.5742,77.3983,82.4522,2035150.0
2025-04-09 13:30:00,83.04,85.46,82.77,85.41,2272260.0,82.4522,84.8551,82.1841,84.8055,2272260.0
2025-04-09 14:00:00,85.45,86.62,85.01,86.39,1519775.0,84.8452,86.0069,84.4083,85.7785,1519775.0
2025-04-09 14:30:00,86.43,87.17,85.53,85.64,1701536.0,85.8182,86.553,84.9246,85.0338,1701536.0
2025-04-09 15:00:00,85.62,86.95,85.28,86.81,1425066.0,85.014,86.3345,84.6764,86.1955,1425066.0
2025-04-09 15:30:00,86.78,89.13,86.71,88.77,2888421.0,86.1658,88.4991,86.0962,88.1417,2888421.0
2025-04-10 09:30:00,86.11,86.58,83.16,83.27,937801.0,85.5005,85.9672,82.5714,82.6806,937801.0
2025-04-10 10:00:00,83.21,83.93,82.8,83.4,689983.0,82.621,83.3359,82.2139,82.8097,689983.0
2025-04-10 10:30:00,83.39,84.01,82.82,82.92,559505.0,82.7997,83.4154,82.2338,82.3331,559505.0
2025-04-10 11:00:00,82.92,83.61,82.88,83.15,266648.0,82.3331,83.0182,82.2934,82.5614,266648.0
2025-04-10 11:30:00,83.17,83.24,82.22,82.49,560474.0,82.5813,82.6508,81.638,81.9061,560474.0
2025-04-10 12:00:00,82.49,82.79,81.67,82.2,644636.0,81.9061,82.204,81.0919,81.6182,644636.0
2025-04-10 12:30:00,82.2,83.18,82.13,82.84,526596.0,81.6182,82.5912,81.5487,82.2536,526596.0
2025-04-10 13:00:00,82.8,83.89,82.06,83.2,477596.0,82.2139,83.2962,81.4792,82.6111,477596.0
2025-04-10 13:30:00,83.19,84.23,83.04,84.0,506264.0,82.6012,83.6338,82.4522,83.4054,506264.0
2025-04-10 14:00:00,84.0,85.35,83.89,85.2,710741.0,83.4054,84.7459,83.2962,84.5969,710741.0
2025-04-10 14:30:00,85.23,85.62,84.3,84.73,498438.0,84.6267,85.014,83.7033,84.1303,498438.0
2025-04-10 15:00:00,84.76,85.41,84.22,84.23,537318.0,84.1601,84.8055,83.6239,83.6338,537318.0
2025-04-10 15:30:00,84.22,85.01,83.61,84.6,1702557.0,83.6239,84.4083,83.0182,84.0012,1702557.0
2025-04-11 09:30:00,84.43,84.6,83.27,83.79,338047.0,83.8324,84.0012,82.6806,83.1969,338047.0
2025-04-11 10:00:00,83.76,84.05,82.5,82.69,384691.0,83.1671,83.4551,81.916,82.1047,384691.0
2025-04-11 10:30:00,82.67,83.39,82.56,82.63,351441.0,82.0848,82.7997,81.9756,82.0451,351441.0
2025-04-11 11:00:00,82.57,83.55,82.08,82.42,396266.0,81.9856,82.9586,81.499,81.8366,396266.0
2025-04-11 11:30:00,82.41,83.2,82.25,83.13,378785.0,81.8267,82.6111,81.6678,82.5416,378785.0
2025-04-11 12:00:00,83.1,83.32,82.78,83.02,282874.0,82.5118,82.7302,82.1941,82.4324,282874.0
2025-04-11 12:30:00,83.03,84.02,82.99,83.83,229410.0,82.4423,83.4253,82.4026,83.2366,229410.0
2025-04-11 13:00:00,83.85,84.24,83.25,83.31,184924.0,83.2565,83.6437,82.6607,82.7203,184924.0
2025-04-11 13:30:00,83.31,84.54,83.06,84.19,264320.0,82.7203,83.9416,82.4721,83.5941,264320.0
2025-04-11 14:00:00,84.2,84.29,83.93,84.24,303194.0,83.604,83.6934,83.3359,83.6437,303194.0
2025-04-11 14:30:00,84.23,84.8,84.16,84.41,233399.0,83.6338,84.1998,83.5643,83.8125,233399.0
2025-04-11 15:00:00,84.41,85.82,84.41,85.73,699279.0,83.8125,85.2125,83.8125,85.1232,699279.0
2025-04-11 15:30:00,85.72,85.8,85.3,85.42,1831173.0,85.1133,85.1927,84.6962,84.8154,1831173.0
2025-04-14 09:30:00,86.17,86.77,86.0,86.27,498616.0,85.5601,86.1558,85.3913,85.6594,498616.0
2025-04-14 10:00:00,86.27,86.44,85.37,85.72,345763.0,85.6594,85.8282,84.7657,85.1133,345763.0
2025-04-14 10:30:00,85.73,85.78,84.65,84.9,529463.0,85.1232,85.1728,84.0508,84.2991,529463.0
2025-04-14 11:00:00,84.92,84.96,84.13,84.17,359808.0,84.3189,84.3586,83.5345,83.5742,359808.0
2025-04-14 11:30:00,84.13,84.37,83.64,83.73,502808.0,83.5345,83.7728,83.048,83.1373,502808.0
2025-04-14 12:00:00,83.72,84.19,83.4,83.77,332398.0,83.1274,83.5941,82.8097,83.1771,332398.0
2025-04-14 12:30:00,83.8,84.26,83.74,83.9,179332.0,83.2068,83.6636,83.1473,83.3061,179332.0
2025-04-14 13:00:00,83.86,84.74,83.82,84.54,389979.0,83.2664,84.1402,83.2267,83.9416,389979.0
2025-04-14 13:30:00,84.56,84.87,84.43,84.67,252216.0,83.9615,84.2693,83.8324,84.0707,252216.0
2025-04-14 14:00:00,84.67,85.01,84.66,84.9,201464.0,84.0707,84.4083,84.0608,84.2991,201464.0
2025-04-14 14:30:00,84.86,85.09,84.8,84.94,213605.0,84.2593,84.4877,84.1998,84.3388,213605.0
2025-04-14 15:00:00,84.92,85.3,84.92,85.26,241191.0,84.3189,84.6962,84.3189,84.6565,241191.0
2025-04-14 15:30:00,85.26,85.56,85.21,85.5,657909.0,84.6565,84.9544,84.6069,84.8948,657909.0
2025-04-15 09:30:00,85.5,85.97,85.16,85.55,197409.0,84.8948,85.3615,84.5572,84.9445,197409.0
2025-04-15 10:00:00,85.55,86.06,85.1,85.17,327567.0,84.9445,85.4508,84.4976,84.5671,327567.0
2025-04-15 10:30:00,85.19,85.39,84.87,84.9,242126.0,84.587,84.7856,84.2693,84.2991,242126.0
2025-04-15 11:00:00,84.9,85.04,84.12,84.17,331174.0,84.2991,84.4381,83.5246,83.5742,331174.0
2025-04-15 11:30:00,84.18,84.53,84.11,84.45,226052.0,83.5842,83.9317,83.5147,83.8522,226052.0
2025-04-15 12:00:00,84.48,84.5,84.08,84.27,162270.0,83.882,83.9019,83.4849,83.6735,162270.0
2025-04-15 12:30:00,84.27,84.41,83.88,83.98,189499.0,83.6735,83.8125,83.2863,83.3856,189499.0
2025-04-15 13:00:00,83.96,84.09,83.55,83.62,265536.0,83.3657,83.4948,82.9586,83.0281,265536.0
2025-04-15 13:30:00,83.59,83.8,83.46,83.58,247408.0,82.9983,83.2068,82.8693,82.9884,247408.0
2025-04-15 14:00:00,83.62,83.8,83.47,83.7,247113.0,83.0281,83.2068,82.8792,83.1076,247113.0
2025-04-15 14:30:00,83.7,84.18,83.7,84.09,178782.0,83.1076,83.5842,83.1076,83.4948,178782.0
2025-04-15 15:00:00,84.07,84.14,83.7,83.78,310825.0,83.4749,83.5444,83.1076,83.187,310825.0
2025-04-15 15:30:00,83.77,84.04,83.51,83.71,906462.0,83.1771,83.4451,82.9189,83.1175,906462.0
2025-04-16 09:30:00,83.14,83.52,82.3,82.52,530414.0,82.5515,82.9288,81.7175,81.9359,530414.0
2025-04-16 10:00:00,82.54,82.83,82.44,82.65,368700.0,81.9558,82.2437,81.8565,82.065,368700.0
2025-04-16 10:30:00,82.65,82.91,82.46,82.76,344543.0,82.065,82.3231,81.8763,82.1742,344543.0
2025-04-16 11:00:00,82.79,82.83,82.26,82.64,676892.0,82.204,82.2437,81.6777,82.0551,676892.0
2025-04-16 11:30:00,82.63,82.64,82.01,82.15,283530.0,82.0451,82.0551,81.4295,81.5685,283530.0
2025-04-16 12:00:00,82.15,82.42,82.02,82.31,267180.0,81.5685,81.8366,81.4394,81.7274,267180.0
2025-04-16 12:30:00,82.28,82.3,81.9,81.98,230502.0,81.6976,81.7175,81.3203,81.3997,230502.0
2025-04-16 13:00:00,81.95,82.12,81.86,81.95,334506.0,81.3699,81.5387,81.2806,81.3699,334506.0
2025-04-16 13:30:00,81.91,81.91,80.83,80.85,648540.0,81.3302,81.3302,80.2579,80.2777,648540.0
2025-04-16 14:00:00,80.84,81.21,80.77,81.11,712707.0,80.2678,80.6352,80.1983,80.5359,712707.0
2025-04-16 14:30:00,81.11,81.18,80.28,80.3,559541.0,80.5359,80.6054,79.7118,79.7316,559541.0
2025-04-16 15:00:00,80.3,80.31,79.89,79.93,520312.0,79.7316,79.7415,79.3245,79.3642,520312.0
2025-04-16 15:30:00,79.92,80.89,79.92,80.77,1541422.0,79.3543,80.3174,79.3543,80.1983,1541422.0
2025-04-17 09:30:00,81.25,82.55,81.2,81.88,912547.0,80.6749,81.9657,80.6252,81.3004,912547.0
2025-04-17 10:00:00,81.88,82.12,81.32,81.38,254321.0,81.3004,81.5387,80.7444,80.804,254321.0
2025-04-17 10:30:00,81.39,81.64,81.22,81.33,362914.0,80.8139,81.0621,80.6451,80.7543,362914.0
2025-04-17 11:00:00,81.33,82.07,81.24,81.58,559341.0,80.7543,81.4891,80.665,81.0026,559341.0
2025-04-17 11:30:00,81.58,82.07,81.57,81.88,161975.0,81.0026,81.4891,80.9926,81.3004,161975.0
2025-04-17 12:00:00,81.9,82.38,81.62,82.22,385784.0,81.3203,81.7969,81.0423,81.638,385784.0
2025-04-17 12:30:00,82.25,82.41,81.62,81.89,355104.0,81.6678,81.8267,81.0423,81.3104,355104.0
2025-04-17 13:00:00,81.9,82.1,81.59,81.61,204819.0,81.3203,81.5189,81.0125,81.0323,204819.0
2025-04-17 13:30:00,81.64,82.27,81.62,82.09,276590.0,81.0621,81.6877,81.0423,81.5089,276590.0
2025-04-17 14:00:00,82.11,82.21,81.81,81.91,244579.0,81.5288,81.6281,81.2309,81.3302,244579.0
2025-04-17 14:30:00,81.91,82.05,81.68,81.71,272714.0,81.3302,81.4692,81.1019,81.1316,272714.0
2025-04-17 15:00:00,81.71,81.82,81.48,81.62,409261.0,81.1316,81.2409,80.9033,81.0423,409261.0
2025-04-17 15:30:00,81.61,81.92,81.4,81.49,958992.0,81.0323,81.3402,80.8238,80.9132,958992.0
2025-04-21 09:30:00,80.36,80.4,78.96,78.98,421172.0,79.7912,79.8309,78.4011,78.421,421172.0
2025-04-21 10:00:00,78.97,79.26,78.78,78.99,684824.0,78.411,78.699,78.2224,78.4309,684824.0
2025-04-21 10:30:00,78.98,79.1,78.43,78.69,577972.0,78.421,78.5401,77.8749,78.133,577972.0
2025-04-21 11:00:00,78.68,78.79,78.35,78.42,511251.0,78.1231,78.2323,77.7954,77.8649,511251.0
2025-04-21 11:30:00,78.42,78.54,78.13,78.16,909684.0,77.8649,77.9841,77.577,77.6068,909684.0
2025-04-21 12:00:00,78.17,78.91,78.17,78.85,519762.0,77.6167,78.3515,77.6167,78.2919,519762.0
2025-04-21 12:30:00,78.85,79.61,78.81,79.03,496331.0,78.2919,79.0465,78.2522,78.4706,496331.0
2025-04-21 13:00:00,79.03,79.4,78.97,79.19,262056.0,78.4706,78.838,78.411,78.6295,262056.0
2025-04-21 13:30:00,79.21,79.56,79.16,79.42,364938.0,78.6493,78.9969,78.5997,78.8578,364938.0
2025-04-21 14:00:00,79.42,79.73,79.35,79.65,270657.0,78.8578,79.1657,78.7883,79.0862,270657.0
2025-04-21 14:30:00,79.65,79.81,79.38,79.4,238697.0,79.0862,79.2451,78.8181,78.838,238697.0
2025-04-21 15:00:00,79.39,79.91,79.39,79.78,217838.0,78.8281,79.3444,78.8281,79.2153,217838.0
2025-04-21 15:30:00,79.79,80.82,79.78,80.68,1131856.0,79.2252,80.2479,79.2153,80.1089,1131856.0
2025-04-22 09:30:00,81.91,82.5,81.71,82.14,566189.0,81.3302,81.916,81.1316,81.5586,566189.0
2025-04-22 10:00:00,82.08,82.6,81.99,82.54,303887.0,81.499,82.0153,81.4097,81.9558,303887.0
2025-04-22 10:30:00,82.54,82.85,82.46,82.8,185654.0,81.9558,82.2636,81.8763,82.2139,185654.0
2025-04-22 11:00:00,82.8,83.08,82.51,82.62,271307.0,82.2139,82.4919,81.926,82.0352,271307.0
2025-04-22 11:30:00,82.64,82.9,82.44,82.79,235003.0,82.0551,82.3132,81.8565,82.204,235003.0
2025-04-22 12:00:00,82.79,83.49,82.78,83.32,856158.0,82.204,82.899,82.1941,82.7302,856158.0
2025-04-22 12:30:00,83.32,83.33,82.89,82.95,327095.0,82.7302,82.7402,82.3033,82.3629,327095.0
2025-04-22 13:00:00,82.95,83.0,81.84,81.91,298802.0,82.3629,82.4125,81.2607,81.3302,298802.0
2025-04-22 13:30:00,81.91,82.18,81.68,81.7,213660.0,81.3302,81.5983,81.1019,81.1217,213660.0
2025-04-22 14:00:00,81.71,82.36,81.71,82.24,298519.0,81.1316,81.777,81.1316,81.6579,298519.0
2025-04-22 14:30:00,82.24,82.46,82.24,82.3,213377.0,81.6579,81.8763,81.6579,81.7175,213377.0
2025-04-22 15:00:00,82.31,82.41,81.82,81.93,338461.0,81.7274,81.8267,81.2409,81.3501,338461.0
2025-04-22 15:30:00,81.92,82.11,81.62,81.71,1367619.0,81.3402,81.5288,81.0423,81.1316,1367619.0
2025-04-23 09:30:00,84.01,85.74,83.71,84.9,1198431.0,83.4154,85.1331,83.1175,84.2991,1198431.0
2025-04-23 10:00:00,85.0,85.4,84.5,84.83,636737.0,84.3984,84.7955,83.9019,84.2296,636737.0
2025-04-23 10:30:00,84.81,85.13,84.55,84.6,221604.0,84.2097,84.5274,83.9515,84.0012,221604.0
2025-04-23 11:00:00,84.56,84.74,83.59,83.71,316462.0,83.9615,84.1402,82.9983,83.1175,316462.0
2025-04-23 11:30:00,83.7,83.85,83.17,83.37,312563.0,83.1076,83.2565,82.5813,82.7799,312563.0
2025-04-23 12:00:00,83.38,83.38,82.75,83.15,179592.0,82.7898,82.7898,82.1643,82.5614,179592.0
2025-04-23 12:30:00,83.15,83.51,83.1,83.4,193975.0,82.5614,82.9189,82.5118,82.8097,193975.0
2025-04-23 13:00:00,83.4,83.55,82.93,83.25,199319.0,82.8097,82.9586,82.343,82.6607,199319.0
2025-04-23 13:30:00,83.27,83.48,82.95,83.38,196669.0,82.6806,82.8891,82.3629,82.7898,196669.0
2025-04-23 14:00:00,83.38,83.7,83.13,83.18,248752.0,82.7898,83.1076,82.5416,82.5912,248752.0
2025-04-23 14:30:00,83.18,83.43,82.91,82.92,265623.0,82.5912,82.8395,82.3231,82.3331,265623.0
2025-04-23 15:00:00,82.92,83.07,82.71,82.85,259854.0,82.3331,82.482,82.1246,82.2636,259854.0
2025-04-23 15:30:00,82.84,83.17,82.65,82.78,908148.0,82.2536,82.5813,82.065,82.1941,908148.0
2025-04-24 09:30:00,82.39,83.29,81.58,83.26,844631.0,81.8068,82.7005,81.0026,82.6707,844631.0
2025-04-24 10:00:00,83.24,83.43,82.85,83.42,319969.0,82.6508,82.8395,82.2636,82.8295,319969.0
2025-04-24 10:30:00,83.39,83.57,82.8,83.02,248924.0,82.7997,82.9785,82.2139,82.4324,248924.0
2025-04-24 11:00:00,83.02,83.54,82.97,83.38,207111.0,82.4324,82.9487,82.3827,82.7898,207111.0
2025-04-24 11:30:00,83.38,83.72,83.34,83.5,146899.0,82.7898,83.1274,82.7501,82.909,146899.0
2025-04-24 12:00:00,83.51,83.7,83.35,83.52,138686.0,82.9189,83.1076,82.76,82.9288,138686.0
2025-04-24 12:30:00,83.52,83.62,83.41,83.45,163476.0,82.9288,83.0281,82.8196,82.8593,163476.0
2025-04-24 13:00:00,83.43,83.47,83.07,83.2,158517.0,82.8395,82.8792,82.482,82.6111,158517.0
2025-04-24 13:30:00,83.18,83.33,83.08,83.29,137299.0,82.5912,82.7402,82.4919,82.7005,137299.0
2025-04-24 14:00:00,83.27,83.38,83.14,83.29,285164.0,82.6806,82.7898,82.5515,82.7005,285164.0
2025-04-24 14:30:00,83.27,83.59,83.27,83.55,178302.0,82.6806,82.9983,82.6806,82.9586,178302.0
2025-04-24 15:00:00,83.55,83.77,83.32,83.62,203332.0,82.9586,83.1771,82.7302,83.0281,203332.0
2025-04-24 15:30:00,83.61,84.14,83.58,83.84,719636.0,83.0182,83.5444,82.9884,83.2466,719636.0
2025-04-25 09:30:00,83.63,83.99,82.66,82.72,350464.0,83.038,83.3955,82.0749,82.1345,350464.0
2025-04-25 10:00:00,82.75,83.47,82.69,82.7,348871.0,82.1643,82.8792,82.1047,82.1146,348871.0
2025-04-25 10:30:00,82.67,83.24,82.46,83.22,316168.0,82.0848,82.6508,81.8763,82.631,316168.0
2025-04-25 11:00:00,83.22,83.38,83.07,83.09,145822.0,82.631,82.7898,82.482,82.5019,145822.0
2025-04-25 11:30:00,83.09,83.23,82.86,83.2,126324.0,82.5019,82.6409,82.2735,82.6111,126324.0
2025-04-25 12:00:00,83.22,83.49,83.21,83.41,109185.0,82.631,82.899,82.621,82.8196,109185.0
2025-04-25 12:30:00,83.38,83.44,83.22,83.29,66688.0,82.7898,82.8494,82.631,82.7005,66688.0
2025-04-25 13:00:00,83.29,83.85,83.28,83.71,368310.0,82.7005,83.2565,82.6905,83.1175,368310.0
2025-04-25 13:30:00,83.7,83.75,83.1,83.26,165915.0,83.1076,83.1572,82.5118,82.6707,165915.0
2025-04-25 14:00:00,83.25,83.69,83.17,83.66,106992.0,82.6607,83.0976,82.5813,83.0678,106992.0
2025-04-25 14:30:00,83.64,83.91,83.61,83.79,149032.0,83.048,83.3161,83.0182,83.1969,149032.0
2025-04-25 15:00:00,83.78,83.94,83.7,83.71,156239.0,83.187,83.3459,83.1076,83.1175,156239.0
2025-04-25 15:30:00,83.68,83.89,83.38,83.81,753094.0,83.0877,83.2962,82.7898,83.2168,753094.0
2025-04-28 09:30:00,84.33,85.06,84.0,84.05,653750.0,83.7331,84.4579,83.4054,83.4551,653750.0
2025-04-28 10:00:00,84.05,84.98,84.01,84.68,309251.0,83.4551,84.3785,83.4154,84.0806,309251.0
2025-04-28 10:30:00,84.68,84.8,84.42,84.58,244818.0,84.0806,84.1998,83.8225,83.9813,244818.0
2025-04-28 11:00:00,84.58,84.69,84.0,84.06,262934.0,83.9813,84.0905,83.4054,83.465,262934.0
2025-04-28 11:30:00,84.06,84.33,83.92,83.98,227220.0,83.465,83.7331,83.326,83.3856,227220.0
2025-04-28 12:00:00,83.97,83.99,83.64,83.66,234085.0,83.3756,83.3955,83.048,83.0678,234085.0
2025-04-28 12:30:00,83.68,84.04,83.62,83.84,178550.0,83.0877,83.4451,83.0281,83.2466,178550.0
2025-04-28 13:00:00,83.84,83.92,83.38,83.41,241330.0,83.2466,83.326,82.7898,82.8196,241330.0
2025-04-28 13:30:00,83.39,83.67,83.27,83.6,218166.0,82.7997,83.0778,82.6806,83.0083,218166.0
2025-04-28 14:00:00,83.6,83.93,83.6,83.89,212817.0,83.0083,83.3359,83.0083,83.2962,212817.0
2025-04-28 14:30:00,83.9,83.99,83.82,83.88,178845.0,83.3061,83.3955,83.2267,83.2863,178845.0
2025-04-28 15:00:00,83.89,84.13,83.87,84.08,274810.0,83.2962,83.5345,83.2764,83.4849,274810.0
2025-04-28 15:30:00,84.08,84.31,83.84,83.9,620110.0,83.4849,83.7132,83.2466,83.3061,620110.0
2025-04-29 09:30:00,83.64,84.2,83.2,83.91,486928.0,83.048,83.604,82.6111,83.3161,486928.0
2025-04-29 10:00:00,83.88,84.58,83.62,83.79,351109.0,83.2863,83.9813,83.0281,83.1969,351109.0
2025-04-29 10:30:00,83.77,84.18,83.69,84.06,284267.0,83.1771,83.5842,83.0976,83.465,284267.0
2025-04-29 11:00:00,84.08,84.13,83.66,83.83,285580.0,83.4849,83.5345,83.0678,83.2366,285580.0
2025-04-29 11:30:00,83.86,84.1,83.59,83.94,487033.0,83.2664,83.5047,82.9983,83.3459,487033.0
2025-04-29 12:00:00,83.94,84.38,83.87,83.96,493275.0,83.3459,83.7827,83.2764,83.3657,493275.0
2025-04-29 12:30:00,83.95,83.99,83.34,83.44,505091.0,83.3558,83.3955,82.7501,82.8494,505091.0
2025-04-29 13:00:00,83.44,83.94,83.35,83.83,434308.0,82.8494,83.3459,82.76,83.2366,434308.0
2025-04-29 13:30:00,83.84,84.18,83.84,84.14,413343.0,83.2466,83.5842,83.2466,83.5444,413343.0
2025-04-29 14:00:00,84.14,84.34,84.05,84.17,635411.0,83.5444,83.743,83.4551,83.5742,635411.0
2025-04-29 14:30:00,84.16,84.19,83.88,83.99,497543.0,83.5643,83.5941,83.2863,83.3955,497543.0
2025-04-29 15:00:00,83.99,84.21,83.85,84.21,605243.0,83.3955,83.6139,83.2565,83.6139,605243.0
2025-04-29 15:30:00,84.22,85.07,84.2,84.88,2099586.0,83.6239,84.4679,83.604,84.2792,2099586.0
2025-04-30 09:30:00,76.37,78.5,75.5,77.85,6668457.0,75.8294,77.9444,74.9656,77.299,6668457.0
2025-04-30 10:00:00,77.86,79.0,77.59,78.17,3340283.0,77.3089,78.4408,77.0408,77.6167,3340283.0
2025-04-30 10:30:00,78.17,79.36,78.14,78.72,2827601.0,77.6167,78.7983,77.5869,78.1628,2827601.0
2025-04-30 11:00:00,78.72,79.1,78.27,78.92,2144670.0,78.1628,78.5401,77.716,78.3614,2144670.0
2025-04-30 11:30:00,78.92,79.23,78.52,78.73,1495183.0,78.3614,78.6692,77.9642,78.1727,1495183.0
2025-04-30 12:00:00,78.74,79.33,78.66,78.83,1130133.0,78.1827,78.7685,78.1032,78.272,1130133.0
2025-04-30 12:30:00,78.83,79.33,78.67,79.0,1118581.0,78.272,78.7685,78.1132,78.4408,1118581.0
2025-04-30 13:00:00,79.01,79.32,78.81,79.07,1810907.0,78.4508,78.7586,78.2522,78.5103,1810907.0
2025-04-30 13:30:00,79.05,79.96,79.02,79.58,1528130.0,78.4905,79.394,78.4607,79.0167,1528130.0
2025-04-30 14:00:00,79.58,80.06,79.38,79.63,1317401.0,79.0167,79.4933,78.8181,79.0664,1317401.0
2025-04-30 14:30:00,79.64,79.73,79.05,79.16,1112310.0,79.0763,79.1657,78.4905,78.5997,1112310.0
2025-04-30 15:00:00,79.17,79.83,79.01,79.61,1735267.0,78.6096,79.2649,78.4508,79.0465,1735267.0
2025-04-30 15:30:00,79.61,80.28,79.12,80.03,3357449.0,79.0465,79.7118,78.56,79.4635,3357449.0
2025-05-01 09:30:00,80.66,81.66,80.27,81.34,1470556.0,80.0891,81.082,79.7018,80.7643,1470556.0
2025-05-01 10:00:00,81.34,81.72,80.68,81.2,1155580.0,80.7643,81.1416,80.1089,80.6252,1155580.0
2025-05-01 10:30:00,81.2,82.31,81.1,82.2,799150.0,80.6252,81.7274,80.526,81.6182,799150.0
2025-05-01 11:00:00,82.19,82.71,82.11,82.39,682500.0,81.6082,82.1246,81.5288,81.8068,682500.0
2025-05-01 11:30:00,82.4,82.41,81.12,81.24,622285.0,81.8168,81.8267,80.5458,80.665,622285.0
2025-05-01 12:00:00,81.24,81.27,80.5,80.52,524181.0,80.665,80.6948,79.9302,79.9501,524181.0
2025-05-01 12:30:00,80.52,80.75,80.41,80.7,523441.0,79.9501,80.1784,79.8408,80.1288,523441.0
2025-05-01 13:00:00,80.7,81.27,80.68,81.21,535074.0,80.1288,80.6948,80.1089,80.6352,535074.0
2025-05-01 13:30:00,81.21,81.36,80.62,80.62,476622.0,80.6352,80.7841,80.0494,80.0494,476622.0
2025-05-01 14:00:00,80.6,81.32,80.54,81.27,457833.0,80.0295,80.7444,79.9699,80.6948,457833.0
2025-05-01 14:30:00,81.26,81.33,80.99,81.31,395193.0,80.6848,80.7543,80.4167,80.7345,395193.0
2025-05-01 15:00:00,81.31,81.49,81.14,81.48,540164.0,80.7345,80.9132,80.5657,80.9033,540164.0
2025-05-01 15:30:00,81.49,82.2,81.46,82.01,2274890.0,80.9132,81.6182,80.8834,81.4295,2274890.0
2025-05-02 09:30:00,82.59,83.19,82.05,83.03,1425011.0,82.0054,82.6012,81.4692,82.4423,1425011.0
2025-05-02 10:00:00,83.01,83.92,82.65,83.87,629763.0,82.4224,83.326,82.065,83.2764,629763.0
2025-05-02 10:30:00,83.87,84.1,83.47,83.53,735650.0,83.2764,83.5047,82.8792,82.9388,735650.0
2025-05-02 11:00:00,83.55,83.61,83.15,83.27,465260.0,82.9586,83.0182,82.5614,82.6806,465260.0
2025-05-02 11:30:00,83.27,83.87,83.23,83.73,381641.0,82.6806,83.2764,82.6409,83.1373,381641.0
2025-05-02 12:00:00,83.73,84.1,83.68,83.92,610394.0,83.1373,83.5047,83.0877,83.326,610394.0
2025-05-02 12:30:00,83.92,84.55,83.91,84.36,502229.0,83.326,83.9515,83.3161,83.7629,502229.0
2025-05-02 13:00:00,84.35,84.69,84.28,84.62,502013.0,83.753,84.0905,83.6834,84.021,502013.0
2025-05-02 13:30:00,84.59,84.79,84.36,84.41,423124.0,83.9913,84.1898,83.7629,83.8125,423124.0
2025-05-02 14:00:00,84.41,84.69,84.33,84.68,379283.0,83.8125,84.0905,83.7331,84.0806,379283.0
2025-05-02 14:30:00,84.66,84.83,84.43,84.5,468727.0,84.0608,84.2296,83.8324,83.9019,468727.0
2025-05-02 15:00:00,84.5,84.5,84.2,84.3,528705.0,83.9019,83.9019,83.604,83.7033,528705.0
2025-05-02 15:30:00,84.3,84.73,84.24,84.7,1511214.0,83.7033,84.1303,83.6437,84.1005,1511214.0
2025-05-05 09:30:00,83.95,84.08,82.26,82.63,1095612.0,83.3558,83.4849,81.6777,82.0451,1095612.0
2025-05-05 10:00:00,82.66,83.06,82.31,82.69,1008402.0,82.0749,82.4721,81.7274,82.1047,1008402.0
2025-05-05 10:30:00,82.72,82.72,82.33,82.45,486515.0,82.1345,82.1345,81.7473,81.8664,486515.0
2025-05-05 11:00:00,82.46,82.73,82.36,82.67,610505.0,81.8763,82.1444,81.777,82.0848,610505.0
2025-05-05 11:30:00,82.68,82.99,82.57,82.92,316389.0,82.0948,82.4026,81.9856,82.3331,316389.0
2025-05-05 12:00:00,82.92,83.0,82.59,82.7,340585.0,82.3331,82.4125,82.0054,82.1146,340585.0
2025-05-05 12:30:00,82.7,82.74,82.42,82.46,407115.0,82.1146,82.1543,81.8366,81.8763,407115.0
2025-05-05 13:00:00,82.44,82.46,81.97,82.04,556927.0,81.8565,81.8763,81.3898,81.4593,556927.0
2025-05-05 13:30:00,82.03,82.58,82.01,82.48,560864.0,81.4494,81.9955,81.4295,81.8962,560864.0
2025-05-05 14:00:00,82.49,82.56,82.21,82.26,324353.0,81.9061,81.9756,81.6281,81.6777,324353.0
2025-05-05 14:30:00,82.26,82.53,82.2,82.23,515966.0,81.6777,81.9458,81.6182,81.648,515966.0
2025-05-05 15:00:00,82.24,82.28,81.62,81.89,806935.0,81.6579,81.6976,81.0423,81.3104,806935.0
2025-05-05 15:30:00,81.89,82.17,81.59,81.66,1609650.0,81.3104,81.5884,81.0125,81.082,1609650.0
2025-05-06 09:30:00,81.0,81.95,80.61,81.7,733237.0,80.4267,81.3699,80.0394,81.1217,733237.0
2025-05-06 10:00:00,81.69,82.58,81.55,82.55,511876.0,81.1118,81.9955,80.9728,81.9657,511876.0
2025-05-06 10:30:00,82.53,82.85,82.41,82.78,500213.0,81.9458,82.2636,81.8267,82.1941,500213.0
2025-05-06 11:00:00,82.79,83.24,82.73,83.21,405273.0,82.204,82.6508,82.1444,82.621,405273.0
2025-05-06 11:30:00,83.22,83.24,82.71,82.84,497586.0,82.631,82.6508,82.1246,82.2536,497586.0
2025-05-06 12:00:00,82.83,83.37,82.63,82.75,430534.0,82.2437,82.7799,82.0451,82.1643,430534.0
2025-05-06 12:30:00,82.74,82.87,82.35,82.43,290960.0,82.1543,82.2834,81.7671,81.8465,290960.0
2025-05-06 13:00:00,82.42,82.61,82.24,82.27,316255.0,81.8366,82.0253,81.6579,81.6877,316255.0
2025-05-06 13:30:00,82.26,82.33,81.87,81.98,408873.0,81.6777,81.7473,81.2905,81.3997,408873.0
2025-05-06 14:00:00,81.98,82.46,81.94,82.45,348433.0,81.3997,81.8763,81.36,81.8664,348433.0
2025-05-06 14:30:00,82.46,82.76,82.4,82.72,414269.0,81.8763,82.1742,81.8168,82.1345,414269.0
2025-05-06 15:00:00,82.7,82.81,82.6,82.69,440774.0,82.1146,82.2239,82.0153,82.1047,440774.0
2025-05-06 15:30:00,82.68,83.1,82.66,82.78,1277167.0,82.0948,82.5118,82.0749,82.1941,1277167.0
2025-05-07 09:30:00,82.97,83.1,82.27,82.63,536524.0,82.3827,82.5118,81.6877,82.0451,536524.0
2025-05-07 10:00:00,82.63,82.81,82.29,82.52,377185.0,82.0451,82.2239,81.7075,81.9359,377185.0
2025-05-07 10:30:00,82.53,82.58,82.32,82.42,350404.0,81.9458,81.9955,81.7373,81.8366,350404.0
2025-05-07 11:00:00,82.44,82.76,82.4,82.65,346278.0,81.8565,82.1742,81.8168,82.065,346278.0
2025-05-07 11:30:00,82.64,82.68,82.24,82.5,157048.0,82.0551,82.0948,81.6579,81.916,157048.0
2025-05-07 12:00:00,82.5,82.58,82.28,82.35,150392.0,81.916,81.9955,81.6976,81.7671,150392.0
2025-05-07 12:30:00,82.36,82.88,82.33,82.84,147176.0,81.777,82.2934,81.7473,82.2536,147176.0
2025-05-07 13:00:00,82.83,83.09,82.83,83.0,184642.0,82.2437,82.5019,82.2437,82.4125,184642.0
2025-05-07 13:30:00,83.01,83.02,82.55,82.55,248767.0,82.4224,82.4324,81.9657,81.9657,248767.0
2025-05-07 14:00:00,82.56,82.9,82.14,82.38,283259.0,81.9756,82.3132,81.5586,81.7969,283259.0
2025-05-07 14:30:00,82.37,83.04,82.3,82.89,325151.0,81.787,82.4522,81.7175,82.3033,325151.0
2025-05-07 15:00:00,82.88,82.94,82.26,82.28,321243.0,82.2934,82.3529,81.6777,81.6976,321243.0
2025-05-07 15:30:00,82.29,83.23,82.23,82.71,1107995.0,81.7075,82.6409,81.648,82.1246,1107995.0
2025-05-08 09:30:00,83.34,83.6,82.24,82.31,549328.0,82.7501,83.0083,81.6579,81.7274,549328.0
2025-05-08 10:00:00,82.33,82.38,81.77,82.17,516219.0,81.7473,81.7969,81.1912,81.5884,516219.0
2025-05-08 10:30:00,82.17,82.32,81.72,81.87,495292.0,81.5884,81.7373,81.1416,81.2905,495292.0
2025-05-08 11:00:00,81.86,82.48,81.69,82.35,297337.0,81.2806,81.8962,81.1118,81.7671,297337.0
2025-05-08 11:30:00,82.37,82.77,82.23,82.43,454538.0,81.787,82.1841,81.648,81.8465,454538.0
2025-05-08 12:00:00,82.41,82.48,82.12,82.46,309288.0,81.8267,81.8962,81.5387,81.8763,309288.0
2025-05-08 12:30:00,82.47,82.73,82.32,82.71,264696.0,81.8863,82.1444,81.7373,82.1246,264696.0
2025-05-08 13:00:00,82.71,82.78,82.53,82.62,324616.0,82.1246,82.1941,81.9458,82.0352,324616.0
2025-05-08 13:30:00,82.6,82.61,82.14,82.22,265791.0,82.0153,82.0253,81.5586,81.638,265791.0
2025-05-08 14:00:00,82.21,82.46,82.15,82.31,248569.0,81.6281,81.8763,81.5685,81.7274,248569.0
2025-05-08 14:30:00,82.31,82.64,82.31,82.52,261562.0,81.7274,82.0551,81.7274,81.9359,261562.0
2025-05-08 15:00:00,82.51,82.72,82.2,82.59,376261.0,81.926,82.1345,81.6182,82.0054,376261.0
2025-05-08 15:30:00,82.59,82.63,82.13,82.17,1000959.0,82.0054,82.0451,81.5487,81.5884,1000959.0
2025-05-09 09:30:00,82.41,82.67,81.71,81.87,502453.0,81.8267,82.0848,81.1316,81.2905,502453.0
2025-05-09 10:00:00,81.85,82.07,80.94,81.05,402204.0,81.2706,81.4891,80.3671,80.4763,402204.0
2025-05-09 10:30:00,81.04,81.33,80.99,81.15,521547.0,80.4664,80.7543,80.4167,80.5756,521547.0
2025-05-09 11:00:00,81.14,81.2,80.53,80.59,417986.0,80.5657,80.6252,79.96,80.0196,417986.0
2025-05-09 11:30:00,80.59,80.79,80.5,80.57,340408.0,80.0196,80.2182,79.9302,79.9997,340408.0
2025-05-09 12:00:00,80.57,80.58,80.28,80.29,254880.0,79.9997,80.0096,79.7118,79.7217,254880.0
2025-05-09 12:30:00,80.28,80.36,80.2,80.25,272342.0,79.7118,79.7912,79.6323,79.682,272342.0
2025-05-09 13:00:00,80.23,80.71,80.21,80.62,313498.0,79.6621,80.1387,79.6423,80.0494,313498.0
2025-05-09 13:30:00,80.65,80.8,80.54,80.79,222821.0,80.0791,80.2281,79.9699,80.2182,222821.0
2025-05-09 14:00:00,80.79,80.87,80.65,80.76,248321.0,80.2182,80.2976,80.0791,80.1884,248321.0
2025-05-09 14:30:00,80.76,80.95,80.72,80.87,305433.0,80.1884,80.377,80.1486,80.2976,305433.0
2025-05-09 15:00:00,80.87,81.02,80.63,80.69,403496.0,80.2976,80.4465,80.0593,80.1189,403496.0
2025-05-09 15:30:00,80.69,80.72,80.21,80.29,1034102.0,80.1189,80.1486,79.6423,79.7217,1034102.0
2025-05-12 09:30:00,83.48,86.2,83.48,84.11,2738073.0,82.8891,85.5899,82.8891,83.5147,2738073.0
2025-05-12 10:00:00,84.12,84.47,83.71,84.01,949903.0,83.5246,83.8721,83.1175,83.4154,949903.0
2025-05-12 10:30:00,84.02,84.66,83.65,84.28,561388.0,83.4253,84.0608,83.0579,83.6834,561388.0
2025-05-12 11:00:00,84.28,84.64,84.2,84.56,624536.0,83.6834,84.0409,83.604,83.9615,624536.0
2025-05-12 11:30:00,84.56,84.87,84.51,84.74,803377.0,83.9615,84.2693,83.9118,84.1402,803377.0
2025-05-12 12:00:00,84.75,85.4,84.71,85.16,1087005.0,84.1501,84.7955,84.1104,84.5572,1087005.0
2025-05-12 12:30:00,85.17,85.9,85.08,85.89,452467.0,84.5671,85.292,84.4778,85.2821,452467.0
2025-05-12 13:00:00,85.88,86.07,85.87,86.0,625002.0,85.2721,85.4608,85.2622,85.3913,625002.0
2025-05-12 13:30:00,86.0,86.44,85.94,86.24,795878.0,85.3913,85.8282,85.3317,85.6296,795878.0
2025-05-12 14:00:00,86.22,86.54,86.17,86.2,630220.0,85.6097,85.9275,85.5601,85.5899,630220.0
2025-05-12 14:30:00,86.18,86.28,85.76,85.77,585738.0,85.57,85.6693,85.153,85.1629,585738.0
2025-05-12 15:00:00,85.77,86.0,85.52,85.61,530781.0,85.1629,85.3913,84.9147,85.004,530781.0
2025-05-12 15:30:00,85.6,85.84,85.39,85.69,1166564.0,84.9941,85.2324,84.7856,85.0835,1166564.0
2025-05-13 09:30:00,85.84,85.95,85.1,85.83,842899.0,85.2324,85.3416,84.4976,85.2225,842899.0
2025-05-13 10:00:00,85.82,86.27,85.82,85.99,565096.0,85.2125,85.6594,85.2125,85.3813,565096.0
2025-05-13 10:30:00,86.01,86.1,85.68,85.79,505962.0,85.4012,85.4906,85.0735,85.1828,505962.0
2025-05-13 11:00:00,85.78,86.14,85.71,86.11,274949.0,85.1728,85.5303,85.1033,85.5005,274949.0
2025-05-13 11:30:00,86.11,86.27,85.94,86.03,263708.0,85.5005,85.6594,85.3317,85.4211,263708.0
2025-05-13 12:00:00,86.02,86.09,85.86,86.02,217354.0,85.4111,85.4806,85.2523,85.4111,217354.0
2025-05-13 12:30:00,86.02,86.14,85.92,86.08,228856.0,85.4111,85.5303,85.3118,85.4707,228856.0
2025-05-13 13:00:00,86.07,86.62,85.98,86.58,252362.0,85.4608,86.0069,85.3714,85.9672,252362.0
2025-05-13 13:30:00,86.59,87.09,86.53,86.98,671629.0,85.9771,86.4736,85.9175,86.3643,671629.0
2025-05-13 14:00:00,86.98,87.14,86.86,87.02,470001.0,86.3643,86.5232,86.2452,86.4041,470001.0
2025-05-13 14:30:00,87.03,87.03,86.69,86.95,365694.0,86.414,86.414,86.0764,86.3345,365694.0
2025-05-13 15:00:00,86.96,86.98,86.31,86.5,578985.0,86.3445,86.3643,85.6991,85.8877,578985.0
2025-05-13 15:30:00,86.48,87.1,86.48,86.88,1727318.0,85.8679,86.4835,85.8679,86.265,1727318.0
2025-05-14 09:30:00,86.71,87.13,85.74,86.55,1405907.0,86.0962,86.5133,85.1331,85.9374,1405907.0
2025-05-14 10:00:00,86.57,86.74,86.27,86.48,519155.0,85.9572,86.126,85.6594,85.8679,519155.0
2025-05-14 10:30:00,86.49,86.8,86.32,86.77,424506.0,85.8778,86.1856,85.709,86.1558,424506.0
2025-05-14 11:00:00,86.78,87.22,86.46,87.14,513335.0,86.1658,86.6026,85.848,86.5232,513335.0
2025-05-14 11:30:00,87.14,87.34,86.92,87.23,375653.0,86.5232,86.7218,86.3048,86.6126,375653.0
2025-05-14 12:00:00,87.22,87.6,87.2,87.42,546152.0,86.6026,86.9799,86.5828,86.8012,546152.0
2025-05-14 12:30:00,87.4,87.63,87.37,87.56,447884.0,86.7814,87.0097,86.7516,86.9402,447884.0
2025-05-14 13:00:00,87.56,87.56,87.0,87.24,589082.0,86.9402,86.9402,86.3842,86.6225,589082.0
2025-05-14 13:30:00,87.24,87.37,87.13,87.19,353077.0,86.6225,86.7516,86.5133,86.5729,353077.0
2025-05-14 14:00:00,87.2,87.29,86.92,87.06,363349.0,86.5828,86.6721,86.3048,86.4438,363349.0
2025-05-14 14:30:00,87.05,87.27,87.02,87.06,271347.0,86.4338,86.6523,86.4041,86.4438,271347.0
2025-05-14 15:00:00,87.07,87.18,86.95,87.08,571613.0,86.4537,86.5629,86.3345,86.4636,571613.0
2025-05-14 15:30:00,87.08,87.2,86.4,86.54,1375256.0,86.4636,86.5828,85.7884,85.9275,1375256.0
2025-05-15 09:30:00,86.54,87.73,85.82,87.66,1379153.0,85.9275,87.109,85.2125,87.0395,1379153.0
2025-05-15 10:00:00,87.69,87.78,86.88,86.9,1285281.0,87.0693,87.1587,86.265,86.2849,1285281.0
2025-05-15 10:30:00,86.9,86.93,86.37,86.5,804847.0,86.2849,86.3147,85.7587,85.8877,804847.0
2025-05-15 11:00:00,86.5,86.74,86.36,86.62,689067.0,85.8877,86.126,85.7487,86.0069,689067.0
2025-05-15 11:30:00,86.62,86.62,86.22,86.39,478197.0,86.0069,86.0069,85.6097,85.7785,478197.0
2025-05-15 12:00:00,86.41,86.72,86.37,86.59,577692.0,85.7984,86.1062,85.7587,85.9771,577692.0
2025-05-15 12:30:00,86.59,86.66,86.34,86.62,495908.0,85.9771,86.0466,85.7289,86.0069,495908.0
2025-05-15 13:00:00,86.61,86.78,86.47,86.65,545580.0,85.997,86.1658,85.8579,86.0367,545580.0
2025-05-15 13:30:00,86.65,86.7,86.33,86.52,429387.0,86.0367,86.0863,85.7189,85.9076,429387.0
2025-05-15 14:00:00,86.52,86.69,86.38,86.48,530213.0,85.9076,86.0764,85.7686,85.8679,530213.0
2025-05-15 14:30:00,86.48,86.84,86.46,86.64,519926.0,85.8679,86.2253,85.848,86.0267,519926.0
2025-05-15 15:00:00,86.63,86.67,86.42,86.6,409443.0,86.0168,86.0565,85.8083,85.987,409443.0
2025-05-15 15:30:00,86.61,87.26,86.56,87.26,1635917.0,85.997,86.6424,85.9473,86.6424,1635917.0
2025-05-16 09:30:00,86.62,86.91,84.27,84.49,1815465.0,86.62,86.91,84.27,84.49,1815465.0
2025-05-16 10:00:00,84.49,85.12,84.36,85.1,1149808.0,84.49,85.12,84.36,85.1,1149808.0
2025-05-16 10:30:00,85.1,85.29,84.93,85.07,611788.0,85.1,85.29,84.93,85.07,611788.0
2025-05-16 11:00:00,85.07,85.33,85.01,85.24,454726.0,85.07,85.33,85.01,85.24,454726.0
2025-05-16 11:30:00,85.23,85.47,85.21,85.4,344439.0,85.23,85.47,85.21,85.4,344439.0
2025-05-16 12:00:00,85.41,85.68,85.39,85.48,385292.0,85.41,85.68,85.39,85.48,385292.0
2025-05-16 12:30:00,85.49,85.76,85.47,85.53,341863.0,85.49,85.76,85.47,85.53,341863.0
2025-05-16 13:00:00,85.53,85.68,85.5,85.56,482784.0,85.53,85.68,85.5,85.56,482784.0
2025-05-16 13:30:00,85.56,85.74,85.42,85.45,377814.0,85.56,85.74,85.42,85.45,377814.0
2025-05-16 14:00:00,85.47,85.65,85.32,85.32,300324.0,85.47,85.65,85.32,85.32,300324.0
2025-05-16 14:30:00,85.33,85.61,85.26,85.54,335883.0,85.33,85.61,85.26,85.54,335883.0
2025-05-16 15:00:00,85.55,85.66,85.35,85.38,342204.0,85.55,85.66,85.35,85.38,342204.0
2025-05-16 15:30:00,85.37,85.65,84.99,85.58,1941869.0,85.37,85.65,84.99,85.58,1941869.0
2025-05-19 09:30:00,84.35,85.14,84.15,84.28,1002249.0,84.35,85.14,84.15,84.28,1002249.0
2025-05-19 10:00:00,84.28,84.64,84.21,84.42,483921.0,84.28,84.64,84.21,84.42,483921.0
2025-05-19 10:30:00,84.44,84.45,84.11,84.23,348507.0,84.44,84.45,84.11,84.23,348507.0
2025-05-19 11:00:00,84.24,84.7,84.24,84.63,564764.0,84.24,84.7,84.24,84.63,564764.0
2025-05-19 11:30:00,84.64,84.95,84.61,84.94,321040.0,84.64,84.95,84.61,84.94,321040.0
2025-05-19 12:00:00,84.92,85.0,84.77,84.86,251348.0,84.92,85.0,84.77,84.86,251348.0
2025-05-19 12:30:00,84.86,84.88,84.56,84.79,217187.0,84.86,84.88,84.56,84.79,217187.0
2025-05-19 13:00:00,84.79,84.8,84.45,84.52,251655.0,84.79,84.8,84.45,84.52,251655.0
2025-05-19 13:30:00,84.53,84.79,84.48,84.5,456803.0,84.53,84.79,84.48,84.5,456803.0
2025-05-19 14:00:00,84.48,84.53,84.19,84.38,370240.0,84.48,84.53,84.19,84.38,370240.0
2025-05-19 14:30:00,84.37,84.68,84.37,84.48,304374.0,84.37,84.68,84.37,84.48,304374.0
2025-05-19 15:00:00,84.47,84.5,84.35,84.42,439534.0,84.47,84.5,84.35,84.42,439534.0
2025-05-19 15:30:00,84.43,84.65,84.27,84.61,1367892.0,84.43,84.65,84.27,84.61,1367892.0
2025-05-20 09:30:00,84.51,85.2,84.45,85.06,736581.0,84.51,85.2,84.45,85.06,736581.0
2025-05-20 10:00:00,85.06,85.67,84.89,85.39,466007.0,85.06,85.67,84.89,85.39,466007.0
2025-05-20 10:30:00,85.39,86.15,85.39,85.65,464364.0,85.39,86.15,85.39,85.65,464364.0
2025-05-20 11:00:00,85.62,85.68,85.49,85.53,254146.0,85.62,85.68,85.49,85.53,254146.0
2025-05-20 11:30:00,85.55,85.56,85.18,85.33,277772.0,85.55,85.56,85.18,85.33,277772.0
2025-05-20 12:00:00,85.33,85.35,85.07,85.2,192145.0,85.33,85.35,85.07,85.2,192145.0
2025-05-20 12:30:00,85.2,85.29,85.08,85.27,179463.0,85.2,85.29,85.08,85.27,179463.0
2025-05-20 13:00:00,85.27,85.45,85.22,85.4,290134.0,85.27,85.45,85.22,85.4,290134.0
2025-05-20 13:30:00,85.39,85.57,85.31,85.56,230781.0,85.39,85.57,85.31,85.56,230781.0
2025-05-20 14:00:00,85.56,85.65,85.23,85.25,253179.0,85.56,85.65,85.23,85.25,253179.0
2025-05-20 14:30:00,85.26,85.49,85.2,85.44,334351.0,85.26,85.49,85.2,85.44,334351.0
2025-05-20 15:00:00,85.43,85.57,85.14,85.23,541089.0,85.43,85.57,85.14,85.23,541089.0
2025-05-20 15:30:00,85.24,85.75,85.21,85.63,1509480.0,85.24,85.75,85.21,85.63,1509480.0
2025-05-21 09:30:00,84.41,84.98,84.41,84.73,798446.0,84.41,84.98,84.41,84.73,798446.0
2025-05-21 10:00:00,84.73,84.94,84.22,84.44,353164.0,84.73,84.94,84.22,84.44,353164.0
2025-05-21 10:30:00,84.45,84.6,84.31,84.51,286068.0,84.45,84.6,84.31,84.51,286068.0
2025-05-21 11:00:00,84.51,84.86,84.46,84.52,536220.0,84.51,84.86,84.46,84.52,536220.0
2025-05-21 11:30:00,84.52,84.78,84.52,84.62,237282.0,84.52,84.78,84.52,84.62,237282.0
2025-05-21 12:00:00,84.63,85.05,84.62,84.99,318269.0,84.63,85.05,84.62,84.99,318269.0
2025-05-21 12:30:00,84.98,85.38,84.98,85.27,432938.0,84.98,85.38,84.98,85.27,432938.0
2025-05-21 13:00:00,85.28,85.51,84.41,84.42,627465.0,85.28,85.51,84.41,84.42,627465.0
2025-05-21 13:30:00,84.41,84.48,84.07,84.16,409083.0,84.41,84.48,84.07,84.16,409083.0
2025-05-21 14:00:00,84.16,84.21,83.6,83.74,453824.0,84.16,84.21,83.6,83.74,453824.0
2025-05-21 14:30:00,83.73,83.8,83.12,83.12,568243.0,83.73,83.8,83.12,83.12,568243.0
2025-05-21 15:00:00,83.13,83.18,82.51,82.68,696164.0,83.13,83.18,82.51,82.68,696164.0
2025-05-21 15:30:00,82.68,83.3,82.68,82.98,1292755.0,82.68,83.3,82.68,82.98,1292755.0
2025-05-22 09:30:00,83.22,84.32,82.72,84.09,815066.0,83.22,84.32,82.72,84.09,815066.0
2025-05-22 10:00:00,84.12,84.48,83.54,83.54,409360.0,84.12,84.48,83.54,83.54,409360.0
2025-05-22 10:30:00,83.56,83.95,83.56,83.87,237549.0,83.56,83.95,83.56,83.87,237549.0
2025-05-22 11:00:00,83.89,84.02,83.35,83.4,843339.0,83.89,84.02,83.35,83.4,843339.0
2025-05-22 11:30:00,83.39,84.03,83.37,84.03,222816.0,83.39,84.03,83.37,84.03,222816.0
2025-05-22 12:00:00,84.02,84.17,83.87,83.93,222197.0,84.02,84.17,83.87,83.93,222197.0
2025-05-22 12:30:00,83.94,84.01,83.81,83.96,287407.0,83.94,84.01,83.81,83.96,287407.0
2025-05-22 13:00:00,83.95,84.02,83.65,83.98,241596.0,83.95,84.02,83.65,83.98,241596.0
2025-05-22 13:30:00,83.96,84.12,83.91,84.02,177058.0,83.96,84.12,83.91,84.02,177058.0
2025-05-22 14:00:00,84.02,84.2,84.0,84.11,171046.0,84.02,84.2,84.0,84.11,171046.0
2025-05-22 14:30:00,84.1,84.21,84.06,84.14,206828.0,84.1,84.21,84.06,84.14,206828.0
2025-05-22 15:00:00,84.14,84.47,84.12,84.44,314069.0,84.14,84.47,84.12,84.44,314069.0
2025-05-22 15:30:00,84.44,84.44,83.88,83.96,1759839.0,84.44,84.44,83.88,83.96,1759839.0
2025-05-23 09:30:00,82.58,83.75,82.57,83.65,433778.0,82.58,83.75,82.57,83.65,433778.0
2025-05-23 10:00:00,83.65,84.15,83.64,83.97,359784.0,83.65,84.15,83.64,83.97,359784.0
2025-05-23 10:30:00,84.0,84.38,83.86,83.95,226870.0,84.0,84.38,83.86,83.95,226870.0
2025-05-23 11:00:00,83.95,84.38,83.95,84.33,241282.0,83.95,84.38,83.95,84.33,241282.0
2025-05-23 11:30:00,84.35,84.59,84.25,84.26,225208.0,84.35,84.59,84.25,84.26,225208.0
2025-05-23 12:00:00,84.27,84.45,84.11,84.39,168566.0,84.27,84.45,84.11,84.39,168566.0
2025-05-23 12:30:00,84.4,84.68,84.28,84.59,171111.0,84.4,84.68,84.28,84.59,171111.0
2025-05-23 13:00:00,84.6,84.82,84.54,84.81,150564.0,84.6,84.82,84.54,84.81,150564.0
2025-05-23 13:30:00,84.8,84.82,84.54,84.58,238326.0,84.8,84.82,84.54,84.58,238326.0
2025-05-23 14:00:00,84.58,84.63,84.28,84.43,286657.0,84.58,84.63,84.28,84.43,286657.0
2025-05-23 14:30:00,84.43,84.63,84.43,84.49,161626.0,84.43,84.63,84.43,84.49,161626.0
2025-05-23 15:00:00,84.49,84.64,84.39,84.57,170155.0,84.49,84.64,84.39,84.57,170155.0
2025-05-23 15:30:00,84.57,84.83,84.33,84.4,1002752.0,84.57,84.83,84.33,84.4,1002752.0
2025-05-27 09:30:00,85.43,86.88,85.22,86.28,1699153.0,85.43,86.88,85.22,86.28,1699153.0
2025-05-27 10:00:00,86.25,86.45,85.66,86.12,787683.0,86.25,86.45,85.66,86.12,787683.0
2025-05-27 10:30:00,86.12,86.54,86.11,86.17,494943.0,86.12,86.54,86.11,86.17,494943.0
2025-05-27 11:00:00,86.18,86.51,86.07,86.4,515369.0,86.18,86.51,86.07,86.4,515369.0
2025-05-27 11:30:00,86.38,86.72,86.37,86.69,318676.0,86.38,86.72,86.37,86.69,318676.0
2025-05-27 12:00:00,86.7,86.87,86.65,86.85,237638.0,86.7,86.87,86.65,86.85,237638.0
2025-05-27 12:30:00,86.84,87.06,86.74,86.97,238038.0,86.84,87.06,86.74,86.97,238038.0
2025-05-27 13:00:00,86.98,87.09,86.88,86.94,531660.0,86.98,87.09,86.88,86.94,531660.0
2025-05-27 13:30:00,86.93,87.02,86.64,86.97,392326.0,86.93,87.02,86.64,86.97,392326.0
2025-05-27 14:00:00,86.95,87.09,86.93,86.97,294039.0,86.95,87.09,86.93,86.97,294039.0
2025-05-27 14:30:00,86.96,87.07,86.73,86.75,429685.0,86.96,87.07,86.73,86.75,429685.0
2025-05-27 15:00:00,86.74,86.87,86.68,86.82,314216.0,86.74,86.87,86.68,86.82,314216.0
2025-05-27 15:30:00,86.83,87.09,86.72,87.04,979778.0,86.83,87.09,86.72,87.04,979778.0
2025-05-28 09:30:00,87.43,87.6,86.35,86.5,839226.0,87.43,87.6,86.35,86.5,839226.0
2025-05-28 10:00:00,86.49,86.95,86.42,86.44,914240.0,86.49,86.95,86.42,86.44,914240.0
2025-05-28 10:30:00,86.42,86.66,86.31,86.56,550060.0,86.42,86.66,86.31,86.56,550060.0
2025-05-28 11:00:00,86.55,86.57,86.02,86.15,280022.0,86.55,86.57,86.02,86.15,280022.0
2025-05-28 11:30:00,86.14,86.35,85.87,85.89,287029.0,86.14,86.35,85.87,85.89,287029.0
2025-05-28 12:00:00,85.9,85.98,85.64,85.98,318749.0,85.9,85.98,85.64,85.98,318749.0
2025-05-28 12:30:00,85.98,86.2,85.92,86.01,248226.0,85.98,86.2,85.92,86.01,248226.0
2025-05-28 13:00:00,86.02,86.13,85.87,85.92,202566.0,86.02,86.13,85.87,85.92,202566.0
2025-05-28 13:30:00,85.92,85.97,85.76,85.88,317730.0,85.92,85.97,85.76,85.88,317730.0
2025-05-28 14:00:00,85.88,85.94,85.67,85.88,560022.0,85.88,85.94,85.67,85.88,560022.0
2025-05-28 14:30:00,85.86,85.89,84.54,84.97,809709.0,85.86,85.89,84.54,84.97,809709.0
2025-05-28 15:00:00,84.96,85.57,84.89,85.52,701974.0,84.96,85.57,84.89,85.52,701974.0
2025-05-28 15:30:00,85.51,86.17,85.45,85.98,1983116.0,85.51,86.17,85.45,85.98,1983116.0
2025-05-29 09:30:00,84.96,85.71,84.31,85.33,1195445.0,84.96,85.71,84.31,85.33,1195445.0
2025-05-29 10:00:00,85.31,85.33,84.75,85.03,643281.0,85.31,85.33,84.75,85.03,643281.0
2025-05-29 10:30:00,85.03,85.22,84.77,84.79,282043.0,85.03,85.22,84.77,84.79,282043.0
2025-05-29 11:00:00,84.81,84.86,84.15,84.24,468250.0,84.81,84.86,84.15,84.24,468250.0
2025-05-29 11:30:00,84.24,84.25,83.75,83.85,432441.0,84.24,84.25,83.75,83.85,432441.0
2025-05-29 12:00:00,83.83,84.3,83.69,84.23,293178.0,83.83,84.3,83.69,84.23,293178.0
2025-05-29 12:30:00,84.23,84.61,84.2,84.58,242698.0,84.23,84.61,84.2,84.58,242698.0
2025-05-29 13:00:00,84.58,84.67,84.27,84.48,253423.0,84.58,84.67,84.27,84.48,253423.0
2025-05-29 13:30:00,84.47,84.56,84.39,84.48,239617.0,84.47,84.56,84.39,84.48,239617.0
2025-05-29 14:00:00,84.48,84.58,84.01,84.21,302237.0,84.48,84.58,84.01,84.21,302237.0
2025-05-29 14:30:00,84.23,84.38,84.22,84.28,287797.0,84.23,84.38,84.22,84.28,287797.0
2025-05-29 15:00:00,84.28,84.4,84.12,84.12,333501.0,84.28,84.4,84.12,84.12,333501.0
2025-05-29 15:30:00,84.12,84.4,83.9,84.06,1146086.0,84.12,84.4,83.9,84.06,1146086.0
2025-05-30 09:30:00,83.94,84.13,83.22,83.76,494828.0,83.94,84.13,83.22,83.76,494828.0
2025-05-30 10:00:00,83.82,84.27,83.73,83.97,354840.0,83.82,84.27,83.73,83.97,354840.0
2025-05-30 10:30:00,83.97,84.0,83.74,83.8,297456.0,83.97,84.0,83.74,83.8,297456.0
2025-05-30 11:00:00,83.81,83.87,83.65,83.81,193823.0,83.81,83.87,83.65,83.81,193823.0
2025-05-30 11:30:00,83.79,83.84,83.36,83.58,178168.0,83.79,83.84,83.36,83.58,178168.0
2025-05-30 12:00:00,83.58,83.74,83.27,83.43,252182.0,83.58,83.74,83.27,83.43,252182.0
2025-05-30 12:30:00,83.46,83.54,83.19,83.3,308308.0,83.46,83.54,83.19,83.3,308308.0
2025-05-30 13:00:00,83.3,83.62,83.25,83.62,201153.0,83.3,83.62,83.25,83.62,201153.0
2025-05-30 13:30:00,83.63,83.76,83.56,83.6,202318.0,83.63,83.76,83.56,83.6,202318.0
2025-05-30 14:00:00,83.61,83.94,83.61,83.82,141718.0,83.61,83.94,83.61,83.82,141718.0
2025-05-30 14:30:00,83.82,83.9,83.67,83.76,124822.0,83.82,83.9,83.67,83.76,124822.0
2025-05-30 15:00:00,83.75,84.27,83.74,84.18,224042.0,83.75,84.27,83.74,84.18,224042.0
2025-05-30 15:30:00,84.17,84.27,83.89,83.9,772602.0,84.17,84.27,83.89,83.9,772602.0
2025-06-02 09:30:00,83.28,84.25,83.19,83.71,551417.0,83.28,84.25,83.19,83.71,551417.0
2025-06-02 10:00:00,83.66,84.4,83.39,84.37,527657.0,83.66,84.4,83.39,84.37,527657.0
2025-06-02 10:30:00,84.37,84.7,84.16,84.69,475593.0,84.37,84.7,84.16,84.69,475593.0
2025-06-02 11:00:00,84.67,84.95,84.53,84.64,331597.0,84.67,84.95,84.53,84.64,331597.0
2025-06-02 11:30:00,84.65,85.23,84.63,85.23,184336.0,84.65,85.23,84.63,85.23,184336.0
2025-06-02 12:00:00,85.23,85.3,84.88,84.97,290726.0,85.23,85.3,84.88,84.97,290726.0
2025-06-02 12:30:00,84.98,85.2,84.94,85.03,216707.0,84.98,85.2,84.94,85.03,216707.0
2025-06-02 13:00:00,85.04,85.15,84.65,84.66,192625.0,85.04,85.15,84.65,84.66,192625.0
2025-06-02 13:30:00,84.66,84.74,84.48,84.59,172778.0,84.66,84.74,84.48,84.59,172778.0
2025-06-02 14:00:00,84.58,85.1,84.56,85.08,249074.0,84.58,85.1,84.56,85.08,249074.0
2025-06-02 14:30:00,85.08,85.22,85.0,85.22,205851.0,85.08,85.22,85.0,85.22,205851.0
2025-06-02 15:00:00,85.22,85.26,85.03,85.09,217616.0,85.22,85.26,85.03,85.09,217616.0
2025-06-02 15:30:00,85.1,85.27,85.05,85.21,765025.0,85.1,85.27,85.05,85.21,765025.0
2025-06-03 09:30:00,85.06,85.91,84.4,85.38,406539.0,85.06,85.91,84.4,85.38,406539.0
2025-06-03 10:00:00,85.41,85.97,85.36,85.81,448788.0,85.41,85.97,85.36,85.81,448788.0
2025-06-03 10:30:00,85.82,86.08,85.62,86.02,432675.0,85.82,86.08,85.62,86.02,432675.0
2025-06-03 11:00:00,86.02,86.55,85.96,86.48,336823.0,86.02,86.55,85.96,86.48,336823.0
2025-06-03 11:30:00,86.48,86.62,86.27,86.55,286644.0,86.48,86.62,86.27,86.55,286644.0
2025-06-03 12:00:00,86.55,86.64,86.2,86.52,235242.0,86.55,86.64,86.2,86.52,235242.0
2025-06-03 12:30:00,86.53,86.85,86.48,86.84,249443.0,86.53,86.85,86.48,86.84,249443.0
2025-06-03 13:00:00,86.85,87.32,86.83,87.31,257870.0,86.85,87.32,86.83,87.31,257870.0
2025-06-03 13:30:00,87.31,87.49,87.25,87.42,273894.0,87.31,87.49,87.25,87.42,273894.0
2025-06-03 14:00:00,87.42,87.45,87.06,87.11,241245.0,87.42,87.45,87.06,87.11,241245.0
2025-06-03 14:30:00,87.11,87.11,86.66,86.69,254346.0,87.11,87.11,86.66,86.69,254346.0
2025-06-03 15:00:00,86.68,86.71,86.52,86.62,280739.0,86.68,86.71,86.52,86.62,280739.0
2025-06-03 15:30:00,86.63,86.86,86.59,86.6,1101173.0,86.63,86.86,86.59,86.6,1101173.0
2025-06-04 09:30:00,86.63,86.7,86.02,86.6,453823.0,86.63,86.7,86.02,86.6,453823.0
2025-06-04 10:00:00,86.57,87.03,86.32,86.98,446553.0,86.57,87.03,86.32,86.98,446553.0
2025-06-04 10:30:00,86.96,87.28,86.92,87.25,177873.0,86.96,87.28,86.92,87.25,177873.0
2025-06-04 11:00:00,87.24,87.52,87.09,87.34,290928.0,87.24,87.52,87.09,87.34,290928.0
2025-06-04 11:30:00,87.34,87.72,87.27,87.53,287054.0,87.34,87.72,87.27,87.53,287054.0
2025-06-04 12:00:00,87.54,87.54,87.26,87.41,241522.0,87.54,87.54,87.26,87.41,241522.0
2025-06-04 12:30:00,87.39,87.78,87.36,87.73,174586.0,87.39,87.78,87.36,87.73,174586.0
2025-06-04 13:00:00,87.73,87.9,87.7,87.84,138703.0,87.73,87.9,87.7,87.84,138703.0
2025-06-04 13:30:00,87.86,88.28,87.7,88.22,240278.0,87.86,88.28,87.7,88.22,240278.0
2025-06-04 14:00:00,88.22,88.33,88.01,88.32,353798.0,88.22,88.33,88.01,88.32,353798.0
2025-06-04 14:30:00,88.31,88.36,88.12,88.2,282548.0,88.31,88.36,88.12,88.2,282548.0
2025-06-04 15:00:00,88.2,88.42,88.14,88.37,382576.0,88.2,88.42,88.14,88.37,382576.0
2025-06-04 15:30:00,88.37,88.54,88.1,88.13,1206773.0,88.37,88.54,88.1,88.13,1206773.0
2025-06-05 09:30:00,88.18,88.24,87.29,88.17,555194.0,88.18,88.24,87.29,88.17,555194.0
2025-06-05 10:00:00,88.18,88.41,87.85,88.3,326430.0,88.18,88.41,87.85,88.3,326430.0
2025-06-05 10:30:00,88.31,88.36,87.81,88.12,456853.0,88.31,88.36,87.81,88.12,456853.0
2025-06-05 11:00:00,88.13,88.27,87.93,88.16,233755.0,88.13,88.27,87.93,88.16,233755.0
2025-06-05 11:30:00,88.18,88.35,88.07,88.2,314340.0,88.18,88.35,88.07,88.2,314340.0
2025-06-05 12:00:00,88.19,88.3,88.1,88.23,212712.0,88.19,88.3,88.1,88.23,212712.0
2025-06-05 12:30:00,88.23,88.35,87.77,87.8,408037.0,88.23,88.35,87.77,87.8,408037.0
2025-06-05 13:00:00,87.8,88.25,87.74,88.07,201133.0,87.8,88.25,87.74,88.07,201133.0
2025-06-05 13:30:00,88.1,88.29,88.09,88.14,137748.0,88.1,88.29,88.09,88.14,137748.0
2025-06-05 14:00:00,88.12,88.12,87.35,87.54,227353.0,88.12,88.12,87.35,87.54,227353.0
2025-06-05 14:30:00,87.52,87.79,87.37,87.62,212380.0,87.52,87.79,87.37,87.62,212380.0
2025-06-05 15:00:00,87.62,87.71,87.14,87.21,709670.0,87.62,87.71,87.14,87.21,709670.0
2025-06-05 15:30:00,87.22,87.67,86.86,86.99,898927.0,87.22,87.67,86.86,86.99,898927.0
2025-06-06 09:30:00,88.4,89.39,88.24,88.9,532756.0,88.4,89.39,88.24,88.9,532756.0
2025-06-06 10:00:00,88.91,88.95,88.51,88.79,270414.0,88.91,88.95,88.51,88.79,270414.0
2025-06-06 10:30:00,88.77,89.11,88.7,88.74,181893.0,88.77,89.11,88.7,88.74,181893.0
2025-06-06 11:00:00,88.75,89.23,88.72,89.01,243355.0,88.75,89.23,88.72,89.01,243355.0
2025-06-06 11:30:00,88.99,89.09,88.85,89.04,168279.0,88.99,89.09,88.85,89.04,168279.0
2025-06-06 12:00:00,89.04,89.36,89.03,89.05,278838.0,89.04,89.36,89.03,89.05,278838.0
2025-06-06 12:30:00,89.04,89.12,88.52,88.62,277991.0,89.04,89.12,88.52,88.62,277991.0
2025-06-06 13:00:00,88.61,89.03,88.56,88.99,230113.0,88.61,89.03,88.56,88.99,230113.0
2025-06-06 13:30:00,89.01,89.15,88.92,88.95,233948.0,89.01,89.15,88.92,88.95,233948.0
2025-06-06 14:00:00,88.94,89.43,88.93,89.42,416571.0,88.94,89.43,88.93,89.42,416571.0
2025-06-06 14:30:00,89.42,89.54,89.33,89.37,256938.0,89.42,89.54,89.33,89.37,256938.0
2025-06-06 15:00:00,89.38,89.66,89.32,89.64,436478.0,89.38,89.66,89.32,89.64,436478.0
2025-06-06 15:30:00,89.63,89.89,89.45,89.64,1453212.0,89.63,89.89,89.45,89.64,1453212.0
2025-06-09 09:30:00,89.08,90.83,89.08,90.02,510019.0,89.08,90.83,89.08,90.02,510019.0
2025-06-09 10:00:00,90.02,90.31,89.9,90.03,441654.0,90.02,90.31,89.9,90.03,441654.0
2025-06-09 10:30:00,90.01,90.36,89.38,89.76,411556.0,90.01,90.36,89.38,89.76,411556.0
2025-06-09 11:00:00,89.78,89.93,89.35,89.58,316343.0,89.78,89.93,89.35,89.58,316343.0
2025-06-09 11:30:00,89.57,90.11,89.57,90.05,169943.0,89.57,90.11,89.57,90.05,169943.0
2025-06-09 12:00:00,90.06,90.17,89.9,90.07,137639.0,90.06,90.17,89.9,90.07,137639.0
2025-06-09 12:30:00,90.07,90.31,90.02,90.3,130788.0,90.07,90.31,90.02,90.3,130788.0
2025-06-09 13:00:00,90.3,90.68,90.29,90.64,201211.0,90.3,90.68,90.29,90.64,201211.0
2025-06-09 13:30:00,90.63,91.04,90.62,91.0,297901.0,90.63,91.04,90.62,91.0,297901.0
2025-06-09 14:00:00,91.01,91.14,90.79,90.87,239725.0,91.01,91.14,90.79,90.87,239725.0
2025-06-09 14:30:00,90.86,91.0,90.84,90.9,145665.0,90.86,91.0,90.84,90.9,145665.0
2025-06-09 15:00:00,90.91,90.98,90.53,90.66,304418.0,90.91,90.98,90.53,90.66,304418.0
2025-06-09 15:30:00,90.65,90.86,90.61,90.69,1233675.0,90.65,90.86,90.61,90.69,1233675.0
2025-06-10 09:30:00,90.04,91.1,89.53,90.96,363048.0,90.04,91.1,89.53,90.96,363048.0
2025-06-10 10:00:00,90.96,91.53,90.83,91.42,307753.0,90.96,91.53,90.83,91.42,307753.0
2025-06-10 10:30:00,91.42,91.78,91.28,91.31,242210.0,91.42,91.78,91.28,91.31,242210.0
2025-06-10 11:00:00,91.31,91.89,91.26,91.85,286264.0,91.31,91.89,91.26,91.85,286264.0
2025-06-10 11:30:00,91.85,91.89,91.23,91.33,203511.0,91.85,91.89,91.23,91.33,203511.0
2025-06-10 12:00:00,91.34,91.51,90.9,90.98,260818.0,91.34,91.51,90.9,90.98,260818.0
2025-06-10 12:30:00,90.96,91.13,90.89,90.97,171176.0,90.96,91.13,90.89,90.97,171176.0
2025-06-10 13:00:00,90.98,91.25,90.76,90.83,222760.0,90.98,91.25,90.76,90.83,222760.0
2025-06-10 13:30:00,90.81,90.91,90.6,90.62,248886.0,90.81,90.91,90.6,90.62,248886.0
2025-06-10 14:00:00,90.63,90.72,90.42,90.68,251565.0,90.63,90.72,90.42,90.68,251565.0
2025-06-10 14:30:00,90.68,91.01,90.61,90.95,220080.0,90.68,91.01,90.61,90.95,220080.0
2025-06-10 15:00:00,90.95,91.2,90.94,91.05,239667.0,90.95,91.2,90.94,91.05,239667.0
2025-06-10 15:30:00,91.04,91.55,90.98,91.45,812037.0,91.04,91.55,90.98,91.45,812037.0
2025-06-11 09:30:00,92.11,94.33,92.0,93.67,1329822.0,92.11,94.33,92.0,93.67,1329822.0
2025-06-11 10:00:00,93.68,94.3,93.56,94.09,658282.0,93.68,94.3,93.56,94.09,658282.0
2025-06-11 10:30:00,94.11,94.91,94.04,94.6,801819.0,94.11,94.91,94.04,94.6,801819.0
2025-06-11 11:00:00,94.58,94.83,94.18,94.25,841008.0,94.58,94.83,94.18,94.25,841008.0
2025-06-11 11:30:00,94.25,94.75,94.16,94.31,570010.0,94.25,94.75,94.16,94.31,570010.0
2025-06-11 12:00:00,94.33,94.81,94.0,94.81,505261.0,94.33,94.81,94.0,94.81,505261.0
2025-06-11 12:30:00,94.82,95.39,94.81,95.25,612018.0,94.82,95.39,94.81,95.25,612018.0
2025-06-11 13:00:00,95.25,95.41,95.02,95.38,343848.0,95.25,95.41,95.02,95.38,343848.0
2025-06-11 13:30:00,95.38,95.57,95.12,95.18,455265.0,95.38,95.57,95.12,95.18,455265.0
2025-06-11 14:00:00,95.17,95.4,94.88,95.24,491692.0,95.17,95.4,94.88,95.24,491692.0
2025-06-11 14:30:00,95.24,95.91,95.16,95.67,456826.0,95.24,95.91,95.16,95.67,456826.0
2025-06-11 15:00:00,95.67,95.73,95.15,95.16,836807.0,95.67,95.73,95.15,95.16,836807.0
2025-06-11 15:30:00,95.16,95.53,94.88,95.42,1462238.0,95.16,95.53,94.88,95.42,1462238.0
2025-06-12 09:30:00,94.68,95.07,94.17,94.76,553458.0,94.68,95.07,94.17,94.76,553458.0
2025-06-12 10:00:00,94.76,94.95,94.28,94.49,695557.0,94.76,94.95,94.28,94.49,695557.0
2025-06-12 10:30:00,94.51,94.77,94.47,94.5,257484.0,94.51,94.77,94.47,94.5,257484.0
2025-06-12 11:00:00,94.51,94.63,93.96,94.13,377732.0,94.51,94.63,93.96,94.13,377732.0
2025-06-12 11:30:00,94.13,94.36,94.07,94.21,228100.0,94.13,94.36,94.07,94.21,228100.0
2025-06-12 12:00:00,94.21,94.49,94.12,94.42,175764.0,94.21,94.49,94.12,94.42,175764.0
2025-06-12 12:30:00,94.42,94.5,94.22,94.29,177851.0,94.42,94.5,94.22,94.29,177851.0
2025-06-12 13:00:00,94.31,94.49,94.31,94.43,104485.0,94.31,94.49,94.31,94.43,104485.0
2025-06-12 13:30:00,94.42,94.56,94.41,94.52,107033.0,94.42,94.56,94.41,94.52,107033.0
2025-06-12 14:00:00,94.52,94.55,94.31,94.36,119308.0,94.52,94.55,94.31,94.36,119308.0
2025-06-12 14:30:00,94.36,94.41,94.23,94.34,220374.0,94.36,94.41,94.23,94.34,220374.0
2025-06-12 15:00:00,94.34,94.42,94.23,94.41,213552.0,94.34,94.42,94.23,94.41,213552.0
2025-06-12 15:30:00,94.4,94.49,94.22,94.36,740236.0,94.4,94.49,94.22,94.36,740236.0
2025-06-13 09:30:00,93.42,94.22,93.33,93.51,429839.0,93.42,94.22,93.33,93.51,429839.0
2025-06-13 10:00:00,93.62,93.83,93.16,93.34,454887.0,93.62,93.83,93.16,93.34,454887.0
2025-06-13 10:30:00,93.36,93.96,93.29,93.83,149256.0,93.36,93.96,93.29,93.83,149256.0
2025-06-13 11:00:00,93.83,94.07,93.61,94.05,168325.0,93.83,94.07,93.61,94.05,168325.0
2025-06-13 11:30:00,94.06,94.57,94.05,94.46,150542.0,94.06,94.57,94.05,94.46,150542.0
2025-06-13 12:00:00,94.46,94.55,94.13,94.16,100172.0,94.46,94.55,94.13,94.16,100172.0
2025-06-13 12:30:00,94.16,94.37,94.1,94.28,86276.0,94.16,94.37,94.1,94.28,86276.0
2025-06-13 13:00:00,94.28,94.35,94.13,94.17,87853.0,94.28,94.35,94.13,94.17,87853.0
2025-06-13 13:30:00,94.19,94.59,94.17,94.51,124321.0,94.19,94.59,94.17,94.51,124321.0
2025-06-13 14:00:00,94.51,94.61,94.03,94.05,150180.0,94.51,94.61,94.03,94.05,150180.0
2025-06-13 14:30:00,94.04,94.1,93.87,94.02,212937.0,94.04,94.1,93.87,94.02,212937.0
2025-06-13 15:00:00,94.0,94.04,93.36,93.45,290626.0,94.0,94.04,93.36,93.45,290626.0
2025-06-13 15:30:00,93.44,93.58,93.17,93.29,874636.0,93.44,93.58,93.17,93.29,874636.0
2025-06-16 09:30:00,93.98,94.26,93.26,94.18,398783.0,93.98,94.26,93.26,94.18,398783.0
2025-06-16 10:00:00,94.22,94.38,93.93,94.2,241626.0,94.22,94.38,93.93,94.2,241626.0
2025-06-16 10:30:00,94.18,94.43,93.97,93.98,240141.0,94.18,94.43,93.97,93.98,240141.0
2025-06-16 11:00:00,93.98,94.1,93.75,93.82,179115.0,93.98,94.1,93.75,93.82,179115.0
2025-06-16 11:30:00,93.83,93.89,93.54,93.57,125155.0,93.83,93.89,93.54,93.57,125155.0
2025-06-16 12:00:00,93.56,93.61,93.1,93.24,354044.0,93.56,93.61,93.1,93.24,354044.0
2025-06-16 12:30:00,93.24,93.38,92.94,93.09,174587.0,93.24,93.38,92.94,93.09,174587.0
2025-06-16 13:00:00,93.09,93.44,93.04,93.38,208315.0,93.09,93.44,93.04,93.38,208315.0
2025-06-16 13:30:00,93.38,93.5,93.33,93.47,109239.0,93.38,93.5,93.33,93.47,109239.0
2025-06-16 14:00:00,93.47,93.55,93.32,93.5,129246.0,93.47,93.55,93.32,93.5,129246.0
2025-06-16 14:30:00,93.5,93.54,93.32,93.45,161848.0,93.5,93.54,93.32,93.45,161848.0
2025-06-16 15:00:00,93.46,93.46,93.17,93.37,250529.0,93.46,93.46,93.17,93.37,250529.0
2025-06-16 15:30:00,93.37,93.62,93.31,93.48,567154.0,93.37,93.62,93.31,93.48,567154.0
2025-06-17 09:30:00,93.16,93.21,92.45,92.96,333991.0,93.16,93.21,92.45,92.96,333991.0
2025-06-17 10:00:00,92.98,93.05,92.5,92.87,191497.0,92.98,93.05,92.5,92.87,191497.0
2025-06-17 10:30:00,92.89,92.93,92.63,92.7,140053.0,92.89,92.93,92.63,92.7,140053.0
2025-06-17 11:00:00,92.7,92.93,92.63,92.67,127373.0,92.7,92.93,92.63,92.67,127373.0
2025-06-17 11:30:00,92.66,92.79,92.29,92.35,115747.0,92.66,92.79,92.29,92.35,115747.0
2025-06-17 12:00:00,92.38,92.53,92.27,92.42,84315.0,92.38,92.53,92.27,92.42,84315.0
2025-06-17 12:30:00,92.42,92.45,92.1,92.13,134235.0,92.42,92.45,92.1,92.13,134235.0
2025-06-17 13:00:00,92.13,92.22,91.73,91.73,141135.0,92.13,92.22,91.73,91.73,141135.0
2025-06-17 13:30:00,91.73,92.02,91.41,91.44,197830.0,91.73,92.02,91.41,91.44,197830.0
2025-06-17 14:00:00,91.43,91.5,90.99,91.11,178202.0,91.43,91.5,90.99,91.11,178202.0
2025-06-17 14:30:00,91.1,91.24,90.78,91.24,345774.0,91.1,91.24,90.78,91.24,345774.0
2025-06-17 15:00:00,91.23,91.52,91.22,91.31,352755.0,91.23,91.52,91.22,91.31,352755.0
2025-06-17 15:30:00,91.31,91.67,91.24,91.59,888249.0,91.31,91.67,91.24,91.59,888249.0
2025-06-18 09:30:00,91.88,91.89,91.23,91.49,288205.0,91.88,91.89,91.23,91.49,288205.0
2025-06-18 10:00:00,91.51,91.81,91.24,91.6,337222.0,91.51,91.81,91.24,91.6,337222.0
2025-06-18 10:30:00,91.62,92.37,91.61,92.31,295986.0,91.62,92.37,91.61,92.31,295986.0
2025-06-18 11:00:00,92.29,92.34,91.91,92.05,206453.0,92.29,92.34,91.91,92.05,206453.0
2025-06-18 11:30:00,92.06,92.39,92.01,92.22,167701.0,92.06,92.39,92.01,92.22,167701.0
2025-06-18 12:00:00,92.21,92.31,92.07,92.1,148759.0,92.21,92.31,92.07,92.1,148759.0
2025-06-18 12:30:00,92.1,92.54,92.08,92.43,239010.0,92.1,92.54,92.08,92.43,239010.0
2025-06-18 13:00:00,92.42,92.58,92.36,92.41,317180.0,92.42,92.58,92.36,92.41,317180.0
2025-06-18 13:30:00,92.41,92.42,92.01,92.16,179717.0,92.41,92.42,92.01,92.16,179717.0
2025-06-18 14:00:00,92.2,92.42,91.93,92.1,133130.0,92.2,92.42,91.93,92.1,133130.0
2025-06-18 14:30:00,92.1,92.38,91.87,91.95,230469.0,92.1,92.38,91.87,91.95,230469.0
2025-06-18 15:00:00,91.96,92.39,91.86,92.06,245669.0,91.96,92.39,91.86,92.06,245669.0
2025-06-18 15:30:00,92.05,92.47,92.02,92.27,540123.0,92.05,92.47,92.02,92.27,540123.0
2025-06-20 09:30:00,92.95,93.8,92.4,93.29,1493232.0,92.95,93.8,92.4,93.29,1493232.0
2025-06-20 10:00:00,93.27,93.63,93.15,93.4,220980.0,93.27,93.63,93.15,93.4,220980.0
2025-06-20 10:30:00,93.39,93.51,92.97,93.06,162690.0,93.39,93.51,92.97,93.06,162690.0
2025-06-20 11:00:00,93.04,93.22,92.86,93.14,150803.0,93.04,93.22,92.86,93.14,150803.0
2025-06-20 11:30:00,93.14,93.28,92.9,92.91,137533.0,93.14,93.28,92.9,92.91,137533.0
2025-06-20 12:00:00,92.91,92.91,92.66,92.83,168297.0,92.91,92.91,92.66,92.83,168297.0
2025-06-20 12:30:00,92.83,92.88,92.66,92.73,132335.0,92.83,92.88,92.66,92.73,132335.0
2025-06-20 13:00:00,92.73,93.16,92.7,92.95,142922.0,92.73,93.16,92.7,92.95,142922.0
2025-06-20 13:30:00,92.93,93.12,92.84,93.03,194100.0,92.93,93.12,92.84,93.03,194100.0
2025-06-20 14:00:00,93.02,93.37,93.02,93.26,148844.0,93.02,93.37,93.02,93.26,148844.0
2025-06-20 14:30:00,93.27,93.35,93.04,93.14,130419.0,93.27,93.35,93.04,93.14,130419.0
2025-06-20 15:00:00,93.12,93.21,93.05,93.05,131784.0,93.12,93.21,93.05,93.05,131784.0
2025-06-20 15:30:00,93.06,93.26,92.98,93.09,647177.0,93.06,93.26,92.98,93.09,647177.0